{"symbol":"AMDL","url":"https://intraalpha.com/companies/AMDL","capturedAt":"2026-10-21T17:48:49.001Z","state":"ready","quote":{"symbol":"AMDL","last_price":63.27,"prev_close":59.27,"regular_close":63.275,"change":4,"change_pct":6.7488,"regular_change":4.005,"regular_change_pct":6.7572,"extended_change":-0.005,"extended_change_pct":-0.0079,"bid":63.22,"ask":63.34,"bid_size":800,"ask_size":1100,"volume":1313897,"vwap":62.328723,"open":61.49,"high":63.96,"low":59.79,"close":63.275,"trade_count":10709,"last_trade_at":"2026-10-21T17:48:35.493082172Z","last_quote_at":"2026-10-21T17:48:46.781204567Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-03-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:33:51.278Z","bars":[{"c":76.11,"h":78.3,"l":75.3,"n":824,"o":76.18,"t":"2026-10-14T08:00:00Z","v":35850,"vw":76.459482},{"c":76.5,"h":76.5,"l":76.29,"n":28,"o":76.5,"t":"2026-10-14T08:05:00Z","v":4469,"vw":76.483846},{"c":77,"h":77.1,"l":77,"n":19,"o":77.03,"t":"2026-10-14T08:15:00Z","v":1160,"vw":77.051036},{"c":77.106,"h":77.106,"l":76.95,"n":7,"o":76.95,"t":"2026-10-14T08:25:00Z","v":746,"vw":77.030685},{"c":76.5,"h":76.5,"l":76.5,"n":6,"o":76.5,"t":"2026-10-14T08:35:00Z","v":300,"vw":76.5},{"c":75.95,"h":76.01,"l":75.94,"n":16,"o":76.01,"t":"2026-10-14T08:40:00Z","v":964,"vw":75.989433},{"c":75.41,"h":75.41,"l":75.41,"n":4,"o":75.41,"t":"2026-10-14T08:50:00Z","v":494,"vw":75.41},{"c":75.3,"h":75.3,"l":75.3,"n":3,"o":75.3,"t":"2026-10-14T09:30:00Z","v":276,"vw":75.3},{"c":75.28,"h":75.29,"l":75.28,"n":16,"o":75.29,"t":"2026-10-14T09:35:00Z","v":677,"vw":75.285},{"c":75.65,"h":75.73,"l":75.65,"n":10,"o":75.73,"t":"2026-10-14T10:00:00Z","v":706,"vw":75.691404},{"c":76,"h":76,"l":76,"n":5,"o":76,"t":"2026-10-14T10:15:00Z","v":168,"vw":76},{"c":76.03,"h":76.03,"l":76.03,"n":3,"o":76.03,"t":"2026-10-14T10:20:00Z","v":310,"vw":76.03},{"c":75.97,"h":76.15,"l":75.96,"n":9,"o":76.15,"t":"2026-10-14T10:25:00Z","v":902,"vw":76.02036},{"c":75.25,"h":75.5,"l":75.25,"n":20,"o":75.47,"t":"2026-10-14T10:50:00Z","v":2038,"vw":75.374746},{"c":75.14,"h":75.14,"l":75.14,"n":2,"o":75.14,"t":"2026-10-14T10:55:00Z","v":150,"vw":75.14},{"c":74.4844,"h":75,"l":74.41,"n":327,"o":75,"t":"2026-10-14T11:00:00Z","v":20315,"vw":74.670499},{"c":74.5078,"h":74.5078,"l":74.5078,"n":5,"o":74.5078,"t":"2026-10-14T11:05:00Z","v":159,"vw":74.5078},{"c":74.9,"h":74.9,"l":74.61,"n":14,"o":74.61,"t":"2026-10-14T11:10:00Z","v":1032,"vw":74.789714},{"c":74.96,"h":75.2959,"l":74.9,"n":25,"o":75.2959,"t":"2026-10-14T11:15:00Z","v":944,"vw":75.004062},{"c":74.65,"h":74.65,"l":74.65,"n":9,"o":74.65,"t":"2026-10-14T11:20:00Z","v":626,"vw":74.65},{"c":74.74,"h":74.86,"l":74.74,"n":4,"o":74.86,"t":"2026-10-14T11:25:00Z","v":207,"vw":74.8},{"c":74.7,"h":74.94,"l":74.41,"n":8,"o":74.41,"t":"2026-10-14T11:30:00Z","v":990,"vw":74.497141},{"c":74.65,"h":74.65,"l":74.65,"n":5,"o":74.65,"t":"2026-10-14T11:35:00Z","v":239,"vw":74.65},{"c":74.6,"h":74.75,"l":74.55,"n":16,"o":74.75,"t":"2026-10-14T11:40:00Z","v":2967,"vw":74.616033},{"c":74.7,"h":74.7,"l":74.62,"n":8,"o":74.7,"t":"2026-10-14T11:45:00Z","v":846,"vw":74.670149},{"c":74.7,"h":74.8,"l":74.61,"n":28,"o":74.61,"t":"2026-10-14T11:50:00Z","v":2430,"vw":74.649194},{"c":74.99,"h":75,"l":74.99,"n":15,"o":74.99,"t":"2026-10-14T11:55:00Z","v":574,"vw":74.993333},{"c":75.1592,"h":75.26,"l":75.1592,"n":4,"o":75.26,"t":"2026-10-14T12:00:00Z","v":1619,"vw":75.2537},{"c":75.3097,"h":75.5,"l":75.3097,"n":4,"o":75.5,"t":"2026-10-14T12:05:00Z","v":1387,"vw":75.479255},{"c":75.5,"h":75.5,"l":75.3314,"n":40,"o":75.35,"t":"2026-10-14T12:10:00Z","v":4075,"vw":75.450927},{"c":75.72,"h":75.72,"l":75.369,"n":24,"o":75.3713,"t":"2026-10-14T12:15:00Z","v":3720,"vw":75.611277},{"c":75.7113,"h":75.73,"l":75.59,"n":19,"o":75.59,"t":"2026-10-14T12:20:00Z","v":1086,"vw":75.699033},{"c":76.02,"h":76.02,"l":75.7,"n":19,"o":75.7,"t":"2026-10-14T12:25:00Z","v":2556,"vw":75.858182},{"c":73.75,"h":75.56,"l":73.75,"n":222,"o":75.56,"t":"2026-10-14T12:30:00Z","v":23722,"vw":74.319748},{"c":73.87,"h":73.9,"l":73.4,"n":143,"o":73.9,"t":"2026-10-14T12:35:00Z","v":10960,"vw":73.712271},{"c":73.46,"h":73.73,"l":73.37,"n":112,"o":73.73,"t":"2026-10-14T12:40:00Z","v":6057,"vw":73.516333},{"c":73.7582,"h":73.8,"l":73.3,"n":93,"o":73.49,"t":"2026-10-14T12:45:00Z","v":7383,"vw":73.529259},{"c":73.3541,"h":73.8,"l":73.31,"n":60,"o":73.7582,"t":"2026-10-14T12:50:00Z","v":2429,"vw":73.494633},{"c":72.91,"h":73.43,"l":72.9,"n":136,"o":73.36,"t":"2026-10-14T12:55:00Z","v":10968,"vw":73.082494},{"c":72.8,"h":73.16,"l":72.8,"n":68,"o":73,"t":"2026-10-14T13:00:00Z","v":5773,"vw":73.016404},{"c":73.2434,"h":73.29,"l":73,"n":52,"o":73.13,"t":"2026-10-14T13:05:00Z","v":3657,"vw":73.101468},{"c":73.33,"h":73.4601,"l":73.01,"n":40,"o":73.01,"t":"2026-10-14T13:10:00Z","v":4884,"vw":73.237949},{"c":72.5,"h":73.4248,"l":72.5,"n":139,"o":73.33,"t":"2026-10-14T13:15:00Z","v":7541,"vw":72.768492},{"c":72.7,"h":72.97,"l":72.29,"n":69,"o":72.64,"t":"2026-10-14T13:20:00Z","v":3663,"vw":72.562855},{"c":72.41,"h":73.2899,"l":72.41,"n":67,"o":73,"t":"2026-10-14T13:25:00Z","v":2833,"vw":72.72183},{"c":72.2,"h":73.2795,"l":71.8,"n":859,"o":72.655,"t":"2026-10-14T13:30:00Z","v":118574,"vw":72.257285},{"c":71.535,"h":72.13,"l":70.685,"n":811,"o":72.13,"t":"2026-10-14T13:35:00Z","v":101939,"vw":71.493058},{"c":71.93,"h":72.58,"l":71.4169,"n":574,"o":71.77,"t":"2026-10-14T13:40:00Z","v":58190,"vw":72.1063},{"c":72.6,"h":72.98,"l":71.6571,"n":601,"o":71.94,"t":"2026-10-14T13:45:00Z","v":90023,"vw":72.537609},{"c":72.15,"h":72.68,"l":71.81,"n":531,"o":72.68,"t":"2026-10-14T13:50:00Z","v":80640,"vw":72.079023},{"c":71.83,"h":72.19,"l":71.5,"n":335,"o":72,"t":"2026-10-14T13:55:00Z","v":27688,"vw":71.756487},{"c":72.24,"h":72.3499,"l":71.7,"n":209,"o":71.8735,"t":"2026-10-14T14:00:00Z","v":18710,"vw":72.07572},{"c":71.67,"h":72.2209,"l":71.6,"n":250,"o":72.21,"t":"2026-10-14T14:05:00Z","v":22829,"vw":71.824128},{"c":71.49,"h":71.67,"l":70.975,"n":332,"o":71.67,"t":"2026-10-14T14:10:00Z","v":29662,"vw":71.357931},{"c":71.3,"h":71.88,"l":71.28,"n":155,"o":71.73,"t":"2026-10-14T14:15:00Z","v":9290,"vw":71.534955},{"c":71.17,"h":71.355,"l":70.75,"n":241,"o":71.305,"t":"2026-10-14T14:20:00Z","v":22574,"vw":71.117406},{"c":71.035,"h":71.44,"l":70.93,"n":133,"o":71.3761,"t":"2026-10-14T14:25:00Z","v":4595,"vw":71.222158},{"c":71.09,"h":71.2286,"l":70.84,"n":142,"o":70.92,"t":"2026-10-14T14:30:00Z","v":9196,"vw":70.985929},{"c":71.18,"h":71.61,"l":71.1,"n":157,"o":71.25,"t":"2026-10-14T14:35:00Z","v":7264,"vw":71.363252},{"c":71.59,"h":71.8728,"l":71.13,"n":133,"o":71.13,"t":"2026-10-14T14:40:00Z","v":12695,"vw":71.578246},{"c":71.625,"h":72,"l":71.4738,"n":212,"o":71.485,"t":"2026-10-14T14:45:00Z","v":20112,"vw":71.842167},{"c":71.02,"h":71.5,"l":70.9,"n":220,"o":71.47,"t":"2026-10-14T14:50:00Z","v":20605,"vw":71.199638},{"c":71.4103,"h":71.47,"l":71.045,"n":150,"o":71.08,"t":"2026-10-14T14:55:00Z","v":7228,"vw":71.179184},{"c":70.945,"h":71.37,"l":70.945,"n":140,"o":71.37,"t":"2026-10-14T15:00:00Z","v":33652,"vw":71.089065},{"c":70.565,"h":71,"l":70.4,"n":382,"o":70.96,"t":"2026-10-14T15:05:00Z","v":27995,"vw":70.617871},{"c":70.36,"h":70.45,"l":70.1,"n":222,"o":70.4033,"t":"2026-10-14T15:10:00Z","v":22864,"vw":70.296331},{"c":70.8,"h":70.87,"l":70.32,"n":137,"o":70.32,"t":"2026-10-14T15:15:00Z","v":14281,"vw":70.643599},{"c":70.62,"h":70.81,"l":70.44,"n":79,"o":70.75,"t":"2026-10-14T15:20:00Z","v":7467,"vw":70.666776},{"c":70.26,"h":70.706,"l":70.2,"n":171,"o":70.706,"t":"2026-10-14T15:25:00Z","v":10205,"vw":70.407282},{"c":70.12,"h":70.46,"l":70.0306,"n":288,"o":70.295,"t":"2026-10-14T15:30:00Z","v":50124,"vw":70.287919},{"c":69.595,"h":70.22,"l":69.44,"n":518,"o":70.1336,"t":"2026-10-14T15:35:00Z","v":61961,"vw":69.783333},{"c":69.5,"h":69.74,"l":69.217,"n":253,"o":69.67,"t":"2026-10-14T15:40:00Z","v":27231,"vw":69.447969},{"c":69.7,"h":69.9899,"l":69.6221,"n":206,"o":69.715,"t":"2026-10-14T15:45:00Z","v":14689,"vw":69.801145},{"c":69.88,"h":69.94,"l":69.61,"n":203,"o":69.795,"t":"2026-10-14T15:50:00Z","v":10598,"vw":69.80865},{"c":69.62,"h":69.98,"l":69.5,"n":214,"o":69.915,"t":"2026-10-14T15:55:00Z","v":16062,"vw":69.67184},{"c":69.4399,"h":69.7489,"l":69.12,"n":238,"o":69.6,"t":"2026-10-14T16:00:00Z","v":22452,"vw":69.427891},{"c":69.33,"h":69.5,"l":69.27,"n":141,"o":69.44,"t":"2026-10-14T16:05:00Z","v":7560,"vw":69.379083},{"c":68.54,"h":69.305,"l":68.53,"n":593,"o":69.3,"t":"2026-10-14T16:10:00Z","v":52406,"vw":68.788316},{"c":68.9,"h":68.9,"l":68.35,"n":247,"o":68.51,"t":"2026-10-14T16:15:00Z","v":19465,"vw":68.569372},{"c":67.84,"h":68.77,"l":67.7701,"n":764,"o":68.77,"t":"2026-10-14T16:20:00Z","v":77436,"vw":68.181115},{"c":67.34,"h":67.9267,"l":66.91,"n":533,"o":67.82,"t":"2026-10-14T16:25:00Z","v":55981,"vw":67.321915},{"c":67.605,"h":67.8485,"l":67.2,"n":184,"o":67.2728,"t":"2026-10-14T16:30:00Z","v":10958,"vw":67.505292},{"c":68.41,"h":68.47,"l":67.575,"n":286,"o":67.65,"t":"2026-10-14T16:35:00Z","v":33516,"vw":68.023037},{"c":68.435,"h":68.6688,"l":68.31,"n":225,"o":68.46,"t":"2026-10-14T16:40:00Z","v":15369,"vw":68.44551},{"c":68.2399,"h":68.4626,"l":68.0302,"n":175,"o":68.4626,"t":"2026-10-14T16:45:00Z","v":18167,"vw":68.230304},{"c":67.94,"h":68.39,"l":67.932,"n":189,"o":68.2489,"t":"2026-10-14T16:50:00Z","v":22936,"vw":68.02029},{"c":68.655,"h":68.7924,"l":67.9701,"n":139,"o":67.9701,"t":"2026-10-14T16:55:00Z","v":12951,"vw":68.62064},{"c":68.4401,"h":68.9999,"l":68.4401,"n":171,"o":68.67,"t":"2026-10-14T17:00:00Z","v":16333,"vw":68.728093},{"c":68.48,"h":68.6999,"l":68.4,"n":219,"o":68.565,"t":"2026-10-14T17:05:00Z","v":14711,"vw":68.562451},{"c":68.55,"h":68.62,"l":68.38,"n":106,"o":68.5,"t":"2026-10-14T17:10:00Z","v":6215,"vw":68.491441},{"c":68.53,"h":68.64,"l":68.45,"n":55,"o":68.525,"t":"2026-10-14T17:15:00Z","v":3835,"vw":68.558608},{"c":68.6,"h":68.63,"l":68.4956,"n":110,"o":68.63,"t":"2026-10-14T17:20:00Z","v":14246,"vw":68.574703},{"c":68.0863,"h":68.42,"l":67.881,"n":213,"o":68.42,"t":"2026-10-14T17:25:00Z","v":14216,"vw":68.059822},{"c":68.47,"h":68.47,"l":68.0861,"n":57,"o":68.1674,"t":"2026-10-14T17:30:00Z","v":3010,"vw":68.226576},{"c":68.2,"h":68.2936,"l":68.0449,"n":83,"o":68.185,"t":"2026-10-14T17:35:00Z","v":4360,"vw":68.193291},{"c":68.406,"h":68.48,"l":68.08,"n":93,"o":68.19,"t":"2026-10-14T17:40:00Z","v":14258,"vw":68.156182},{"c":68.37,"h":68.43,"l":68.1669,"n":82,"o":68.4,"t":"2026-10-14T17:45:00Z","v":5560,"vw":68.320459},{"c":67.8767,"h":68.09,"l":67.72,"n":125,"o":68.08,"t":"2026-10-14T17:50:00Z","v":5791,"vw":67.902026},{"c":67.9,"h":67.9138,"l":67.63,"n":105,"o":67.785,"t":"2026-10-14T17:55:00Z","v":12915,"vw":67.762177},{"c":68.135,"h":68.226,"l":67.695,"n":96,"o":67.85,"t":"2026-10-14T18:00:00Z","v":6468,"vw":67.894047},{"c":68.085,"h":68.2933,"l":67.97,"n":91,"o":68.085,"t":"2026-10-14T18:05:00Z","v":6386,"vw":68.13363},{"c":68.3586,"h":68.46,"l":67.91,"n":141,"o":68,"t":"2026-10-14T18:10:00Z","v":11178,"vw":68.19281},{"c":68.5,"h":68.57,"l":68.38,"n":95,"o":68.52,"t":"2026-10-14T18:15:00Z","v":8879,"vw":68.494991},{"c":68.38,"h":68.615,"l":68.37,"n":97,"o":68.5096,"t":"2026-10-14T18:20:00Z","v":6378,"vw":68.483268},{"c":68.39,"h":68.46,"l":68.0606,"n":83,"o":68.46,"t":"2026-10-14T18:25:00Z","v":4184,"vw":68.300467},{"c":68.3695,"h":68.45,"l":68.21,"n":51,"o":68.355,"t":"2026-10-14T18:30:00Z","v":4571,"vw":68.308931},{"c":67.9,"h":68.36,"l":67.9,"n":111,"o":68.36,"t":"2026-10-14T18:35:00Z","v":8013,"vw":68.022434},{"c":67.8387,"h":67.94,"l":67.7591,"n":107,"o":67.93,"t":"2026-10-14T18:40:00Z","v":5776,"vw":67.86764},{"c":68.05,"h":68.05,"l":67.71,"n":86,"o":67.735,"t":"2026-10-14T18:45:00Z","v":4407,"vw":67.887233},{"c":67.97,"h":68.08,"l":67.72,"n":132,"o":68.07,"t":"2026-10-14T18:50:00Z","v":11489,"vw":67.902697},{"c":67.8267,"h":67.9855,"l":67.75,"n":87,"o":67.9,"t":"2026-10-14T18:55:00Z","v":5461,"vw":67.853301},{"c":67.23,"h":67.51,"l":67.1301,"n":251,"o":67.51,"t":"2026-10-14T19:00:00Z","v":16707,"vw":67.337994},{"c":67.42,"h":67.46,"l":67.1,"n":123,"o":67.235,"t":"2026-10-14T19:05:00Z","v":16945,"vw":67.337804},{"c":67.76,"h":67.86,"l":67.41,"n":147,"o":67.4503,"t":"2026-10-14T19:10:00Z","v":11522,"vw":67.729254},{"c":67.94,"h":67.94,"l":67.4457,"n":93,"o":67.606,"t":"2026-10-14T19:15:00Z","v":6257,"vw":67.55132},{"c":68.1668,"h":68.1762,"l":67.8101,"n":99,"o":68.02,"t":"2026-10-14T19:20:00Z","v":7226,"vw":68.03973},{"c":68.182,"h":68.28,"l":67.98,"n":149,"o":68.14,"t":"2026-10-14T19:25:00Z","v":7934,"vw":68.109088},{"c":68.29,"h":68.4099,"l":67.9,"n":254,"o":67.9,"t":"2026-10-14T19:30:00Z","v":27630,"vw":68.332686},{"c":67.89,"h":68.43,"l":67.865,"n":194,"o":68.35,"t":"2026-10-14T19:35:00Z","v":18714,"vw":68.087519},{"c":68.165,"h":68.345,"l":67.98,"n":164,"o":67.98,"t":"2026-10-14T19:40:00Z","v":10934,"vw":68.222117},{"c":67.95,"h":68.279,"l":67.53,"n":306,"o":68.165,"t":"2026-10-14T19:45:00Z","v":76411,"vw":67.827913},{"c":68.238,"h":68.3499,"l":67.9,"n":228,"o":68,"t":"2026-10-14T19:50:00Z","v":16573,"vw":68.117031},{"c":67.99,"h":68.2599,"l":67.67,"n":387,"o":68.03,"t":"2026-10-14T19:55:00Z","v":34835,"vw":67.916684},{"c":67.6518,"h":68.01,"l":67.6518,"n":43,"o":68.01,"t":"2026-10-14T20:00:00Z","v":3538,"vw":67.967108},{"c":67.4594,"h":67.7,"l":67.4594,"n":51,"o":67.7,"t":"2026-10-14T20:05:00Z","v":4303,"vw":67.51779},{"c":67.11,"h":67.45,"l":67.11,"n":31,"o":67.45,"t":"2026-10-14T20:10:00Z","v":2311,"vw":67.242282},{"c":67.25,"h":67.25,"l":67.25,"n":3,"o":67.25,"t":"2026-10-14T20:15:00Z","v":806,"vw":67.25},{"c":67.5,"h":67.5,"l":67.4995,"n":23,"o":67.4995,"t":"2026-10-14T20:20:00Z","v":1656,"vw":67.499947},{"c":67.49,"h":67.49,"l":67.49,"n":9,"o":67.49,"t":"2026-10-14T20:25:00Z","v":365,"vw":67.49},{"c":67.45,"h":67.45,"l":67.3652,"n":50,"o":67.439,"t":"2026-10-14T20:30:00Z","v":16560,"vw":67.446622},{"c":67.89,"h":67.89,"l":67.5,"n":5,"o":67.5,"t":"2026-10-14T20:35:00Z","v":272,"vw":67.695},{"c":67.5,"h":67.51,"l":67.5,"n":15,"o":67.51,"t":"2026-10-14T20:40:00Z","v":858,"vw":67.503448},{"c":67.38,"h":67.38,"l":67.36,"n":2,"o":67.36,"t":"2026-10-14T20:45:00Z","v":1100,"vw":67.361818},{"c":67.35,"h":67.38,"l":67.35,"n":16,"o":67.36,"t":"2026-10-14T20:50:00Z","v":781,"vw":67.368666},{"c":67.33,"h":67.33,"l":67.33,"n":4,"o":67.33,"t":"2026-10-14T21:00:00Z","v":202,"vw":67.33},{"c":67.25,"h":67.25,"l":67.25,"n":3,"o":67.25,"t":"2026-10-14T21:05:00Z","v":524,"vw":67.25},{"c":67.27,"h":67.27,"l":67.27,"n":12,"o":67.27,"t":"2026-10-14T21:15:00Z","v":166,"vw":67.27},{"c":67,"h":67.25,"l":67,"n":64,"o":67.25,"t":"2026-10-14T21:20:00Z","v":1728,"vw":67.133458},{"c":66.9283,"h":67.4061,"l":66.9283,"n":10,"o":67.4061,"t":"2026-10-14T21:25:00Z","v":1565,"vw":67.246833},{"c":67.66,"h":67.66,"l":67.66,"n":1,"o":67.66,"t":"2026-10-14T21:30:00Z","v":100,"vw":67.66},{"c":66.8,"h":66.8599,"l":66.8,"n":6,"o":66.8599,"t":"2026-10-14T21:35:00Z","v":1348,"vw":66.808944},{"c":66.8568,"h":66.8568,"l":66.8568,"n":1,"o":66.8568,"t":"2026-10-14T21:40:00Z","v":200,"vw":66.8568},{"c":66.8,"h":66.8,"l":66.8,"n":15,"o":66.8,"t":"2026-10-14T21:45:00Z","v":1573,"vw":66.8},{"c":66.85,"h":67.0884,"l":66.52,"n":25,"o":66.66,"t":"2026-10-14T21:50:00Z","v":2190,"vw":66.777665},{"c":66.94,"h":66.94,"l":66.8,"n":5,"o":66.8,"t":"2026-10-14T21:55:00Z","v":451,"vw":66.904377},{"c":67.19,"h":67.19,"l":67.19,"n":6,"o":67.19,"t":"2026-10-14T22:00:00Z","v":237,"vw":67.19},{"c":67,"h":67.18,"l":67,"n":10,"o":67.18,"t":"2026-10-14T22:05:00Z","v":517,"vw":67.1125},{"c":66.364,"h":66.62,"l":66.364,"n":37,"o":66.5,"t":"2026-10-14T22:10:00Z","v":1472,"vw":66.462881},{"c":66,"h":66.23,"l":66,"n":70,"o":66.23,"t":"2026-10-14T22:15:00Z","v":1857,"vw":66.060283},{"c":65.7914,"h":66.45,"l":65.58,"n":43,"o":65.58,"t":"2026-10-14T22:20:00Z","v":2112,"vw":65.768975},{"c":66.8352,"h":66.8352,"l":66.16,"n":6,"o":66.18,"t":"2026-10-14T22:25:00Z","v":799,"vw":66.314362},{"c":66,"h":66.16,"l":66,"n":68,"o":66.16,"t":"2026-10-14T22:30:00Z","v":3085,"vw":66.043493},{"c":65.659,"h":66,"l":65.6,"n":28,"o":66,"t":"2026-10-14T22:35:00Z","v":1971,"vw":65.809203},{"c":65.55,"h":65.66,"l":65.5,"n":41,"o":65.6,"t":"2026-10-14T22:40:00Z","v":1267,"vw":65.582603},{"c":66.14,"h":66.1405,"l":65.7,"n":22,"o":65.7,"t":"2026-10-14T22:45:00Z","v":1656,"vw":66.033049},{"c":66,"h":66.171,"l":66,"n":13,"o":66.171,"t":"2026-10-14T22:50:00Z","v":1548,"vw":66.144118},{"c":65.6759,"h":65.8,"l":65.6759,"n":8,"o":65.8,"t":"2026-10-14T22:55:00Z","v":2375,"vw":65.723787},{"c":65.5,"h":65.7,"l":65.5,"n":15,"o":65.52,"t":"2026-10-14T23:00:00Z","v":2213,"vw":65.535734},{"c":65.5615,"h":65.6669,"l":65.5615,"n":30,"o":65.5669,"t":"2026-10-14T23:05:00Z","v":1438,"vw":65.590277},{"c":65.474,"h":65.474,"l":65.474,"n":5,"o":65.474,"t":"2026-10-14T23:10:00Z","v":1008,"vw":65.474},{"c":65.18,"h":65.4,"l":65.18,"n":38,"o":65.4,"t":"2026-10-14T23:15:00Z","v":997,"vw":65.316256},{"c":65.1,"h":65.1,"l":65,"n":114,"o":65.1,"t":"2026-10-14T23:20:00Z","v":6036,"vw":65.066667},{"c":65.06,"h":65.1,"l":65.05,"n":28,"o":65.05,"t":"2026-10-14T23:25:00Z","v":9421,"vw":65.091557},{"c":64.8293,"h":65.02,"l":64.8293,"n":56,"o":65.02,"t":"2026-10-14T23:30:00Z","v":2548,"vw":64.880369},{"c":64.79,"h":65,"l":64.72,"n":20,"o":65,"t":"2026-10-14T23:35:00Z","v":2429,"vw":64.911508},{"c":64.61,"h":64.61,"l":64.5394,"n":50,"o":64.5479,"t":"2026-10-14T23:40:00Z","v":5671,"vw":64.567804},{"c":64.4,"h":64.58,"l":64.4,"n":47,"o":64.54,"t":"2026-10-14T23:45:00Z","v":3017,"vw":64.504947},{"c":64.46,"h":64.4997,"l":64.4,"n":47,"o":64.4004,"t":"2026-10-14T23:50:00Z","v":5374,"vw":64.444773},{"c":64.1,"h":64.19,"l":64.06,"n":51,"o":64.06,"t":"2026-10-14T23:55:00Z","v":4943,"vw":64.10865},{"c":63.98,"h":66.5,"l":63.18,"n":945,"o":64.1,"t":"2026-10-15T08:00:00Z","v":53170,"vw":64.742122},{"c":63.25,"h":63.28,"l":63.25,"n":150,"o":63.27,"t":"2026-10-15T08:05:00Z","v":4150,"vw":63.265261},{"c":63.02,"h":63.24,"l":63.02,"n":25,"o":63.13,"t":"2026-10-15T08:10:00Z","v":1462,"vw":63.13},{"c":62.7542,"h":63.0335,"l":62.7542,"n":53,"o":63,"t":"2026-10-15T08:15:00Z","v":2695,"vw":62.894502},{"c":63.21,"h":63.26,"l":62.8,"n":58,"o":62.8,"t":"2026-10-15T08:20:00Z","v":3183,"vw":63.048456},{"c":63.52,"h":63.87,"l":63.31,"n":34,"o":63.4,"t":"2026-10-15T08:30:00Z","v":3762,"vw":63.49889},{"c":63.7784,"h":63.8,"l":63.55,"n":39,"o":63.55,"t":"2026-10-15T08:35:00Z","v":2754,"vw":63.748263},{"c":63.5,"h":63.56,"l":63.5,"n":29,"o":63.56,"t":"2026-10-15T08:40:00Z","v":3309,"vw":63.511482},{"c":63.8,"h":63.88,"l":63.8,"n":25,"o":63.88,"t":"2026-10-15T08:45:00Z","v":1273,"vw":63.850509},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-10-15T08:50:00Z","v":110,"vw":63.81},{"c":64.37,"h":64.38,"l":64.25,"n":27,"o":64.25,"t":"2026-10-15T08:55:00Z","v":1110,"vw":64.333702},{"c":64.3,"h":64.37,"l":64.29,"n":13,"o":64.29,"t":"2026-10-15T09:00:00Z","v":496,"vw":64.317607},{"c":64.31,"h":64.31,"l":64.05,"n":15,"o":64.05,"t":"2026-10-15T09:05:00Z","v":847,"vw":64.268389},{"c":65.03,"h":65.1,"l":64.93,"n":15,"o":64.93,"t":"2026-10-15T09:10:00Z","v":995,"vw":64.997242},{"c":65.04,"h":65.04,"l":64.77,"n":11,"o":65,"t":"2026-10-15T09:15:00Z","v":632,"vw":64.962},{"c":64.7,"h":64.7,"l":64.7,"n":5,"o":64.7,"t":"2026-10-15T09:20:00Z","v":901,"vw":64.7},{"c":64.46,"h":64.7,"l":64.46,"n":12,"o":64.7,"t":"2026-10-15T09:25:00Z","v":1552,"vw":64.597674},{"c":64.34,"h":64.45,"l":64.33,"n":12,"o":64.45,"t":"2026-10-15T09:30:00Z","v":801,"vw":64.376619},{"c":64.32,"h":64.32,"l":64.32,"n":8,"o":64.32,"t":"2026-10-15T09:35:00Z","v":426,"vw":64.32},{"c":64.35,"h":64.36,"l":64.35,"n":9,"o":64.36,"t":"2026-10-15T09:45:00Z","v":571,"vw":64.354082},{"c":64.51,"h":64.61,"l":64.51,"n":9,"o":64.61,"t":"2026-10-15T10:00:00Z","v":630,"vw":64.556667},{"c":64.5,"h":64.5,"l":64.5,"n":11,"o":64.5,"t":"2026-10-15T10:05:00Z","v":500,"vw":64.5},{"c":64.51,"h":64.65,"l":64.51,"n":7,"o":64.65,"t":"2026-10-15T10:20:00Z","v":333,"vw":64.58},{"c":64.36,"h":64.5,"l":64.36,"n":4,"o":64.5,"t":"2026-10-15T10:25:00Z","v":427,"vw":64.428862},{"c":64.05,"h":64.05,"l":64.04,"n":7,"o":64.04,"t":"2026-10-15T10:40:00Z","v":360,"vw":64.043333},{"c":64,"h":64.08,"l":64,"n":26,"o":64.08,"t":"2026-10-15T10:45:00Z","v":1048,"vw":64.063694},{"c":63.54,"h":63.8,"l":63.54,"n":17,"o":63.8,"t":"2026-10-15T10:50:00Z","v":4045,"vw":63.552084},{"c":63.48,"h":63.6,"l":63.48,"n":27,"o":63.55,"t":"2026-10-15T10:55:00Z","v":1824,"vw":63.530578},{"c":63.07,"h":63.9182,"l":62.8802,"n":128,"o":63.365,"t":"2026-10-15T11:00:00Z","v":9877,"vw":63.128929},{"c":63.1461,"h":63.28,"l":62.7,"n":65,"o":63.23,"t":"2026-10-15T11:05:00Z","v":4191,"vw":62.994258},{"c":63.16,"h":63.23,"l":63.03,"n":38,"o":63.1097,"t":"2026-10-15T11:10:00Z","v":4423,"vw":63.124149},{"c":63.49,"h":63.49,"l":63.16,"n":38,"o":63.16,"t":"2026-10-15T11:15:00Z","v":3034,"vw":63.366189},{"c":63.6853,"h":63.6853,"l":63.36,"n":21,"o":63.5,"t":"2026-10-15T11:20:00Z","v":1442,"vw":63.468408},{"c":63.8459,"h":63.8459,"l":63.46,"n":35,"o":63.4941,"t":"2026-10-15T11:25:00Z","v":3897,"vw":63.615185},{"c":63.6387,"h":63.77,"l":63.4944,"n":25,"o":63.71,"t":"2026-10-15T11:30:00Z","v":1107,"vw":63.670891},{"c":63.97,"h":64,"l":63.7,"n":49,"o":63.7,"t":"2026-10-15T11:35:00Z","v":4288,"vw":63.918325},{"c":64.0628,"h":64.46,"l":63.98,"n":26,"o":64.46,"t":"2026-10-15T11:40:00Z","v":4666,"vw":64.274661},{"c":64.15,"h":64.18,"l":64,"n":26,"o":64,"t":"2026-10-15T11:45:00Z","v":2928,"vw":64.041281},{"c":64.02,"h":64.1,"l":63.89,"n":69,"o":64.06,"t":"2026-10-15T11:50:00Z","v":7560,"vw":64.036554},{"c":63.93,"h":64.01,"l":63.8,"n":27,"o":64.01,"t":"2026-10-15T11:55:00Z","v":1656,"vw":63.907318},{"c":63.7671,"h":63.7671,"l":63.61,"n":24,"o":63.71,"t":"2026-10-15T12:00:00Z","v":867,"vw":63.721883},{"c":63.6,"h":63.64,"l":63.6,"n":22,"o":63.64,"t":"2026-10-15T12:05:00Z","v":1890,"vw":63.602395},{"c":63.5,"h":63.5,"l":63.229,"n":27,"o":63.36,"t":"2026-10-15T12:10:00Z","v":2104,"vw":63.34978},{"c":63.2085,"h":63.42,"l":63.2085,"n":22,"o":63.42,"t":"2026-10-15T12:15:00Z","v":1169,"vw":63.323061},{"c":63.6,"h":63.6,"l":63.2454,"n":52,"o":63.28,"t":"2026-10-15T12:20:00Z","v":2958,"vw":63.391651},{"c":63.952,"h":63.952,"l":63.2,"n":99,"o":63.52,"t":"2026-10-15T12:25:00Z","v":9140,"vw":63.502796},{"c":63.38,"h":63.7834,"l":62.5,"n":204,"o":63.5,"t":"2026-10-15T12:30:00Z","v":11442,"vw":63.040372},{"c":63.23,"h":63.38,"l":63,"n":146,"o":63.32,"t":"2026-10-15T12:35:00Z","v":13171,"vw":63.257851},{"c":63.01,"h":63.26,"l":63,"n":56,"o":63.2,"t":"2026-10-15T12:40:00Z","v":3962,"vw":63.153277},{"c":63.25,"h":63.5896,"l":63.011,"n":59,"o":63.011,"t":"2026-10-15T12:45:00Z","v":6151,"vw":63.312487},{"c":62.88,"h":63.33,"l":62.6918,"n":58,"o":63.11,"t":"2026-10-15T12:50:00Z","v":7118,"vw":62.888755},{"c":62.35,"h":62.77,"l":62.27,"n":209,"o":62.7,"t":"2026-10-15T12:55:00Z","v":13854,"vw":62.473233},{"c":62.35,"h":62.87,"l":62.35,"n":68,"o":62.7373,"t":"2026-10-15T13:00:00Z","v":25925,"vw":62.564099},{"c":62,"h":62.49,"l":61.8,"n":156,"o":62.2416,"t":"2026-10-15T13:05:00Z","v":11036,"vw":62.135431},{"c":61.67,"h":61.95,"l":61.6178,"n":58,"o":61.903,"t":"2026-10-15T13:10:00Z","v":7075,"vw":61.862062},{"c":61.86,"h":62.15,"l":61.7,"n":137,"o":62.02,"t":"2026-10-15T13:15:00Z","v":32053,"vw":61.921143},{"c":62.042,"h":62.2205,"l":62.01,"n":61,"o":62.2161,"t":"2026-10-15T13:20:00Z","v":7747,"vw":62.131254},{"c":60.51,"h":62,"l":60.21,"n":317,"o":62,"t":"2026-10-15T13:25:00Z","v":28769,"vw":60.660906},{"c":60.19,"h":61.63,"l":60.01,"n":1164,"o":60.91,"t":"2026-10-15T13:30:00Z","v":127820,"vw":60.755223},{"c":61.0793,"h":61.26,"l":59.1605,"n":1174,"o":60.01,"t":"2026-10-15T13:35:00Z","v":130094,"vw":59.884786},{"c":62.73,"h":62.73,"l":60.5101,"n":1177,"o":61.02,"t":"2026-10-15T13:40:00Z","v":162596,"vw":61.80475},{"c":60.32,"h":63.13,"l":60.32,"n":1097,"o":62.6379,"t":"2026-10-15T13:45:00Z","v":113979,"vw":61.820573},{"c":58.26,"h":60.6809,"l":58.2225,"n":1108,"o":60.425,"t":"2026-10-15T13:50:00Z","v":100087,"vw":59.374577},{"c":59,"h":59,"l":58.3,"n":699,"o":58.3412,"t":"2026-10-15T13:55:00Z","v":71809,"vw":58.677389},{"c":60.3177,"h":60.44,"l":59.13,"n":557,"o":59.1315,"t":"2026-10-15T14:00:00Z","v":63623,"vw":59.902541},{"c":60.67,"h":60.77,"l":59.6877,"n":407,"o":60.3906,"t":"2026-10-15T14:05:00Z","v":32428,"vw":60.252571},{"c":59.7,"h":61.17,"l":59.62,"n":563,"o":60.81,"t":"2026-10-15T14:10:00Z","v":61142,"vw":60.567204},{"c":60.03,"h":60.2133,"l":59.4801,"n":410,"o":59.82,"t":"2026-10-15T14:15:00Z","v":47198,"vw":59.82949},{"c":60.22,"h":60.6188,"l":59.595,"n":303,"o":60.095,"t":"2026-10-15T14:20:00Z","v":32107,"vw":60.10609},{"c":60.25,"h":60.5699,"l":59.96,"n":361,"o":60.09,"t":"2026-10-15T14:25:00Z","v":25291,"vw":60.329915},{"c":60.4,"h":60.559,"l":59.6501,"n":297,"o":60.01,"t":"2026-10-15T14:30:00Z","v":25247,"vw":59.943546},{"c":60.9794,"h":60.9794,"l":59.71,"n":341,"o":60.6116,"t":"2026-10-15T14:35:00Z","v":26190,"vw":60.437709},{"c":61.85,"h":61.85,"l":60.6941,"n":533,"o":60.85,"t":"2026-10-15T14:40:00Z","v":68725,"vw":61.404143},{"c":61.905,"h":62.5,"l":61.8,"n":578,"o":61.83,"t":"2026-10-15T14:45:00Z","v":58416,"vw":62.103392},{"c":61.53,"h":62.1299,"l":61.3089,"n":297,"o":61.85,"t":"2026-10-15T14:50:00Z","v":30215,"vw":61.742219},{"c":62.05,"h":62.1,"l":61.425,"n":294,"o":61.52,"t":"2026-10-15T14:55:00Z","v":33266,"vw":61.84035},{"c":62.14,"h":62.15,"l":61.46,"n":227,"o":62.1038,"t":"2026-10-15T15:00:00Z","v":20651,"vw":61.800313},{"c":62.2205,"h":62.32,"l":61.48,"n":401,"o":62.036,"t":"2026-10-15T15:05:00Z","v":57939,"vw":61.848027},{"c":62.635,"h":62.6899,"l":61.91,"n":307,"o":62.12,"t":"2026-10-15T15:10:00Z","v":46458,"vw":62.360986},{"c":62.8002,"h":63.18,"l":62.6,"n":384,"o":62.69,"t":"2026-10-15T15:15:00Z","v":58772,"vw":63.023482},{"c":62.49,"h":62.95,"l":62.3001,"n":280,"o":62.875,"t":"2026-10-15T15:20:00Z","v":26255,"vw":62.650308},{"c":62.05,"h":62.55,"l":61.951,"n":168,"o":62.55,"t":"2026-10-15T15:25:00Z","v":20095,"vw":62.072186},{"c":61.9,"h":62.16,"l":61.75,"n":214,"o":62.16,"t":"2026-10-15T15:30:00Z","v":15318,"vw":61.872157},{"c":62.3,"h":62.47,"l":61.69,"n":148,"o":61.86,"t":"2026-10-15T15:35:00Z","v":10321,"vw":62.188148},{"c":62.3808,"h":62.62,"l":62.24,"n":138,"o":62.6,"t":"2026-10-15T15:40:00Z","v":21788,"vw":62.452976},{"c":62.575,"h":62.6014,"l":62.1301,"n":79,"o":62.39,"t":"2026-10-15T15:45:00Z","v":12953,"vw":62.414549},{"c":62.19,"h":62.799,"l":62.0966,"n":165,"o":62.5301,"t":"2026-10-15T15:50:00Z","v":29029,"vw":62.507757},{"c":62.895,"h":62.9694,"l":62.12,"n":154,"o":62.2556,"t":"2026-10-15T15:55:00Z","v":25971,"vw":62.748582},{"c":63.085,"h":63.6399,"l":62.9001,"n":278,"o":62.91,"t":"2026-10-15T16:00:00Z","v":47819,"vw":63.313945},{"c":63.41,"h":63.69,"l":62.911,"n":188,"o":62.93,"t":"2026-10-15T16:05:00Z","v":38483,"vw":63.402213},{"c":63.296,"h":63.44,"l":62.98,"n":206,"o":63.31,"t":"2026-10-15T16:10:00Z","v":65380,"vw":63.219539},{"c":62.89,"h":63.181,"l":62.73,"n":140,"o":63.16,"t":"2026-10-15T16:15:00Z","v":17554,"vw":62.959179},{"c":62.8061,"h":62.955,"l":62.56,"n":134,"o":62.79,"t":"2026-10-15T16:20:00Z","v":20360,"vw":62.72706},{"c":62.2,"h":62.5513,"l":62.06,"n":183,"o":62.5513,"t":"2026-10-15T16:25:00Z","v":31918,"vw":62.224832},{"c":62.36,"h":62.4099,"l":61.91,"n":158,"o":62.115,"t":"2026-10-15T16:30:00Z","v":31522,"vw":62.117669},{"c":62.47,"h":62.79,"l":62.45,"n":120,"o":62.45,"t":"2026-10-15T16:35:00Z","v":10308,"vw":62.585029},{"c":62.4432,"h":62.4432,"l":62.07,"n":64,"o":62.33,"t":"2026-10-15T16:40:00Z","v":6761,"vw":62.283789},{"c":62.37,"h":62.61,"l":62.335,"n":46,"o":62.4778,"t":"2026-10-15T16:45:00Z","v":6982,"vw":62.497907},{"c":62.1,"h":62.32,"l":61.87,"n":129,"o":62.32,"t":"2026-10-15T16:50:00Z","v":26065,"vw":62.017862},{"c":62.119982,"h":62.1611,"l":61.95,"n":50,"o":62.15,"t":"2026-10-15T16:55:00Z","v":8623,"vw":62.103615},{"c":61.91,"h":62.18,"l":61.91,"n":46,"o":62.14,"t":"2026-10-15T17:00:00Z","v":11930,"vw":62.023984},{"c":62.53,"h":62.53,"l":62.14,"n":77,"o":62.2,"t":"2026-10-15T17:05:00Z","v":18078,"vw":62.261414},{"c":62.52,"h":62.7088,"l":62.4601,"n":52,"o":62.5778,"t":"2026-10-15T17:10:00Z","v":10146,"vw":62.600419},{"c":62.805,"h":62.899,"l":62.58,"n":101,"o":62.58,"t":"2026-10-15T17:15:00Z","v":16049,"vw":62.796195},{"c":62.7,"h":62.77,"l":62.61,"n":79,"o":62.77,"t":"2026-10-15T17:20:00Z","v":6085,"vw":62.689212},{"c":62.8189,"h":62.86,"l":62.58,"n":121,"o":62.67,"t":"2026-10-15T17:25:00Z","v":21857,"vw":62.679221},{"c":62.989,"h":62.989,"l":62.75,"n":63,"o":62.75,"t":"2026-10-15T17:30:00Z","v":9995,"vw":62.883569},{"c":63.52,"h":63.52,"l":62.9001,"n":211,"o":62.95,"t":"2026-10-15T17:35:00Z","v":33206,"vw":63.295974},{"c":63.67,"h":63.9,"l":63.425,"n":184,"o":63.58,"t":"2026-10-15T17:40:00Z","v":24134,"vw":63.727158},{"c":63.9347,"h":63.9347,"l":63.65,"n":129,"o":63.69,"t":"2026-10-15T17:45:00Z","v":18448,"vw":63.795612},{"c":63.685,"h":64.09,"l":63.68,"n":200,"o":63.88,"t":"2026-10-15T17:50:00Z","v":20341,"vw":63.922432},{"c":64.035,"h":64.199,"l":63.7275,"n":99,"o":63.74,"t":"2026-10-15T17:55:00Z","v":9230,"vw":64.001822},{"c":63.4999,"h":64.0567,"l":63.3051,"n":106,"o":64.0567,"t":"2026-10-15T18:00:00Z","v":13028,"vw":63.697143},{"c":63.35,"h":63.5067,"l":63.2301,"n":95,"o":63.27,"t":"2026-10-15T18:05:00Z","v":10255,"vw":63.340373},{"c":63.11,"h":63.47,"l":63.11,"n":99,"o":63.45,"t":"2026-10-15T18:10:00Z","v":15318,"vw":63.302174},{"c":63.27,"h":63.3008,"l":63.0901,"n":104,"o":63.145,"t":"2026-10-15T18:15:00Z","v":19404,"vw":63.191814},{"c":63.3096,"h":63.3096,"l":63.14,"n":101,"o":63.23,"t":"2026-10-15T18:20:00Z","v":18462,"vw":63.230841},{"c":63.57,"h":63.57,"l":63,"n":126,"o":63.2631,"t":"2026-10-15T18:25:00Z","v":21414,"vw":63.197543},{"c":63.34,"h":63.54,"l":63.34,"n":129,"o":63.53,"t":"2026-10-15T18:30:00Z","v":19712,"vw":63.449229},{"c":63.28,"h":63.43,"l":63.24,"n":78,"o":63.35,"t":"2026-10-15T18:35:00Z","v":14655,"vw":63.328869},{"c":63.46,"h":63.5099,"l":63.01,"n":131,"o":63.245,"t":"2026-10-15T18:40:00Z","v":30873,"vw":63.217752},{"c":63.345,"h":63.4899,"l":63.27,"n":99,"o":63.4899,"t":"2026-10-15T18:45:00Z","v":12766,"vw":63.355749},{"c":63.73,"h":63.73,"l":63.27,"n":116,"o":63.3,"t":"2026-10-15T18:50:00Z","v":18338,"vw":63.502297},{"c":64.315,"h":64.36,"l":63.76,"n":198,"o":63.76,"t":"2026-10-15T18:55:00Z","v":29232,"vw":64.037259},{"c":65.03,"h":65.0678,"l":64.325,"n":390,"o":64.3569,"t":"2026-10-15T19:00:00Z","v":56971,"vw":64.775957},{"c":65.22,"h":65.2208,"l":64.9085,"n":297,"o":64.97,"t":"2026-10-15T19:05:00Z","v":35702,"vw":65.098597},{"c":65.85,"h":65.9499,"l":65.25,"n":321,"o":65.28,"t":"2026-10-15T19:10:00Z","v":40272,"vw":65.677687},{"c":66.535,"h":66.6189,"l":65.78,"n":346,"o":65.88,"t":"2026-10-15T19:15:00Z","v":48134,"vw":66.302807},{"c":66.6,"h":66.8,"l":66.2665,"n":392,"o":66.475,"t":"2026-10-15T19:20:00Z","v":55578,"vw":66.662271},{"c":66.45,"h":67.03,"l":66.29,"n":265,"o":66.61,"t":"2026-10-15T19:25:00Z","v":45167,"vw":66.70633},{"c":66.864,"h":66.97,"l":66.19,"n":284,"o":66.35,"t":"2026-10-15T19:30:00Z","v":32806,"vw":66.718397},{"c":67.135,"h":67.3,"l":66.65,"n":241,"o":66.8,"t":"2026-10-15T19:35:00Z","v":25553,"vw":66.99522},{"c":66.49,"h":67.185,"l":66.49,"n":273,"o":67.12,"t":"2026-10-15T19:40:00Z","v":20665,"vw":66.943187},{"c":66.5803,"h":66.9065,"l":66.54,"n":160,"o":66.555,"t":"2026-10-15T19:45:00Z","v":14586,"vw":66.718699},{"c":65.935,"h":66.51,"l":65.8,"n":374,"o":66.51,"t":"2026-10-15T19:50:00Z","v":56160,"vw":66.011398},{"c":65.7847,"h":65.94,"l":65.5,"n":301,"o":65.85,"t":"2026-10-15T19:55:00Z","v":27318,"vw":65.773303},{"c":66.04,"h":66.07,"l":65.91,"n":60,"o":65.91,"t":"2026-10-15T20:00:00Z","v":3758,"vw":65.955916},{"c":65.52,"h":65.76,"l":65.51,"n":33,"o":65.7,"t":"2026-10-15T20:05:00Z","v":2017,"vw":65.583737},{"c":65.64,"h":65.7275,"l":65.48,"n":15,"o":65.48,"t":"2026-10-15T20:10:00Z","v":908,"vw":65.665459},{"c":65.48,"h":65.48,"l":65.31,"n":52,"o":65.4,"t":"2026-10-15T20:20:00Z","v":10412,"vw":65.390141},{"c":65.4,"h":65.91,"l":65.4,"n":15,"o":65.91,"t":"2026-10-15T20:25:00Z","v":2551,"vw":65.492358},{"c":65.95,"h":65.95,"l":65.72,"n":16,"o":65.72,"t":"2026-10-15T20:30:00Z","v":1517,"vw":65.757844},{"c":65.8953,"h":65.97,"l":65.8953,"n":10,"o":65.97,"t":"2026-10-15T20:35:00Z","v":741,"vw":65.93738},{"c":65.682,"h":65.85,"l":65.682,"n":2,"o":65.85,"t":"2026-10-15T20:40:00Z","v":350,"vw":65.754},{"c":65.88,"h":65.88,"l":65.75,"n":39,"o":65.79,"t":"2026-10-15T20:45:00Z","v":10104,"vw":65.843288},{"c":64.8392,"h":65.69,"l":64.41,"n":100,"o":65.51,"t":"2026-10-15T20:55:00Z","v":4838,"vw":64.966728},{"c":64.5,"h":65.25,"l":64.45,"n":22,"o":65.25,"t":"2026-10-15T21:00:00Z","v":1061,"vw":64.907104},{"c":64.5529,"h":64.5529,"l":64.51,"n":11,"o":64.51,"t":"2026-10-15T21:05:00Z","v":645,"vw":64.518938},{"c":64.5,"h":64.6,"l":64.5,"n":23,"o":64.5,"t":"2026-10-15T21:10:00Z","v":10233,"vw":64.540818},{"c":65.276,"h":65.276,"l":65.276,"n":3,"o":65.276,"t":"2026-10-15T21:15:00Z","v":243,"vw":65.276},{"c":65.39,"h":65.39,"l":65.39,"n":3,"o":65.39,"t":"2026-10-15T21:20:00Z","v":2009,"vw":65.39},{"c":65.656,"h":65.656,"l":65.39,"n":44,"o":65.39,"t":"2026-10-15T21:25:00Z","v":6259,"vw":65.431072},{"c":65.48,"h":65.48,"l":65.4,"n":11,"o":65.4,"t":"2026-10-15T21:30:00Z","v":2032,"vw":65.46323},{"c":65.4,"h":65.5,"l":65.4,"n":4,"o":65.5,"t":"2026-10-15T21:45:00Z","v":750,"vw":65.429874},{"c":65.75,"h":65.75,"l":65.74,"n":6,"o":65.74,"t":"2026-10-15T22:05:00Z","v":213,"vw":65.745},{"c":65.8,"h":65.8,"l":65.8,"n":2,"o":65.8,"t":"2026-10-15T22:10:00Z","v":500,"vw":65.8},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-15T22:15:00Z","v":100,"vw":65.91},{"c":65.55,"h":65.61,"l":65.55,"n":62,"o":65.6,"t":"2026-10-15T22:20:00Z","v":13821,"vw":65.59031},{"c":65.52,"h":65.54,"l":65.52,"n":4,"o":65.54,"t":"2026-10-15T22:25:00Z","v":445,"vw":65.529091},{"c":65.2,"h":65.35,"l":65.1605,"n":18,"o":65.35,"t":"2026-10-15T22:30:00Z","v":4158,"vw":65.278301},{"c":65.135,"h":65.135,"l":65.135,"n":6,"o":65.135,"t":"2026-10-15T22:35:00Z","v":360,"vw":65.135},{"c":65.1,"h":65.2,"l":65.0734,"n":19,"o":65.2,"t":"2026-10-15T22:40:00Z","v":3048,"vw":65.112462},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-10-15T22:45:00Z","v":402,"vw":65.1},{"c":64.65,"h":64.89,"l":64.65,"n":37,"o":64.89,"t":"2026-10-15T22:50:00Z","v":10011,"vw":64.69857},{"c":64.41,"h":64.52,"l":64.41,"n":47,"o":64.52,"t":"2026-10-15T22:55:00Z","v":15176,"vw":64.498744},{"c":64.2,"h":64.2,"l":64.2,"n":34,"o":64.2,"t":"2026-10-15T23:00:00Z","v":2064,"vw":64.2},{"c":64.5,"h":64.5,"l":64.5,"n":5,"o":64.5,"t":"2026-10-15T23:10:00Z","v":163,"vw":64.5},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-15T23:15:00Z","v":210,"vw":64.82},{"c":64.3046,"h":64.52,"l":64.3046,"n":12,"o":64.3874,"t":"2026-10-15T23:20:00Z","v":859,"vw":64.416323},{"c":64.3574,"h":64.4,"l":64.3574,"n":10,"o":64.4,"t":"2026-10-15T23:30:00Z","v":601,"vw":64.37444},{"c":64.13,"h":64.3261,"l":64.13,"n":12,"o":64.3261,"t":"2026-10-15T23:35:00Z","v":1036,"vw":64.258829},{"c":64.12,"h":64.12,"l":64.12,"n":5,"o":64.12,"t":"2026-10-15T23:40:00Z","v":335,"vw":64.12},{"c":64,"h":64.23,"l":64,"n":19,"o":64.23,"t":"2026-10-15T23:45:00Z","v":1512,"vw":64.038722},{"c":64,"h":64.15,"l":63.97,"n":16,"o":64.15,"t":"2026-10-15T23:50:00Z","v":1238,"vw":64.010508},{"c":63.84,"h":64,"l":63.6668,"n":16,"o":64,"t":"2026-10-15T23:55:00Z","v":1530,"vw":63.780639},{"c":64.01,"h":66.69,"l":63.92,"n":755,"o":64.55,"t":"2026-10-16T08:00:00Z","v":57074,"vw":65.516417},{"c":63.69,"h":63.8,"l":63.69,"n":17,"o":63.8,"t":"2026-10-16T08:10:00Z","v":531,"vw":63.7175},{"c":64,"h":64.01,"l":64,"n":9,"o":64.01,"t":"2026-10-16T08:15:00Z","v":504,"vw":64.004184},{"c":64.12,"h":64.12,"l":64.12,"n":2,"o":64.12,"t":"2026-10-16T08:20:00Z","v":249,"vw":64.12},{"c":64.98,"h":64.98,"l":64.51,"n":12,"o":64.51,"t":"2026-10-16T08:50:00Z","v":8138,"vw":64.944724},{"c":64.46,"h":64.46,"l":64.01,"n":41,"o":64.01,"t":"2026-10-16T09:15:00Z","v":7801,"vw":64.126183},{"c":63.98,"h":63.99,"l":63.98,"n":11,"o":63.99,"t":"2026-10-16T09:20:00Z","v":2272,"vw":63.980909},{"c":64.61,"h":64.98,"l":64.6,"n":16,"o":64.6,"t":"2026-10-16T09:35:00Z","v":3292,"vw":64.929581},{"c":64.98,"h":64.98,"l":64.66,"n":11,"o":64.66,"t":"2026-10-16T09:40:00Z","v":1000,"vw":64.892621},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-16T09:50:00Z","v":100,"vw":63.99},{"c":63.98,"h":63.98,"l":63.98,"n":6,"o":63.98,"t":"2026-10-16T09:55:00Z","v":328,"vw":63.98},{"c":63.5,"h":63.68,"l":63.5,"n":129,"o":63.68,"t":"2026-10-16T10:00:00Z","v":16177,"vw":63.60337},{"c":63.69,"h":63.69,"l":63.59,"n":30,"o":63.59,"t":"2026-10-16T10:10:00Z","v":1353,"vw":63.651612},{"c":63.68,"h":63.68,"l":63.68,"n":1,"o":63.68,"t":"2026-10-16T10:15:00Z","v":351,"vw":63.68},{"c":63.75,"h":63.75,"l":63.75,"n":3,"o":63.75,"t":"2026-10-16T10:20:00Z","v":173,"vw":63.75},{"c":64.19,"h":64.19,"l":63.75,"n":2,"o":63.75,"t":"2026-10-16T10:25:00Z","v":280,"vw":63.907143},{"c":63.78,"h":63.78,"l":63.78,"n":1,"o":63.78,"t":"2026-10-16T10:30:00Z","v":1000,"vw":63.78},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-16T10:35:00Z","v":100,"vw":64},{"c":63.99,"h":64,"l":63.92,"n":24,"o":63.92,"t":"2026-10-16T10:45:00Z","v":3607,"vw":63.92963},{"c":63.49,"h":63.72,"l":63.48,"n":33,"o":63.72,"t":"2026-10-16T10:50:00Z","v":5479,"vw":63.655223},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-16T10:55:00Z","v":3000,"vw":63.21},{"c":63.43,"h":63.71,"l":63.22,"n":57,"o":63.63,"t":"2026-10-16T11:00:00Z","v":5437,"vw":63.553879},{"c":63.43,"h":63.43,"l":63.42,"n":7,"o":63.43,"t":"2026-10-16T11:05:00Z","v":1110,"vw":63.429},{"c":63.6,"h":63.6,"l":63.59,"n":7,"o":63.59,"t":"2026-10-16T11:10:00Z","v":790,"vw":63.593984},{"c":63.6263,"h":63.8,"l":63.6263,"n":2,"o":63.8,"t":"2026-10-16T11:20:00Z","v":400,"vw":63.669725},{"c":63.8,"h":63.8,"l":63.65,"n":9,"o":63.65,"t":"2026-10-16T11:25:00Z","v":905,"vw":63.72},{"c":63.23,"h":63.8,"l":63.23,"n":20,"o":63.8,"t":"2026-10-16T11:30:00Z","v":813,"vw":63.4525},{"c":63.42,"h":63.42,"l":63.23,"n":3,"o":63.23,"t":"2026-10-16T11:35:00Z","v":3565,"vw":63.414648},{"c":63.39,"h":63.39,"l":63.39,"n":4,"o":63.39,"t":"2026-10-16T11:50:00Z","v":109,"vw":63.39},{"c":63.8758,"h":63.9,"l":63.45,"n":22,"o":63.45,"t":"2026-10-16T11:55:00Z","v":3353,"vw":63.57657},{"c":63.9796,"h":63.99,"l":63.9269,"n":26,"o":63.9416,"t":"2026-10-16T12:00:00Z","v":2511,"vw":63.979508},{"c":64.02,"h":64.02,"l":63.9,"n":5,"o":63.9,"t":"2026-10-16T12:05:00Z","v":377,"vw":63.97082},{"c":63.9,"h":64.73,"l":63.9,"n":18,"o":64.73,"t":"2026-10-16T12:10:00Z","v":653,"vw":64.18},{"c":63.5,"h":63.8,"l":63.5,"n":6,"o":63.8,"t":"2026-10-16T12:25:00Z","v":1307,"vw":63.539168},{"c":63.7,"h":63.7,"l":63.7,"n":5,"o":63.7,"t":"2026-10-16T12:30:00Z","v":323,"vw":63.7},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-16T12:35:00Z","v":186,"vw":64.1},{"c":63.43,"h":63.469,"l":63.43,"n":4,"o":63.469,"t":"2026-10-16T12:40:00Z","v":2600,"vw":63.4456},{"c":63.49,"h":63.49,"l":63.49,"n":9,"o":63.49,"t":"2026-10-16T12:45:00Z","v":353,"vw":63.49},{"c":63.3,"h":63.39,"l":63.3,"n":17,"o":63.39,"t":"2026-10-16T12:50:00Z","v":1352,"vw":63.36261},{"c":63.52,"h":63.52,"l":63.51,"n":6,"o":63.51,"t":"2026-10-16T12:55:00Z","v":270,"vw":63.515},{"c":63.3,"h":63.52,"l":63.22,"n":17,"o":63.22,"t":"2026-10-16T13:00:00Z","v":547,"vw":63.328571},{"c":63.29,"h":63.4004,"l":63.25,"n":12,"o":63.4004,"t":"2026-10-16T13:05:00Z","v":1522,"vw":63.333769},{"c":63.8525,"h":63.94,"l":63.47,"n":37,"o":63.47,"t":"2026-10-16T13:10:00Z","v":3410,"vw":63.606499},{"c":63.3706,"h":63.9141,"l":63.264,"n":24,"o":63.5,"t":"2026-10-16T13:15:00Z","v":8106,"vw":63.463734},{"c":63.11,"h":63.82,"l":63.11,"n":30,"o":63.2,"t":"2026-10-16T13:20:00Z","v":4485,"vw":63.239582},{"c":62.34,"h":63.46,"l":62.34,"n":162,"o":63.46,"t":"2026-10-16T13:25:00Z","v":9987,"vw":63.190467},{"c":62.17,"h":63.1,"l":62,"n":493,"o":62.22,"t":"2026-10-16T13:30:00Z","v":49276,"vw":62.494969},{"c":62,"h":62.188,"l":60.7801,"n":614,"o":62.125,"t":"2026-10-16T13:35:00Z","v":53683,"vw":61.395886},{"c":62.352,"h":62.352,"l":61.305,"n":443,"o":61.9,"t":"2026-10-16T13:40:00Z","v":29705,"vw":61.818997},{"c":61.6,"h":62.99,"l":61.6,"n":497,"o":62.45,"t":"2026-10-16T13:45:00Z","v":30968,"vw":62.372447},{"c":61.215,"h":61.6,"l":60.7301,"n":376,"o":61.6,"t":"2026-10-16T13:50:00Z","v":38197,"vw":61.155791},{"c":61.13,"h":61.4,"l":60.52,"n":306,"o":61.4,"t":"2026-10-16T13:55:00Z","v":42065,"vw":60.842805},{"c":61.79,"h":61.9396,"l":60.9405,"n":205,"o":61.09,"t":"2026-10-16T14:00:00Z","v":12455,"vw":61.458703},{"c":61.46,"h":61.858,"l":61.46,"n":201,"o":61.725,"t":"2026-10-16T14:05:00Z","v":21850,"vw":61.614982},{"c":61.9601,"h":61.99,"l":61,"n":212,"o":61.25,"t":"2026-10-16T14:10:00Z","v":14389,"vw":61.464883},{"c":61.66,"h":62.1094,"l":61.55,"n":141,"o":62.06,"t":"2026-10-16T14:15:00Z","v":7211,"vw":61.766849},{"c":61.5,"h":61.8454,"l":61.26,"n":156,"o":61.63,"t":"2026-10-16T14:20:00Z","v":11489,"vw":61.557532},{"c":61.34,"h":61.4828,"l":61.18,"n":116,"o":61.475,"t":"2026-10-16T14:25:00Z","v":8863,"vw":61.315156},{"c":62.46,"h":62.46,"l":61.38,"n":247,"o":61.49,"t":"2026-10-16T14:30:00Z","v":24194,"vw":62.174346},{"c":62.91,"h":62.95,"l":62.5,"n":343,"o":62.5,"t":"2026-10-16T14:35:00Z","v":39768,"vw":62.789253},{"c":62.505,"h":62.9767,"l":62.24,"n":367,"o":62.8,"t":"2026-10-16T14:40:00Z","v":35545,"vw":62.734889},{"c":62.2192,"h":62.5,"l":62.0797,"n":136,"o":62.49,"t":"2026-10-16T14:45:00Z","v":14813,"vw":62.231812},{"c":61.63,"h":62.47,"l":61.52,"n":240,"o":62.305,"t":"2026-10-16T14:50:00Z","v":16266,"vw":61.850567},{"c":61.795,"h":61.795,"l":61.56,"n":107,"o":61.6986,"t":"2026-10-16T14:55:00Z","v":6598,"vw":61.667757},{"c":61.25,"h":61.55,"l":61.23,"n":213,"o":61.53,"t":"2026-10-16T15:00:00Z","v":30216,"vw":61.367285},{"c":60.4,"h":61.295,"l":60.4,"n":481,"o":61.22,"t":"2026-10-16T15:05:00Z","v":33763,"vw":60.753048},{"c":61.055,"h":61.055,"l":60.32,"n":203,"o":60.36,"t":"2026-10-16T15:10:00Z","v":25910,"vw":60.649753},{"c":61.05,"h":61.17,"l":60.84,"n":105,"o":61.1298,"t":"2026-10-16T15:15:00Z","v":6621,"vw":60.978769},{"c":60.84,"h":61.1,"l":60.54,"n":170,"o":61.1,"t":"2026-10-16T15:20:00Z","v":16538,"vw":60.827469},{"c":61.21,"h":61.3317,"l":60.88,"n":99,"o":60.89,"t":"2026-10-16T15:25:00Z","v":18880,"vw":61.007217},{"c":61.46,"h":61.5752,"l":61.2,"n":125,"o":61.2,"t":"2026-10-16T15:30:00Z","v":21447,"vw":61.482319},{"c":61.36,"h":61.4,"l":61.145,"n":95,"o":61.28,"t":"2026-10-16T15:35:00Z","v":6853,"vw":61.305389},{"c":61.2,"h":61.45,"l":61.2,"n":75,"o":61.34,"t":"2026-10-16T15:40:00Z","v":5398,"vw":61.30712},{"c":61.21,"h":61.4396,"l":61.15,"n":82,"o":61.1762,"t":"2026-10-16T15:45:00Z","v":17983,"vw":61.245018},{"c":61,"h":61.3624,"l":61,"n":97,"o":61.3624,"t":"2026-10-16T15:50:00Z","v":9734,"vw":61.148557},{"c":61.14,"h":61.185,"l":60.9401,"n":77,"o":61,"t":"2026-10-16T15:55:00Z","v":10460,"vw":61.088366},{"c":60.815,"h":61.06,"l":60.8,"n":92,"o":61.02,"t":"2026-10-16T16:00:00Z","v":3848,"vw":60.935678},{"c":60.81,"h":61.12,"l":60.8,"n":93,"o":61.1,"t":"2026-10-16T16:05:00Z","v":5925,"vw":60.940973},{"c":61.09,"h":61.09,"l":60.7401,"n":106,"o":60.86,"t":"2026-10-16T16:10:00Z","v":7808,"vw":60.934753},{"c":61.06,"h":61.25,"l":61.06,"n":66,"o":61.19,"t":"2026-10-16T16:15:00Z","v":6626,"vw":61.116902},{"c":61.32,"h":61.32,"l":61.14,"n":87,"o":61.15,"t":"2026-10-16T16:20:00Z","v":8594,"vw":61.227887},{"c":61.35,"h":61.39,"l":61.2174,"n":67,"o":61.34,"t":"2026-10-16T16:25:00Z","v":6555,"vw":61.318396},{"c":61,"h":61.33,"l":61,"n":88,"o":61.26,"t":"2026-10-16T16:30:00Z","v":9222,"vw":61.212875},{"c":61.38,"h":61.41,"l":60.875,"n":96,"o":60.9,"t":"2026-10-16T16:35:00Z","v":11766,"vw":61.108831},{"c":61.17,"h":61.36,"l":61.06,"n":73,"o":61.32,"t":"2026-10-16T16:40:00Z","v":9024,"vw":61.228261},{"c":60.8572,"h":61.1,"l":60.81,"n":83,"o":61.1,"t":"2026-10-16T16:45:00Z","v":8777,"vw":60.968242},{"c":60.94,"h":60.99,"l":60.885,"n":84,"o":60.99,"t":"2026-10-16T16:50:00Z","v":6539,"vw":60.930891},{"c":60.845,"h":60.8511,"l":60.6901,"n":84,"o":60.75,"t":"2026-10-16T16:55:00Z","v":7805,"vw":60.746283},{"c":60.2718,"h":60.82,"l":60.2718,"n":157,"o":60.7807,"t":"2026-10-16T17:00:00Z","v":13279,"vw":60.590959},{"c":60.35,"h":60.485,"l":60.29,"n":166,"o":60.35,"t":"2026-10-16T17:05:00Z","v":21168,"vw":60.390174},{"c":60.15,"h":60.34,"l":60.0301,"n":283,"o":60.315,"t":"2026-10-16T17:10:00Z","v":35459,"vw":60.167023},{"c":59.3,"h":60.12,"l":59.2501,"n":617,"o":60.12,"t":"2026-10-16T17:15:00Z","v":50025,"vw":59.640283},{"c":58.92,"h":59.26,"l":58.6501,"n":598,"o":59.2501,"t":"2026-10-16T17:20:00Z","v":53934,"vw":58.929774},{"c":59.6,"h":59.77,"l":58.8801,"n":290,"o":58.94,"t":"2026-10-16T17:25:00Z","v":29290,"vw":59.367754},{"c":59.6798,"h":59.77,"l":59.411,"n":196,"o":59.51,"t":"2026-10-16T17:30:00Z","v":19306,"vw":59.600521},{"c":59.375,"h":59.76,"l":59.36,"n":226,"o":59.69,"t":"2026-10-16T17:35:00Z","v":19888,"vw":59.542777},{"c":59.62,"h":59.9,"l":59.31,"n":170,"o":59.35,"t":"2026-10-16T17:40:00Z","v":24470,"vw":59.653694},{"c":59.25,"h":59.8502,"l":59.19,"n":187,"o":59.6463,"t":"2026-10-16T17:45:00Z","v":31758,"vw":59.387705},{"c":59.15,"h":59.39,"l":59.11,"n":128,"o":59.32,"t":"2026-10-16T17:50:00Z","v":10667,"vw":59.239079},{"c":59.21,"h":59.2499,"l":58.9303,"n":209,"o":59.2,"t":"2026-10-16T17:55:00Z","v":20109,"vw":59.066495},{"c":59.01,"h":59.23,"l":58.9138,"n":165,"o":59.195,"t":"2026-10-16T18:00:00Z","v":13329,"vw":59.050202},{"c":59.35,"h":59.55,"l":59.0199,"n":153,"o":59.06,"t":"2026-10-16T18:05:00Z","v":14495,"vw":59.261846},{"c":59.315,"h":59.4399,"l":59.14,"n":150,"o":59.34,"t":"2026-10-16T18:10:00Z","v":14552,"vw":59.292361},{"c":59.05,"h":59.38,"l":59,"n":177,"o":59.27,"t":"2026-10-16T18:15:00Z","v":13515,"vw":59.189549},{"c":59.34,"h":59.375,"l":58.98,"n":169,"o":59.01,"t":"2026-10-16T18:20:00Z","v":20046,"vw":59.193873},{"c":59.495,"h":59.52,"l":59.1705,"n":106,"o":59.3,"t":"2026-10-16T18:25:00Z","v":12051,"vw":59.347478},{"c":59.43,"h":59.5394,"l":59.26,"n":104,"o":59.495,"t":"2026-10-16T18:30:00Z","v":11384,"vw":59.406007},{"c":59.295,"h":59.4,"l":59.151,"n":109,"o":59.375,"t":"2026-10-16T18:35:00Z","v":10891,"vw":59.260765},{"c":59.27,"h":59.395,"l":58.96,"n":153,"o":59.39,"t":"2026-10-16T18:40:00Z","v":19516,"vw":59.21089},{"c":59,"h":59.295,"l":58.85,"n":198,"o":59.295,"t":"2026-10-16T18:45:00Z","v":24577,"vw":59.006736},{"c":58.755,"h":58.9,"l":58.71,"n":162,"o":58.87,"t":"2026-10-16T18:50:00Z","v":15609,"vw":58.814116},{"c":58.86,"h":58.86,"l":58.5,"n":270,"o":58.7,"t":"2026-10-16T18:55:00Z","v":20230,"vw":58.64953},{"c":58.5761,"h":58.86,"l":58.5215,"n":161,"o":58.86,"t":"2026-10-16T19:00:00Z","v":27625,"vw":58.713588},{"c":58.06,"h":58.6,"l":57.77,"n":619,"o":58.585,"t":"2026-10-16T19:05:00Z","v":41325,"vw":58.123774},{"c":58.77,"h":58.77,"l":58.098,"n":439,"o":58.1,"t":"2026-10-16T19:10:00Z","v":122641,"vw":58.379626},{"c":58.75,"h":58.985,"l":58.36,"n":170,"o":58.8,"t":"2026-10-16T19:15:00Z","v":21161,"vw":58.602418},{"c":59.22,"h":59.32,"l":58.8,"n":173,"o":58.8,"t":"2026-10-16T19:20:00Z","v":15867,"vw":59.032344},{"c":59.34,"h":59.375,"l":59.12,"n":173,"o":59.21,"t":"2026-10-16T19:25:00Z","v":11751,"vw":59.2661},{"c":58.4894,"h":59.46,"l":58.36,"n":242,"o":59.33,"t":"2026-10-16T19:30:00Z","v":69054,"vw":58.913033},{"c":58.25,"h":58.5299,"l":58.2,"n":242,"o":58.4,"t":"2026-10-16T19:35:00Z","v":34707,"vw":58.376083},{"c":57.99,"h":58.4399,"l":57.901,"n":225,"o":58.2705,"t":"2026-10-16T19:40:00Z","v":15769,"vw":58.08343},{"c":57.785,"h":58.08,"l":57.75,"n":381,"o":58.065,"t":"2026-10-16T19:45:00Z","v":45437,"vw":57.93482},{"c":57.95,"h":58.3699,"l":57.58,"n":490,"o":57.85,"t":"2026-10-16T19:50:00Z","v":60809,"vw":57.870998},{"c":57.95,"h":58.0999,"l":57.5,"n":522,"o":57.76,"t":"2026-10-16T19:55:00Z","v":47844,"vw":57.893665},{"c":57.95,"h":58.4,"l":57.9,"n":41,"o":57.9,"t":"2026-10-16T20:00:00Z","v":6034,"vw":57.937213},{"c":57.95,"h":58.03,"l":57.95,"n":5,"o":58.03,"t":"2026-10-16T20:05:00Z","v":1176,"vw":58.018966},{"c":57.9699,"h":58,"l":57.73,"n":40,"o":57.9,"t":"2026-10-16T20:10:00Z","v":5187,"vw":57.829474},{"c":57.8,"h":57.98,"l":57.8,"n":16,"o":57.95,"t":"2026-10-16T20:15:00Z","v":1131,"vw":57.941111},{"c":57.8939,"h":57.8939,"l":57.8939,"n":1,"o":57.8939,"t":"2026-10-16T20:20:00Z","v":1000,"vw":57.8939},{"c":58.03,"h":58.03,"l":58,"n":14,"o":58,"t":"2026-10-16T20:25:00Z","v":554,"vw":58.01},{"c":58.06,"h":58.07,"l":57.97,"n":17,"o":58.05,"t":"2026-10-16T20:30:00Z","v":4366,"vw":58.013481},{"c":58.2704,"h":58.2704,"l":58.2704,"n":3,"o":58.2704,"t":"2026-10-16T20:35:00Z","v":173,"vw":58.2704},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-16T20:40:00Z","v":187,"vw":58.14},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-16T20:45:00Z","v":300,"vw":58.19},{"c":58.2414,"h":58.2414,"l":58.2414,"n":2,"o":58.2414,"t":"2026-10-16T20:50:00Z","v":119,"vw":58.2414},{"c":58.2845,"h":58.2845,"l":58.17,"n":12,"o":58.171,"t":"2026-10-16T20:55:00Z","v":1098,"vw":58.233518},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-16T21:00:00Z","v":209,"vw":58.2},{"c":58.2704,"h":58.2704,"l":58.2704,"n":1,"o":58.2704,"t":"2026-10-16T21:05:00Z","v":100,"vw":58.2704},{"c":58.3,"h":58.3,"l":58.25,"n":5,"o":58.25,"t":"2026-10-16T21:15:00Z","v":271,"vw":58.275},{"c":58.2716,"h":58.2716,"l":58.2,"n":8,"o":58.2,"t":"2026-10-16T21:20:00Z","v":584,"vw":58.249266},{"c":58.2,"h":58.2,"l":58.17,"n":7,"o":58.2,"t":"2026-10-16T21:25:00Z","v":987,"vw":58.19125},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-16T21:30:00Z","v":200,"vw":58.21},{"c":58.26,"h":58.26,"l":58.25,"n":3,"o":58.25,"t":"2026-10-16T21:35:00Z","v":430,"vw":58.255013},{"c":58.25,"h":58.2926,"l":58.25,"n":25,"o":58.2926,"t":"2026-10-16T21:40:00Z","v":2157,"vw":58.256221},{"c":58.05,"h":58.25,"l":58.05,"n":19,"o":58.25,"t":"2026-10-16T21:45:00Z","v":1006,"vw":58.190528},{"c":58,"h":58.05,"l":58,"n":2,"o":58.05,"t":"2026-10-16T21:50:00Z","v":300,"vw":58.016667},{"c":57.8,"h":57.9,"l":57.8,"n":20,"o":57.9,"t":"2026-10-16T21:55:00Z","v":1990,"vw":57.84348},{"c":57.7125,"h":57.85,"l":57.71,"n":20,"o":57.71,"t":"2026-10-16T22:00:00Z","v":2914,"vw":57.768319},{"c":57.95,"h":57.95,"l":57.6,"n":28,"o":57.6,"t":"2026-10-16T22:05:00Z","v":879,"vw":57.7},{"c":57.5,"h":57.5965,"l":57.5,"n":7,"o":57.5965,"t":"2026-10-16T22:10:00Z","v":882,"vw":57.560313},{"c":57.5,"h":57.543,"l":57.5,"n":19,"o":57.543,"t":"2026-10-16T22:15:00Z","v":964,"vw":57.517867},{"c":57.68,"h":57.68,"l":57.51,"n":4,"o":57.51,"t":"2026-10-16T22:20:00Z","v":354,"vw":57.565457},{"c":57.56,"h":57.56,"l":57.56,"n":8,"o":57.56,"t":"2026-10-16T22:25:00Z","v":401,"vw":57.56},{"c":57.51,"h":57.51,"l":57.51,"n":7,"o":57.51,"t":"2026-10-16T22:35:00Z","v":266,"vw":57.51},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-16T22:40:00Z","v":100,"vw":57.51},{"c":57.63,"h":57.63,"l":57.63,"n":7,"o":57.63,"t":"2026-10-16T22:45:00Z","v":154,"vw":57.63},{"c":57.79,"h":57.79,"l":57.61,"n":5,"o":57.61,"t":"2026-10-16T22:50:00Z","v":1132,"vw":57.698063},{"c":57.3204,"h":57.67,"l":57.3,"n":23,"o":57.3,"t":"2026-10-16T22:55:00Z","v":2493,"vw":57.408627},{"c":57.25,"h":57.44,"l":57.25,"n":18,"o":57.44,"t":"2026-10-16T23:00:00Z","v":1566,"vw":57.293446},{"c":57.2,"h":57.35,"l":57.2,"n":18,"o":57.28,"t":"2026-10-16T23:05:00Z","v":1952,"vw":57.284811},{"c":57.34,"h":57.35,"l":57.13,"n":49,"o":57.13,"t":"2026-10-16T23:10:00Z","v":3099,"vw":57.274526},{"c":57.3,"h":57.3,"l":57.3,"n":3,"o":57.3,"t":"2026-10-16T23:15:00Z","v":1050,"vw":57.3},{"c":57.35,"h":57.35,"l":57.3,"n":13,"o":57.3097,"t":"2026-10-16T23:20:00Z","v":2568,"vw":57.341531},{"c":57.3423,"h":57.343,"l":57.3,"n":7,"o":57.3,"t":"2026-10-16T23:25:00Z","v":666,"vw":57.322885},{"c":57.35,"h":57.35,"l":57.3485,"n":36,"o":57.3485,"t":"2026-10-16T23:35:00Z","v":2984,"vw":57.349934},{"c":57.4,"h":57.4,"l":57.35,"n":37,"o":57.35,"t":"2026-10-16T23:40:00Z","v":4116,"vw":57.382481},{"c":57.4,"h":57.4,"l":57.4,"n":9,"o":57.4,"t":"2026-10-16T23:45:00Z","v":3191,"vw":57.4},{"c":57.55,"h":57.55,"l":57.5,"n":28,"o":57.53,"t":"2026-10-16T23:55:00Z","v":2343,"vw":57.519406},{"c":60.9363,"h":61.7,"l":60.51,"n":487,"o":61.1,"t":"2026-10-19T08:00:00Z","v":25241,"vw":61.050941},{"c":60.84,"h":60.84,"l":60.84,"n":11,"o":60.84,"t":"2026-10-19T08:05:00Z","v":315,"vw":60.84},{"c":60.51,"h":60.51,"l":60.5,"n":3,"o":60.5,"t":"2026-10-19T08:15:00Z","v":350,"vw":60.506667},{"c":60.75,"h":60.75,"l":60.75,"n":3,"o":60.75,"t":"2026-10-19T08:25:00Z","v":425,"vw":60.75},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-19T08:40:00Z","v":500,"vw":61.33},{"c":60.96,"h":60.96,"l":60.9314,"n":17,"o":60.95,"t":"2026-10-19T08:45:00Z","v":1929,"vw":60.951789},{"c":61.1,"h":61.1,"l":61.1,"n":3,"o":61.1,"t":"2026-10-19T08:55:00Z","v":201,"vw":61.1},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-19T09:05:00Z","v":300,"vw":60.95},{"c":60.91,"h":60.91,"l":60.91,"n":1,"o":60.91,"t":"2026-10-19T09:15:00Z","v":100,"vw":60.91},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-19T09:25:00Z","v":100,"vw":61.3},{"c":61.02,"h":61.02,"l":61.01,"n":6,"o":61.01,"t":"2026-10-19T09:30:00Z","v":309,"vw":61.015},{"c":61.3,"h":61.3,"l":61.3,"n":11,"o":61.3,"t":"2026-10-19T09:55:00Z","v":916,"vw":61.3},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-19T10:00:00Z","v":201,"vw":61.4},{"c":61.13,"h":61.13,"l":61.08,"n":6,"o":61.08,"t":"2026-10-19T10:05:00Z","v":600,"vw":61.1184},{"c":61.5,"h":61.5,"l":61.2405,"n":29,"o":61.45,"t":"2026-10-19T10:10:00Z","v":2035,"vw":61.428686},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-19T10:15:00Z","v":300,"vw":61.4},{"c":61.19,"h":61.19,"l":61.19,"n":16,"o":61.19,"t":"2026-10-19T10:25:00Z","v":217,"vw":61.19},{"c":61.78,"h":61.78,"l":61.2,"n":53,"o":61.2,"t":"2026-10-19T10:35:00Z","v":3644,"vw":61.54},{"c":62,"h":62,"l":61.78,"n":10,"o":61.78,"t":"2026-10-19T10:40:00Z","v":488,"vw":61.926154},{"c":61.87,"h":62,"l":61.87,"n":23,"o":61.99,"t":"2026-10-19T10:45:00Z","v":852,"vw":61.968333},{"c":62.22,"h":62.28,"l":62.1,"n":26,"o":62.1,"t":"2026-10-19T10:50:00Z","v":2984,"vw":62.173809},{"c":62.22,"h":62.22,"l":62.08,"n":5,"o":62.08,"t":"2026-10-19T10:55:00Z","v":774,"vw":62.2},{"c":61.606,"h":62,"l":61.567,"n":114,"o":61.98,"t":"2026-10-19T11:00:00Z","v":12091,"vw":61.726033},{"c":61.8792,"h":61.8792,"l":61.57,"n":48,"o":61.6,"t":"2026-10-19T11:05:00Z","v":12041,"vw":61.665795},{"c":61.9,"h":61.9,"l":61.68,"n":37,"o":61.79,"t":"2026-10-19T11:10:00Z","v":3277,"vw":61.710161},{"c":61.67,"h":61.67,"l":61.5625,"n":6,"o":61.5887,"t":"2026-10-19T11:15:00Z","v":1660,"vw":61.588869},{"c":61.12,"h":61.8,"l":61.12,"n":75,"o":61.62,"t":"2026-10-19T11:20:00Z","v":4697,"vw":61.597565},{"c":61.5,"h":61.5,"l":61.32,"n":25,"o":61.5,"t":"2026-10-19T11:25:00Z","v":3008,"vw":61.411116},{"c":61.23,"h":61.3,"l":60.9176,"n":52,"o":61.27,"t":"2026-10-19T11:30:00Z","v":4825,"vw":61.059904},{"c":61.02,"h":61.02,"l":60.6345,"n":26,"o":60.9741,"t":"2026-10-19T11:35:00Z","v":3571,"vw":60.943537},{"c":61.49,"h":61.49,"l":61.155,"n":22,"o":61.17,"t":"2026-10-19T11:40:00Z","v":3514,"vw":61.345757},{"c":61.86,"h":61.86,"l":61.489,"n":48,"o":61.51,"t":"2026-10-19T11:45:00Z","v":18611,"vw":61.594693},{"c":61.6303,"h":61.91,"l":61.61,"n":33,"o":61.66,"t":"2026-10-19T11:50:00Z","v":3326,"vw":61.773838},{"c":61.6357,"h":61.8007,"l":61.6357,"n":6,"o":61.8007,"t":"2026-10-19T11:55:00Z","v":782,"vw":61.753557},{"c":61.9001,"h":62,"l":61.7853,"n":32,"o":61.86,"t":"2026-10-19T12:00:00Z","v":3468,"vw":61.850997},{"c":62.05,"h":62.12,"l":61.9948,"n":47,"o":62,"t":"2026-10-19T12:05:00Z","v":2457,"vw":62.019641},{"c":62.14,"h":62.18,"l":62.08,"n":22,"o":62.18,"t":"2026-10-19T12:10:00Z","v":3957,"vw":62.138485},{"c":62.01,"h":62.15,"l":62.01,"n":47,"o":62.0279,"t":"2026-10-19T12:15:00Z","v":11122,"vw":62.099407},{"c":61.9218,"h":62.1285,"l":61.9218,"n":42,"o":62.1285,"t":"2026-10-19T12:20:00Z","v":3966,"vw":61.964539},{"c":62.0902,"h":62.0902,"l":62,"n":13,"o":62,"t":"2026-10-19T12:25:00Z","v":1397,"vw":62.076466},{"c":62.1,"h":62.11,"l":61.984,"n":13,"o":61.984,"t":"2026-10-19T12:30:00Z","v":1204,"vw":62.0871},{"c":62.12,"h":62.2774,"l":62.12,"n":35,"o":62.12,"t":"2026-10-19T12:35:00Z","v":2011,"vw":62.149253},{"c":61.95,"h":62.1,"l":61.9,"n":42,"o":62.1,"t":"2026-10-19T12:40:00Z","v":18623,"vw":61.968065},{"c":61.95,"h":62,"l":61.8413,"n":43,"o":61.85,"t":"2026-10-19T12:45:00Z","v":3045,"vw":61.938291},{"c":61.9288,"h":62.06,"l":61.9288,"n":18,"o":62.05,"t":"2026-10-19T12:50:00Z","v":14247,"vw":62.013221},{"c":62,"h":62.1,"l":62,"n":13,"o":62.1,"t":"2026-10-19T12:55:00Z","v":522,"vw":62.033333},{"c":62.16,"h":62.16,"l":61.8814,"n":16,"o":61.8814,"t":"2026-10-19T13:00:00Z","v":2462,"vw":62.056106},{"c":62.4,"h":62.4,"l":62.2,"n":46,"o":62.2,"t":"2026-10-19T13:05:00Z","v":5032,"vw":62.378161},{"c":62.66,"h":62.66,"l":62.4,"n":166,"o":62.4,"t":"2026-10-19T13:10:00Z","v":21605,"vw":62.54862},{"c":62.78,"h":62.78,"l":62.5332,"n":105,"o":62.5332,"t":"2026-10-19T13:15:00Z","v":9377,"vw":62.667745},{"c":62.72,"h":62.87,"l":62.67,"n":62,"o":62.75,"t":"2026-10-19T13:20:00Z","v":2672,"vw":62.729117},{"c":62.67,"h":63.3,"l":62.4,"n":131,"o":62.63,"t":"2026-10-19T13:25:00Z","v":9517,"vw":63.047818},{"c":62.33,"h":62.9,"l":61.6774,"n":545,"o":62.63,"t":"2026-10-19T13:30:00Z","v":112334,"vw":62.34809},{"c":62,"h":62.42,"l":61.57,"n":378,"o":62.275,"t":"2026-10-19T13:35:00Z","v":55869,"vw":62.013586},{"c":63.01,"h":63.3,"l":61.79,"n":516,"o":62.1,"t":"2026-10-19T13:40:00Z","v":71561,"vw":62.6813},{"c":62.72,"h":63.27,"l":62.66,"n":380,"o":62.915,"t":"2026-10-19T13:45:00Z","v":56356,"vw":62.864515},{"c":62.5,"h":63.04,"l":62.36,"n":256,"o":62.87,"t":"2026-10-19T13:50:00Z","v":35885,"vw":62.674953},{"c":61.9,"h":62.47,"l":61.5709,"n":305,"o":62.47,"t":"2026-10-19T13:55:00Z","v":24373,"vw":62.103396},{"c":60.74,"h":62.09,"l":60.565,"n":468,"o":62.07,"t":"2026-10-19T14:00:00Z","v":55221,"vw":61.197605},{"c":60.61,"h":61,"l":60.47,"n":362,"o":60.56,"t":"2026-10-19T14:05:00Z","v":48153,"vw":60.761675},{"c":61.33,"h":61.33,"l":60.315,"n":269,"o":60.65,"t":"2026-10-19T14:10:00Z","v":30766,"vw":61.087687},{"c":61.79,"h":61.94,"l":61.2,"n":296,"o":61.359,"t":"2026-10-19T14:15:00Z","v":45412,"vw":61.477484},{"c":61.7,"h":61.9,"l":61.44,"n":111,"o":61.85,"t":"2026-10-19T14:20:00Z","v":9846,"vw":61.767246},{"c":62.1766,"h":62.4,"l":61.68,"n":358,"o":61.68,"t":"2026-10-19T14:25:00Z","v":133738,"vw":62.117928},{"c":61.74,"h":62.2699,"l":61.6138,"n":329,"o":62.175,"t":"2026-10-19T14:30:00Z","v":37101,"vw":61.871886},{"c":61.6213,"h":62.14,"l":61.61,"n":153,"o":61.85,"t":"2026-10-19T14:35:00Z","v":14401,"vw":61.735291},{"c":62.4,"h":62.46,"l":61.915,"n":231,"o":61.915,"t":"2026-10-19T14:40:00Z","v":38811,"vw":62.240732},{"c":62.34,"h":62.69,"l":62.31,"n":164,"o":62.5,"t":"2026-10-19T14:45:00Z","v":34997,"vw":62.512444},{"c":62.38,"h":62.38,"l":61.8904,"n":160,"o":62.255,"t":"2026-10-19T14:50:00Z","v":24011,"vw":62.098173},{"c":62.3835,"h":62.55,"l":62.3835,"n":87,"o":62.5,"t":"2026-10-19T14:55:00Z","v":12577,"vw":62.524245},{"c":62.39,"h":62.47,"l":62.2,"n":83,"o":62.255,"t":"2026-10-19T15:00:00Z","v":19443,"vw":62.303613},{"c":62.73,"h":62.8541,"l":62.32,"n":246,"o":62.345,"t":"2026-10-19T15:05:00Z","v":65214,"vw":62.773218},{"c":62.5401,"h":62.74,"l":62.38,"n":94,"o":62.609,"t":"2026-10-19T15:10:00Z","v":18425,"vw":62.616922},{"c":62.91,"h":62.91,"l":62.59,"n":115,"o":62.73,"t":"2026-10-19T15:15:00Z","v":7180,"vw":62.774284},{"c":63.2,"h":63.22,"l":62.948,"n":282,"o":62.948,"t":"2026-10-19T15:20:00Z","v":33945,"vw":63.073026},{"c":63.13,"h":63.2899,"l":63.0801,"n":171,"o":63.22,"t":"2026-10-19T15:25:00Z","v":14910,"vw":63.201134},{"c":63.115,"h":63.115,"l":62.811,"n":162,"o":63.11,"t":"2026-10-19T15:30:00Z","v":15944,"vw":62.974945},{"c":63.44,"h":63.5,"l":63,"n":317,"o":63,"t":"2026-10-19T15:35:00Z","v":59445,"vw":63.362158},{"c":63.305,"h":63.4511,"l":63.27,"n":130,"o":63.4511,"t":"2026-10-19T15:40:00Z","v":24179,"vw":63.318337},{"c":63.1,"h":63.29,"l":63,"n":205,"o":63.29,"t":"2026-10-19T15:45:00Z","v":52011,"vw":63.092678},{"c":63.09,"h":63.17,"l":63.03,"n":75,"o":63.1145,"t":"2026-10-19T15:50:00Z","v":5776,"vw":63.114035},{"c":62.675,"h":63.03,"l":62.65,"n":155,"o":63.03,"t":"2026-10-19T15:55:00Z","v":10864,"vw":62.839658},{"c":62.33,"h":62.62,"l":62.13,"n":161,"o":62.62,"t":"2026-10-19T16:00:00Z","v":11746,"vw":62.363878},{"c":62.18,"h":62.34,"l":62.1,"n":84,"o":62.3,"t":"2026-10-19T16:05:00Z","v":8047,"vw":62.200488},{"c":62.3211,"h":62.37,"l":62.18,"n":104,"o":62.18,"t":"2026-10-19T16:10:00Z","v":16123,"vw":62.295261},{"c":62.2,"h":62.5395,"l":62.2,"n":90,"o":62.309,"t":"2026-10-19T16:15:00Z","v":38784,"vw":62.366898},{"c":62.1,"h":62.23,"l":62.03,"n":113,"o":62.2,"t":"2026-10-19T16:20:00Z","v":13138,"vw":62.161162},{"c":61.97,"h":62.17,"l":61.88,"n":146,"o":62.17,"t":"2026-10-19T16:25:00Z","v":12256,"vw":61.987931},{"c":62.067,"h":62.067,"l":61.72,"n":125,"o":61.82,"t":"2026-10-19T16:30:00Z","v":18538,"vw":61.867127},{"c":61.94,"h":62.1,"l":61.94,"n":33,"o":62.0001,"t":"2026-10-19T16:35:00Z","v":4813,"vw":62.030388},{"c":61.96,"h":62.09,"l":61.96,"n":61,"o":62.04,"t":"2026-10-19T16:40:00Z","v":5737,"vw":62.016786},{"c":61.63,"h":61.92,"l":61.56,"n":172,"o":61.92,"t":"2026-10-19T16:45:00Z","v":17269,"vw":61.766562},{"c":61.28,"h":61.6,"l":61.28,"n":154,"o":61.6,"t":"2026-10-19T16:50:00Z","v":13578,"vw":61.465338},{"c":61.14,"h":61.4,"l":61.07,"n":110,"o":61.27,"t":"2026-10-19T16:55:00Z","v":13848,"vw":61.230359},{"c":61.15,"h":61.21,"l":60.9383,"n":144,"o":61,"t":"2026-10-19T17:00:00Z","v":19104,"vw":61.085614},{"c":61.015,"h":61.2897,"l":60.95,"n":155,"o":61.21,"t":"2026-10-19T17:05:00Z","v":43449,"vw":61.238701},{"c":60.9,"h":61.0394,"l":60.9,"n":84,"o":61,"t":"2026-10-19T17:10:00Z","v":7103,"vw":60.974455},{"c":60.975,"h":61.13,"l":60.96,"n":82,"o":60.96,"t":"2026-10-19T17:15:00Z","v":8338,"vw":61.011975},{"c":60.74,"h":60.99,"l":60.68,"n":137,"o":60.95,"t":"2026-10-19T17:20:00Z","v":21200,"vw":60.814863},{"c":60.63,"h":60.87,"l":60.61,"n":72,"o":60.61,"t":"2026-10-19T17:25:00Z","v":8283,"vw":60.745898},{"c":60.6,"h":60.625,"l":60.56,"n":82,"o":60.56,"t":"2026-10-19T17:30:00Z","v":6957,"vw":60.592909},{"c":60.58,"h":60.66,"l":60.49,"n":125,"o":60.51,"t":"2026-10-19T17:35:00Z","v":14288,"vw":60.528895},{"c":60.4325,"h":60.645,"l":60.37,"n":132,"o":60.535,"t":"2026-10-19T17:40:00Z","v":14584,"vw":60.473692},{"c":60.1499,"h":60.365,"l":60.01,"n":155,"o":60.3,"t":"2026-10-19T17:45:00Z","v":18950,"vw":60.176346},{"c":60.05,"h":60.19,"l":60.01,"n":87,"o":60.125,"t":"2026-10-19T17:50:00Z","v":11016,"vw":60.089414},{"c":60.48,"h":60.48,"l":59.84,"n":317,"o":60.06,"t":"2026-10-19T17:55:00Z","v":31046,"vw":60.06103},{"c":60.23,"h":60.61,"l":60.14,"n":132,"o":60.51,"t":"2026-10-19T18:00:00Z","v":26321,"vw":60.438611},{"c":60.1856,"h":60.26,"l":59.951,"n":108,"o":60.26,"t":"2026-10-19T18:05:00Z","v":14439,"vw":60.12886},{"c":60.18,"h":60.3076,"l":60.14,"n":79,"o":60.23,"t":"2026-10-19T18:10:00Z","v":12604,"vw":60.230204},{"c":60.3418,"h":60.3418,"l":60.15,"n":83,"o":60.18,"t":"2026-10-19T18:15:00Z","v":13399,"vw":60.270267},{"c":59.93,"h":60.2499,"l":59.93,"n":70,"o":60.22,"t":"2026-10-19T18:20:00Z","v":11304,"vw":60.039914},{"c":59.76,"h":59.915,"l":59.65,"n":183,"o":59.915,"t":"2026-10-19T18:25:00Z","v":28560,"vw":59.726926},{"c":59.6,"h":59.77,"l":59.6,"n":101,"o":59.7599,"t":"2026-10-19T18:30:00Z","v":10607,"vw":59.720054},{"c":59.865,"h":59.865,"l":59.49,"n":100,"o":59.5,"t":"2026-10-19T18:35:00Z","v":15814,"vw":59.662396},{"c":60.28,"h":60.28,"l":59.835,"n":151,"o":59.8582,"t":"2026-10-19T18:40:00Z","v":18868,"vw":60.064198},{"c":60.31,"h":60.5,"l":60.24,"n":119,"o":60.34,"t":"2026-10-19T18:45:00Z","v":23434,"vw":60.392149},{"c":60.39,"h":60.5,"l":60.27,"n":59,"o":60.28,"t":"2026-10-19T18:50:00Z","v":10443,"vw":60.409574},{"c":60.41,"h":60.52,"l":60.32,"n":41,"o":60.38,"t":"2026-10-19T18:55:00Z","v":8163,"vw":60.412619},{"c":60.53,"h":60.53,"l":60.32,"n":58,"o":60.44,"t":"2026-10-19T19:00:00Z","v":8345,"vw":60.418745},{"c":60.185,"h":60.61,"l":60.04,"n":100,"o":60.57,"t":"2026-10-19T19:05:00Z","v":13502,"vw":60.382822},{"c":60.13,"h":60.23,"l":60.13,"n":38,"o":60.21,"t":"2026-10-19T19:10:00Z","v":6595,"vw":60.167327},{"c":60.55,"h":60.55,"l":60.19,"n":86,"o":60.19,"t":"2026-10-19T19:15:00Z","v":11301,"vw":60.382017},{"c":60.98,"h":60.98,"l":60.43,"n":140,"o":60.55,"t":"2026-10-19T19:20:00Z","v":25732,"vw":60.684871},{"c":60.595,"h":61,"l":60.595,"n":128,"o":61,"t":"2026-10-19T19:25:00Z","v":14849,"vw":60.776321},{"c":60.845,"h":60.85,"l":60.49,"n":92,"o":60.49,"t":"2026-10-19T19:30:00Z","v":16175,"vw":60.733811},{"c":60.99,"h":61.09,"l":60.91,"n":80,"o":60.91,"t":"2026-10-19T19:35:00Z","v":11782,"vw":60.976689},{"c":60.77,"h":61.075,"l":60.77,"n":171,"o":61,"t":"2026-10-19T19:40:00Z","v":21614,"vw":60.903586},{"c":60.625,"h":60.74,"l":60.46,"n":96,"o":60.72,"t":"2026-10-19T19:45:00Z","v":14076,"vw":60.612215},{"c":60.075,"h":60.6,"l":60.02,"n":199,"o":60.6,"t":"2026-10-19T19:50:00Z","v":22482,"vw":60.200951},{"c":59.97,"h":60.2025,"l":59.7901,"n":639,"o":60.01,"t":"2026-10-19T19:55:00Z","v":54066,"vw":60.016976},{"c":59.82,"h":59.94,"l":59.82,"n":21,"o":59.94,"t":"2026-10-19T20:00:00Z","v":4225,"vw":59.934185},{"c":59.73,"h":59.73,"l":59.73,"n":3,"o":59.73,"t":"2026-10-19T20:05:00Z","v":240,"vw":59.73},{"c":59.8959,"h":59.8959,"l":59.7282,"n":9,"o":59.7282,"t":"2026-10-19T20:15:00Z","v":3579,"vw":59.733036},{"c":59.89,"h":59.89,"l":59.8,"n":9,"o":59.8,"t":"2026-10-19T20:30:00Z","v":460,"vw":59.847606},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-19T20:35:00Z","v":100,"vw":59.98},{"c":59.86,"h":59.86,"l":59.86,"n":1,"o":59.86,"t":"2026-10-19T20:50:00Z","v":103,"vw":59.86},{"c":60.1491,"h":60.1491,"l":60.1491,"n":1,"o":60.1491,"t":"2026-10-19T20:55:00Z","v":100,"vw":60.1491},{"c":60.07,"h":60.07,"l":60.06,"n":4,"o":60.06,"t":"2026-10-19T21:00:00Z","v":326,"vw":60.065016},{"c":59.94,"h":59.95,"l":59.94,"n":3,"o":59.95,"t":"2026-10-19T21:05:00Z","v":506,"vw":59.946048},{"c":60.05,"h":60.05,"l":60.05,"n":1,"o":60.05,"t":"2026-10-19T21:15:00Z","v":1900,"vw":60.05},{"c":60.29,"h":60.29,"l":60.08,"n":2,"o":60.08,"t":"2026-10-19T21:20:00Z","v":200,"vw":60.185},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-19T21:25:00Z","v":100,"vw":60.2},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-19T22:05:00Z","v":301,"vw":60.15},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-19T22:10:00Z","v":160,"vw":60.15},{"c":60.2282,"h":60.27,"l":60.2282,"n":3,"o":60.27,"t":"2026-10-19T22:15:00Z","v":402,"vw":60.23865},{"c":60.29,"h":60.29,"l":60.29,"n":5,"o":60.29,"t":"2026-10-19T22:25:00Z","v":302,"vw":60.29},{"c":60.5761,"h":60.5761,"l":60.5761,"n":5,"o":60.5761,"t":"2026-10-19T22:35:00Z","v":185,"vw":60.5761},{"c":60.4,"h":60.48,"l":60.4,"n":18,"o":60.46,"t":"2026-10-19T22:40:00Z","v":1610,"vw":60.443019},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-19T22:50:00Z","v":100,"vw":60.66},{"c":60.53,"h":60.53,"l":60.53,"n":1,"o":60.53,"t":"2026-10-19T22:55:00Z","v":400,"vw":60.53},{"c":60.59,"h":60.59,"l":60.59,"n":5,"o":60.59,"t":"2026-10-19T23:00:00Z","v":176,"vw":60.59},{"c":60.55,"h":60.55,"l":60.55,"n":3,"o":60.55,"t":"2026-10-19T23:05:00Z","v":180,"vw":60.55},{"c":60.6113,"h":60.6113,"l":60.6113,"n":1,"o":60.6113,"t":"2026-10-19T23:15:00Z","v":120,"vw":60.6113},{"c":60.52,"h":60.52,"l":60.52,"n":3,"o":60.52,"t":"2026-10-19T23:20:00Z","v":131,"vw":60.52},{"c":60.301,"h":60.301,"l":60.301,"n":5,"o":60.301,"t":"2026-10-19T23:30:00Z","v":150,"vw":60.301},{"c":60.5,"h":60.65,"l":60.5,"n":5,"o":60.5,"t":"2026-10-19T23:40:00Z","v":711,"vw":60.542857},{"c":60.5049,"h":60.5049,"l":60.3,"n":4,"o":60.3,"t":"2026-10-19T23:45:00Z","v":431,"vw":60.419941},{"c":60.2,"h":60.2,"l":60.2,"n":6,"o":60.2,"t":"2026-10-19T23:50:00Z","v":379,"vw":60.2},{"c":60.2,"h":60.2,"l":60.2,"n":3,"o":60.2,"t":"2026-10-19T23:55:00Z","v":220,"vw":60.2},{"c":59,"h":59.08,"l":57.79,"n":379,"o":58.4,"t":"2026-10-20T08:00:00Z","v":13843,"vw":58.373218},{"c":58.77,"h":58.77,"l":58.77,"n":4,"o":58.77,"t":"2026-10-20T08:35:00Z","v":146,"vw":58.77},{"c":58.03,"h":58.2,"l":58.02,"n":16,"o":58.2,"t":"2026-10-20T09:00:00Z","v":1153,"vw":58.106725},{"c":57.8,"h":57.83,"l":57.8,"n":12,"o":57.83,"t":"2026-10-20T09:05:00Z","v":644,"vw":57.812},{"c":57.57,"h":57.57,"l":57.4,"n":47,"o":57.51,"t":"2026-10-20T09:10:00Z","v":1878,"vw":57.499535},{"c":57.11,"h":57.4,"l":57.11,"n":7,"o":57.4,"t":"2026-10-20T09:15:00Z","v":307,"vw":57.255},{"c":57.57,"h":57.67,"l":57.35,"n":11,"o":57.35,"t":"2026-10-20T09:20:00Z","v":1996,"vw":57.466367},{"c":57.78,"h":57.78,"l":57.78,"n":7,"o":57.78,"t":"2026-10-20T09:25:00Z","v":247,"vw":57.78},{"c":57.88,"h":57.88,"l":57.88,"n":7,"o":57.88,"t":"2026-10-20T09:35:00Z","v":295,"vw":57.88},{"c":58.02,"h":58.02,"l":57.8978,"n":8,"o":57.8978,"t":"2026-10-20T10:00:00Z","v":793,"vw":57.949434},{"c":58.04,"h":58.04,"l":58.04,"n":2,"o":58.04,"t":"2026-10-20T10:05:00Z","v":101,"vw":58.04},{"c":58,"h":58.1,"l":58,"n":18,"o":58.1,"t":"2026-10-20T10:20:00Z","v":2666,"vw":58.01828},{"c":58.1,"h":58.1,"l":57.73,"n":31,"o":57.89,"t":"2026-10-20T10:30:00Z","v":1695,"vw":57.958182},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-20T10:35:00Z","v":100,"vw":58.08},{"c":57.96,"h":58,"l":57.96,"n":2,"o":58,"t":"2026-10-20T10:45:00Z","v":440,"vw":57.987273},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-20T10:55:00Z","v":250,"vw":57.9},{"c":57.6958,"h":58.28,"l":57.6958,"n":62,"o":58.11,"t":"2026-10-20T11:00:00Z","v":4112,"vw":58.137786},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-10-20T11:05:00Z","v":1014,"vw":57.55},{"c":57.68,"h":57.68,"l":57.68,"n":2,"o":57.68,"t":"2026-10-20T11:15:00Z","v":162,"vw":57.68},{"c":57.452,"h":57.68,"l":57.36,"n":55,"o":57.68,"t":"2026-10-20T11:25:00Z","v":2745,"vw":57.453365},{"c":57.26,"h":57.44,"l":57.15,"n":4,"o":57.44,"t":"2026-10-20T11:30:00Z","v":1367,"vw":57.213597},{"c":57.7,"h":57.7,"l":57.2,"n":14,"o":57.2,"t":"2026-10-20T11:35:00Z","v":1107,"vw":57.448573},{"c":57.5,"h":57.61,"l":57.5,"n":17,"o":57.61,"t":"2026-10-20T11:45:00Z","v":1242,"vw":57.549},{"c":57.33,"h":57.33,"l":57.33,"n":2,"o":57.33,"t":"2026-10-20T11:50:00Z","v":428,"vw":57.33},{"c":57.46,"h":57.46,"l":57.46,"n":2,"o":57.46,"t":"2026-10-20T11:55:00Z","v":120,"vw":57.46},{"c":57.41,"h":57.46,"l":57.4,"n":21,"o":57.46,"t":"2026-10-20T12:00:00Z","v":2276,"vw":57.445526},{"c":57.1833,"h":57.1833,"l":57.12,"n":9,"o":57.12,"t":"2026-10-20T12:05:00Z","v":5633,"vw":57.125755},{"c":57.58,"h":57.58,"l":57.57,"n":7,"o":57.57,"t":"2026-10-20T12:15:00Z","v":451,"vw":57.573333},{"c":57.36,"h":57.43,"l":57.36,"n":22,"o":57.4,"t":"2026-10-20T12:20:00Z","v":984,"vw":57.375714},{"c":57.3,"h":57.55,"l":57.3,"n":39,"o":57.55,"t":"2026-10-20T12:25:00Z","v":6031,"vw":57.517179},{"c":57.4121,"h":57.4121,"l":57.2,"n":27,"o":57.321,"t":"2026-10-20T12:30:00Z","v":4356,"vw":57.311165},{"c":57.7009,"h":57.7009,"l":57.45,"n":43,"o":57.45,"t":"2026-10-20T12:35:00Z","v":5689,"vw":57.50504},{"c":58.2682,"h":58.2682,"l":57.94,"n":23,"o":57.94,"t":"2026-10-20T12:40:00Z","v":1034,"vw":58.005515},{"c":58.26,"h":58.26,"l":58.26,"n":8,"o":58.26,"t":"2026-10-20T12:45:00Z","v":257,"vw":58.26},{"c":58.12,"h":58.13,"l":58.12,"n":22,"o":58.13,"t":"2026-10-20T12:50:00Z","v":2366,"vw":58.122857},{"c":58.13,"h":58.13,"l":58.13,"n":7,"o":58.13,"t":"2026-10-20T12:55:00Z","v":344,"vw":58.13},{"c":58.3842,"h":58.5,"l":58.3842,"n":10,"o":58.5,"t":"2026-10-20T13:05:00Z","v":1019,"vw":58.448533},{"c":58.48,"h":58.48,"l":58.48,"n":7,"o":58.48,"t":"2026-10-20T13:10:00Z","v":224,"vw":58.48},{"c":58.61,"h":58.71,"l":58.6,"n":40,"o":58.6,"t":"2026-10-20T13:15:00Z","v":1781,"vw":58.67764},{"c":58.08,"h":58.41,"l":58.06,"n":21,"o":58.3222,"t":"2026-10-20T13:20:00Z","v":1058,"vw":58.22923},{"c":58.21,"h":58.5,"l":58.21,"n":15,"o":58.5,"t":"2026-10-20T13:25:00Z","v":954,"vw":58.304406},{"c":58.5045,"h":58.855,"l":57.8885,"n":540,"o":58.21,"t":"2026-10-20T13:30:00Z","v":74800,"vw":58.330287},{"c":58.145,"h":59.28,"l":57.82,"n":433,"o":58.2975,"t":"2026-10-20T13:35:00Z","v":41180,"vw":58.451561},{"c":57.7309,"h":58.2173,"l":56.8818,"n":605,"o":58.2173,"t":"2026-10-20T13:40:00Z","v":68437,"vw":57.536653},{"c":58.085,"h":58.22,"l":57.54,"n":234,"o":57.54,"t":"2026-10-20T13:45:00Z","v":28118,"vw":57.88396},{"c":58.2071,"h":58.415,"l":57.58,"n":335,"o":57.895,"t":"2026-10-20T13:50:00Z","v":36525,"vw":57.906719},{"c":58.885,"h":59.02,"l":57.96,"n":244,"o":58.06,"t":"2026-10-20T13:55:00Z","v":43847,"vw":58.557938},{"c":59.36,"h":59.36,"l":58.7468,"n":297,"o":59,"t":"2026-10-20T14:00:00Z","v":27913,"vw":59.11235},{"c":60.0899,"h":60.448,"l":59.3897,"n":404,"o":59.3897,"t":"2026-10-20T14:05:00Z","v":55909,"vw":59.978619},{"c":60.41,"h":60.58,"l":59.8,"n":328,"o":60.02,"t":"2026-10-20T14:10:00Z","v":22865,"vw":60.057843},{"c":60.76,"h":60.88,"l":60.4664,"n":319,"o":60.49,"t":"2026-10-20T14:15:00Z","v":17418,"vw":60.702024},{"c":60.8435,"h":60.8435,"l":60.4,"n":205,"o":60.745,"t":"2026-10-20T14:20:00Z","v":22981,"vw":60.668636},{"c":61.85,"h":62.02,"l":60.85,"n":407,"o":60.85,"t":"2026-10-20T14:25:00Z","v":78445,"vw":61.564077},{"c":61.58,"h":62.04,"l":61.49,"n":287,"o":61.78,"t":"2026-10-20T14:30:00Z","v":80046,"vw":61.849346},{"c":61.62,"h":61.8087,"l":61.22,"n":270,"o":61.479,"t":"2026-10-20T14:35:00Z","v":72297,"vw":61.573292},{"c":61.6868,"h":61.95,"l":61.51,"n":126,"o":61.55,"t":"2026-10-20T14:40:00Z","v":11714,"vw":61.795991},{"c":61.649,"h":62.1421,"l":61.55,"n":173,"o":61.9358,"t":"2026-10-20T14:45:00Z","v":26537,"vw":61.696096},{"c":61.77,"h":62.01,"l":61.64,"n":161,"o":61.64,"t":"2026-10-20T14:50:00Z","v":23266,"vw":61.956022},{"c":61.81,"h":62.05,"l":61.7,"n":141,"o":61.81,"t":"2026-10-20T14:55:00Z","v":26491,"vw":61.876459},{"c":61.5299,"h":61.79,"l":61.2901,"n":146,"o":61.71,"t":"2026-10-20T15:00:00Z","v":19858,"vw":61.463878},{"c":61.5,"h":61.528,"l":61.35,"n":78,"o":61.4,"t":"2026-10-20T15:05:00Z","v":21101,"vw":61.432262},{"c":60.39,"h":61.375,"l":60.27,"n":268,"o":61.375,"t":"2026-10-20T15:10:00Z","v":26209,"vw":60.894404},{"c":60.93,"h":61.2,"l":60.5,"n":125,"o":60.5,"t":"2026-10-20T15:15:00Z","v":21798,"vw":60.946787},{"c":60.9762,"h":61.01,"l":60.5601,"n":114,"o":60.8525,"t":"2026-10-20T15:20:00Z","v":26162,"vw":60.761185},{"c":60.59,"h":60.84,"l":60.4968,"n":47,"o":60.8,"t":"2026-10-20T15:25:00Z","v":9947,"vw":60.713144},{"c":60.3,"h":60.555,"l":60.0755,"n":144,"o":60.555,"t":"2026-10-20T15:30:00Z","v":17157,"vw":60.286037},{"c":60.02,"h":60.26,"l":59.89,"n":334,"o":60.254,"t":"2026-10-20T15:35:00Z","v":59296,"vw":60.055041},{"c":60.5,"h":60.665,"l":60.165,"n":108,"o":60.165,"t":"2026-10-20T15:40:00Z","v":17099,"vw":60.30958},{"c":60.65,"h":60.65,"l":60.3001,"n":53,"o":60.37,"t":"2026-10-20T15:45:00Z","v":12292,"vw":60.421058},{"c":60.81,"h":60.8849,"l":60.4943,"n":52,"o":60.6157,"t":"2026-10-20T15:50:00Z","v":2342,"vw":60.633904},{"c":61.02,"h":61.0743,"l":60.795,"n":94,"o":60.9894,"t":"2026-10-20T15:55:00Z","v":13986,"vw":61.017496},{"c":60.96,"h":61.14,"l":60.8401,"n":97,"o":61.01,"t":"2026-10-20T16:00:00Z","v":21488,"vw":60.951431},{"c":61.13,"h":61.3,"l":61.0198,"n":81,"o":61.0198,"t":"2026-10-20T16:05:00Z","v":5814,"vw":61.180506},{"c":60.91,"h":60.99,"l":60.8101,"n":66,"o":60.93,"t":"2026-10-20T16:10:00Z","v":11428,"vw":60.949213},{"c":60.4301,"h":60.87,"l":60.4276,"n":61,"o":60.87,"t":"2026-10-20T16:15:00Z","v":9792,"vw":60.555892},{"c":60.61,"h":60.7104,"l":60.42,"n":62,"o":60.5199,"t":"2026-10-20T16:20:00Z","v":11754,"vw":60.596174},{"c":60.84,"h":60.9986,"l":60.63,"n":83,"o":60.72,"t":"2026-10-20T16:25:00Z","v":22016,"vw":60.777568},{"c":60.95,"h":61.06,"l":60.82,"n":84,"o":60.9,"t":"2026-10-20T16:30:00Z","v":17199,"vw":60.955183},{"c":61,"h":61.16,"l":61,"n":70,"o":61.035,"t":"2026-10-20T16:35:00Z","v":10273,"vw":61.118415},{"c":60.71,"h":61,"l":60.655,"n":75,"o":60.92,"t":"2026-10-20T16:40:00Z","v":14939,"vw":60.856966},{"c":60.72,"h":60.7876,"l":60.4301,"n":91,"o":60.7876,"t":"2026-10-20T16:45:00Z","v":15578,"vw":60.619263},{"c":60.15,"h":60.6382,"l":60.08,"n":95,"o":60.58,"t":"2026-10-20T16:50:00Z","v":13160,"vw":60.406102},{"c":60.15,"h":60.3792,"l":60.12,"n":96,"o":60.245,"t":"2026-10-20T16:55:00Z","v":16398,"vw":60.244043},{"c":60.26,"h":60.2779,"l":60.1,"n":72,"o":60.165,"t":"2026-10-20T17:00:00Z","v":9345,"vw":60.191689},{"c":60.275,"h":60.32,"l":60.1309,"n":69,"o":60.21,"t":"2026-10-20T17:05:00Z","v":15262,"vw":60.28287},{"c":60.31,"h":60.42,"l":60.1,"n":64,"o":60.16,"t":"2026-10-20T17:10:00Z","v":8965,"vw":60.260756},{"c":60.42,"h":60.48,"l":60.3417,"n":59,"o":60.35,"t":"2026-10-20T17:15:00Z","v":8281,"vw":60.428986},{"c":60.45,"h":60.62,"l":60.38,"n":92,"o":60.4,"t":"2026-10-20T17:20:00Z","v":13177,"vw":60.47815},{"c":60.39,"h":60.56,"l":60.33,"n":64,"o":60.34,"t":"2026-10-20T17:25:00Z","v":8628,"vw":60.421587},{"c":60.54,"h":60.59,"l":60.4,"n":43,"o":60.4873,"t":"2026-10-20T17:30:00Z","v":7507,"vw":60.536797},{"c":60.539,"h":60.539,"l":60.44,"n":44,"o":60.45,"t":"2026-10-20T17:35:00Z","v":4634,"vw":60.471867},{"c":60.44,"h":60.5807,"l":60.42,"n":69,"o":60.46,"t":"2026-10-20T17:40:00Z","v":11714,"vw":60.493952},{"c":60.38,"h":60.5179,"l":60.34,"n":76,"o":60.41,"t":"2026-10-20T17:45:00Z","v":7907,"vw":60.4061},{"c":60.74,"h":60.74,"l":60.43,"n":63,"o":60.46,"t":"2026-10-20T17:50:00Z","v":9144,"vw":60.624381},{"c":60.49,"h":60.69,"l":60.475,"n":51,"o":60.69,"t":"2026-10-20T17:55:00Z","v":8058,"vw":60.53397},{"c":60.606,"h":60.645,"l":60.5,"n":62,"o":60.57,"t":"2026-10-20T18:00:00Z","v":7105,"vw":60.582401},{"c":60.795,"h":60.86,"l":60.6,"n":57,"o":60.6,"t":"2026-10-20T18:05:00Z","v":17142,"vw":60.747935},{"c":60.84,"h":60.84,"l":60.65,"n":100,"o":60.8,"t":"2026-10-20T18:10:00Z","v":27694,"vw":60.794708},{"c":60.335,"h":60.74,"l":60.31,"n":194,"o":60.69,"t":"2026-10-20T18:15:00Z","v":22726,"vw":60.590946},{"c":60.2,"h":60.4,"l":60.2,"n":121,"o":60.34,"t":"2026-10-20T18:20:00Z","v":9480,"vw":60.322078},{"c":60.355,"h":60.3649,"l":60.11,"n":78,"o":60.19,"t":"2026-10-20T18:25:00Z","v":11367,"vw":60.284101},{"c":60.02,"h":60.4,"l":60.02,"n":79,"o":60.4,"t":"2026-10-20T18:30:00Z","v":18166,"vw":60.155994},{"c":60.0912,"h":60.189,"l":59.94,"n":117,"o":60.02,"t":"2026-10-20T18:35:00Z","v":13740,"vw":60.037889},{"c":59.765,"h":60.19,"l":59.6838,"n":147,"o":60.155,"t":"2026-10-20T18:40:00Z","v":38714,"vw":59.879494},{"c":60.19,"h":60.19,"l":59.6983,"n":84,"o":59.6983,"t":"2026-10-20T18:45:00Z","v":17743,"vw":59.992625},{"c":60.1712,"h":60.2,"l":60.0401,"n":62,"o":60.09,"t":"2026-10-20T18:50:00Z","v":14918,"vw":60.141673},{"c":60.16,"h":60.42,"l":60.12,"n":82,"o":60.29,"t":"2026-10-20T18:55:00Z","v":11821,"vw":60.2264},{"c":60.19,"h":60.295,"l":60.14,"n":63,"o":60.15,"t":"2026-10-20T19:00:00Z","v":7363,"vw":60.245138},{"c":60.4,"h":60.4351,"l":60.18,"n":83,"o":60.18,"t":"2026-10-20T19:05:00Z","v":16794,"vw":60.366144},{"c":60.25,"h":60.35,"l":60.23,"n":64,"o":60.35,"t":"2026-10-20T19:10:00Z","v":8845,"vw":60.258853},{"c":60.2,"h":60.34,"l":60.2,"n":75,"o":60.21,"t":"2026-10-20T19:15:00Z","v":10704,"vw":60.272142},{"c":59.945,"h":60.24,"l":59.88,"n":128,"o":60.24,"t":"2026-10-20T19:20:00Z","v":34743,"vw":60.002445},{"c":59.9,"h":60.11,"l":59.89,"n":58,"o":59.89,"t":"2026-10-20T19:25:00Z","v":12505,"vw":60.046054},{"c":60.14,"h":60.3498,"l":59.74,"n":77,"o":59.81,"t":"2026-10-20T19:30:00Z","v":17327,"vw":60.098597},{"c":59.9159,"h":60.2,"l":59.82,"n":40,"o":60.15,"t":"2026-10-20T19:35:00Z","v":12926,"vw":60.092346},{"c":60.1505,"h":60.22,"l":59.95,"n":79,"o":59.95,"t":"2026-10-20T19:40:00Z","v":7350,"vw":60.086635},{"c":60.1,"h":60.31,"l":60.02,"n":91,"o":60.25,"t":"2026-10-20T19:45:00Z","v":10258,"vw":60.109975},{"c":60.06,"h":60.06,"l":59.755,"n":91,"o":60,"t":"2026-10-20T19:50:00Z","v":7569,"vw":59.9097},{"c":59.025,"h":60.03,"l":58.96,"n":381,"o":60.03,"t":"2026-10-20T19:55:00Z","v":35130,"vw":59.34951},{"c":59,"h":59.27,"l":59,"n":43,"o":59.27,"t":"2026-10-20T20:00:00Z","v":5023,"vw":59.186185},{"c":59,"h":59,"l":58.82,"n":19,"o":58.82,"t":"2026-10-20T20:05:00Z","v":2809,"vw":58.992334},{"c":59.35,"h":59.39,"l":59.35,"n":9,"o":59.39,"t":"2026-10-20T20:10:00Z","v":483,"vw":59.362618},{"c":59.5,"h":59.5,"l":59.3,"n":14,"o":59.3,"t":"2026-10-20T20:15:00Z","v":1141,"vw":59.392612},{"c":59.41,"h":59.41,"l":59.2,"n":5,"o":59.2,"t":"2026-10-20T20:20:00Z","v":807,"vw":59.342692},{"c":59.13,"h":59.2,"l":59.13,"n":4,"o":59.2,"t":"2026-10-20T20:25:00Z","v":394,"vw":59.15381},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-20T20:30:00Z","v":4001,"vw":59.25},{"c":59.75,"h":59.75,"l":59.75,"n":16,"o":59.75,"t":"2026-10-20T20:35:00Z","v":1965,"vw":59.75},{"c":59.8273,"h":59.8273,"l":59.8273,"n":2,"o":59.8273,"t":"2026-10-20T20:40:00Z","v":504,"vw":59.8273},{"c":60.15,"h":60.15,"l":59.97,"n":11,"o":59.97,"t":"2026-10-20T20:45:00Z","v":2170,"vw":60.016056},{"c":60.64,"h":60.64,"l":60.15,"n":44,"o":60.15,"t":"2026-10-20T20:50:00Z","v":11682,"vw":60.522272},{"c":61,"h":61,"l":60.6,"n":113,"o":60.6,"t":"2026-10-20T20:55:00Z","v":19683,"vw":60.641848},{"c":61.5,"h":61.5,"l":61.09,"n":71,"o":61.1,"t":"2026-10-20T21:00:00Z","v":5181,"vw":61.279927},{"c":61.45,"h":61.5,"l":61.3,"n":61,"o":61.4888,"t":"2026-10-20T21:05:00Z","v":9402,"vw":61.43481},{"c":61.5,"h":61.5,"l":61.26,"n":46,"o":61.489,"t":"2026-10-20T21:10:00Z","v":5446,"vw":61.471455},{"c":61.35,"h":61.35,"l":61.35,"n":9,"o":61.35,"t":"2026-10-20T21:15:00Z","v":245,"vw":61.35},{"c":61.2,"h":61.4105,"l":61.05,"n":18,"o":61.21,"t":"2026-10-20T21:20:00Z","v":8171,"vw":61.141826},{"c":61.1,"h":61.1,"l":61.1,"n":7,"o":61.1,"t":"2026-10-20T21:25:00Z","v":506,"vw":61.1},{"c":61.1689,"h":61.25,"l":61.11,"n":15,"o":61.11,"t":"2026-10-20T21:30:00Z","v":3324,"vw":61.199752},{"c":61.4623,"h":61.75,"l":61.44,"n":17,"o":61.44,"t":"2026-10-20T21:35:00Z","v":2346,"vw":61.527572},{"c":61.6,"h":61.6973,"l":61.5,"n":12,"o":61.6973,"t":"2026-10-20T21:40:00Z","v":1579,"vw":61.559526},{"c":61.64,"h":61.64,"l":61.63,"n":12,"o":61.63,"t":"2026-10-20T21:45:00Z","v":2050,"vw":61.631558},{"c":61.65,"h":61.65,"l":61.6,"n":7,"o":61.6,"t":"2026-10-20T21:50:00Z","v":480,"vw":61.6325},{"c":61.6205,"h":61.7106,"l":61.54,"n":26,"o":61.5514,"t":"2026-10-20T21:55:00Z","v":2262,"vw":61.58878},{"c":61.94,"h":61.94,"l":61.73,"n":131,"o":61.73,"t":"2026-10-20T22:00:00Z","v":37889,"vw":61.883842},{"c":62,"h":62,"l":61.9459,"n":69,"o":61.999,"t":"2026-10-20T22:05:00Z","v":8243,"vw":61.973728},{"c":62.1,"h":62.1,"l":61.9,"n":59,"o":61.9,"t":"2026-10-20T22:10:00Z","v":10969,"vw":61.97894},{"c":62.48,"h":62.48,"l":62.33,"n":44,"o":62.33,"t":"2026-10-20T22:15:00Z","v":2056,"vw":62.428172},{"c":62.39,"h":62.4642,"l":62.28,"n":50,"o":62.4642,"t":"2026-10-20T22:20:00Z","v":5130,"vw":62.394799},{"c":62.25,"h":62.44,"l":62.2,"n":76,"o":62.3067,"t":"2026-10-20T22:25:00Z","v":27715,"vw":62.269888},{"c":62.25,"h":62.3925,"l":62.25,"n":30,"o":62.28,"t":"2026-10-20T22:30:00Z","v":8479,"vw":62.253372},{"c":61.9,"h":62,"l":61.9,"n":19,"o":62,"t":"2026-10-20T22:40:00Z","v":864,"vw":61.981378},{"c":61.95,"h":61.95,"l":61.9,"n":10,"o":61.9,"t":"2026-10-20T22:45:00Z","v":1690,"vw":61.935099},{"c":61.9056,"h":61.96,"l":61.9,"n":12,"o":61.9124,"t":"2026-10-20T22:50:00Z","v":1115,"vw":61.919534},{"c":62.072,"h":62.072,"l":62,"n":8,"o":62,"t":"2026-10-20T22:55:00Z","v":276,"vw":62.036},{"c":62.12,"h":62.12,"l":61.9487,"n":6,"o":62,"t":"2026-10-20T23:05:00Z","v":1392,"vw":62.004275},{"c":62.0325,"h":62.0325,"l":62.0325,"n":2,"o":62.0325,"t":"2026-10-20T23:10:00Z","v":1013,"vw":62.0325},{"c":61.9,"h":62,"l":61.9,"n":12,"o":62,"t":"2026-10-20T23:15:00Z","v":389,"vw":61.966667},{"c":61.75,"h":61.999,"l":61.75,"n":11,"o":61.999,"t":"2026-10-20T23:20:00Z","v":1010,"vw":61.843462},{"c":61.9,"h":61.9,"l":61.7042,"n":8,"o":61.7042,"t":"2026-10-20T23:25:00Z","v":1888,"vw":61.834461},{"c":61.68,"h":61.68,"l":61.68,"n":4,"o":61.68,"t":"2026-10-20T23:30:00Z","v":205,"vw":61.68},{"c":61.88,"h":61.88,"l":61.88,"n":5,"o":61.88,"t":"2026-10-20T23:35:00Z","v":168,"vw":61.88},{"c":61.9634,"h":62,"l":61.938,"n":21,"o":62,"t":"2026-10-20T23:40:00Z","v":1959,"vw":61.974775},{"c":62.059,"h":62.099,"l":62.059,"n":8,"o":62.099,"t":"2026-10-20T23:45:00Z","v":446,"vw":62.085667},{"c":62.2,"h":62.2,"l":62.16,"n":12,"o":62.16,"t":"2026-10-20T23:50:00Z","v":918,"vw":62.191461},{"c":62.59,"h":62.59,"l":62.2,"n":53,"o":62.2,"t":"2026-10-20T23:55:00Z","v":3272,"vw":62.420992},{"c":62.63,"h":62.68,"l":61.8,"n":204,"o":62.51,"t":"2026-10-21T08:00:00Z","v":7656,"vw":62.333852},{"c":61.7,"h":62.38,"l":61.7,"n":33,"o":62.38,"t":"2026-10-21T08:05:00Z","v":1128,"vw":61.981818},{"c":61.8,"h":62.02,"l":61.8,"n":11,"o":62.02,"t":"2026-10-21T08:15:00Z","v":605,"vw":61.861539},{"c":61.3132,"h":61.5,"l":61.3132,"n":10,"o":61.5,"t":"2026-10-21T08:30:00Z","v":838,"vw":61.356571},{"c":61.18,"h":61.35,"l":61.18,"n":24,"o":61.35,"t":"2026-10-21T08:35:00Z","v":1653,"vw":61.318214},{"c":61.3,"h":61.3,"l":61.01,"n":21,"o":61.01,"t":"2026-10-21T08:40:00Z","v":1425,"vw":61.146316},{"c":61.33,"h":61.33,"l":61.15,"n":16,"o":61.15,"t":"2026-10-21T08:45:00Z","v":3038,"vw":61.166882},{"c":60.83,"h":61.16,"l":60.83,"n":34,"o":61.16,"t":"2026-10-21T08:50:00Z","v":1234,"vw":61.020921},{"c":60.61,"h":60.79,"l":60.61,"n":14,"o":60.79,"t":"2026-10-21T08:55:00Z","v":462,"vw":60.7},{"c":60.6,"h":60.69,"l":60.6,"n":11,"o":60.69,"t":"2026-10-21T09:00:00Z","v":443,"vw":60.6225},{"c":60.93,"h":60.93,"l":60.93,"n":4,"o":60.93,"t":"2026-10-21T09:15:00Z","v":305,"vw":60.93},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-21T09:20:00Z","v":500,"vw":61.25},{"c":61.25,"h":61.27,"l":61.15,"n":11,"o":61.27,"t":"2026-10-21T09:35:00Z","v":2825,"vw":61.181421},{"c":61.02,"h":61.22,"l":61.02,"n":16,"o":61.22,"t":"2026-10-21T09:45:00Z","v":853,"vw":61.122},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T09:50:00Z","v":595,"vw":61},{"c":60.8,"h":61,"l":60.8,"n":36,"o":61,"t":"2026-10-21T10:00:00Z","v":6377,"vw":60.915827},{"c":60.51,"h":60.72,"l":60.5,"n":44,"o":60.72,"t":"2026-10-21T10:05:00Z","v":1849,"vw":60.530953},{"c":60.51,"h":60.77,"l":60.51,"n":13,"o":60.75,"t":"2026-10-21T10:10:00Z","v":941,"vw":60.585682},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-21T10:15:00Z","v":500,"vw":60.26},{"c":60.84,"h":60.84,"l":60.84,"n":1,"o":60.84,"t":"2026-10-21T10:30:00Z","v":100,"vw":60.84},{"c":61.02,"h":61.07,"l":61.02,"n":11,"o":61.02,"t":"2026-10-21T10:50:00Z","v":502,"vw":61.033855},{"c":61.41,"h":61.41,"l":61.26,"n":18,"o":61.38,"t":"2026-10-21T11:00:00Z","v":1017,"vw":61.335294},{"c":61.58,"h":61.58,"l":61.11,"n":17,"o":61.4181,"t":"2026-10-21T11:05:00Z","v":1434,"vw":61.213546},{"c":61.1,"h":61.5211,"l":61.1,"n":20,"o":61.5211,"t":"2026-10-21T11:10:00Z","v":1285,"vw":61.232061},{"c":61.27,"h":61.2922,"l":60.9,"n":54,"o":61.1,"t":"2026-10-21T11:15:00Z","v":5775,"vw":61.113491},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-21T11:20:00Z","v":100,"vw":61.4},{"c":61.45,"h":61.45,"l":61.45,"n":37,"o":61.45,"t":"2026-10-21T11:25:00Z","v":8314,"vw":61.45},{"c":61.6,"h":61.98,"l":61.5,"n":130,"o":61.5,"t":"2026-10-21T11:30:00Z","v":40862,"vw":61.778252},{"c":61.41,"h":61.41,"l":61,"n":42,"o":61.27,"t":"2026-10-21T11:35:00Z","v":10148,"vw":61.137334},{"c":61.402,"h":61.402,"l":61.402,"n":2,"o":61.402,"t":"2026-10-21T11:40:00Z","v":102,"vw":61.402},{"c":61.25,"h":61.46,"l":61.25,"n":8,"o":61.44,"t":"2026-10-21T11:45:00Z","v":458,"vw":61.389889},{"c":61.43,"h":61.51,"l":61.33,"n":23,"o":61.33,"t":"2026-10-21T11:50:00Z","v":11291,"vw":61.495589},{"c":61.7,"h":61.7,"l":61.49,"n":32,"o":61.49,"t":"2026-10-21T11:55:00Z","v":15131,"vw":61.508816},{"c":61.2116,"h":61.5,"l":61.2116,"n":23,"o":61.37,"t":"2026-10-21T12:00:00Z","v":1565,"vw":61.306894},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-21T12:05:00Z","v":200,"vw":61.4},{"c":61.35,"h":61.37,"l":61.35,"n":4,"o":61.37,"t":"2026-10-21T12:10:00Z","v":270,"vw":61.361667},{"c":61.5,"h":61.5,"l":61.4528,"n":7,"o":61.4528,"t":"2026-10-21T12:15:00Z","v":547,"vw":61.478676},{"c":61.69,"h":61.69,"l":61.59,"n":9,"o":61.59,"t":"2026-10-21T12:20:00Z","v":1102,"vw":61.614211},{"c":61.6942,"h":61.8,"l":61.69,"n":15,"o":61.69,"t":"2026-10-21T12:30:00Z","v":1052,"vw":61.732825},{"c":61.7167,"h":61.7167,"l":61.7167,"n":2,"o":61.7167,"t":"2026-10-21T12:35:00Z","v":151,"vw":61.7167},{"c":61.1,"h":61.36,"l":61.1,"n":21,"o":61.36,"t":"2026-10-21T12:40:00Z","v":1199,"vw":61.277895},{"c":61.2,"h":61.2,"l":61.2,"n":2,"o":61.2,"t":"2026-10-21T12:45:00Z","v":110,"vw":61.2},{"c":61.3,"h":61.3,"l":61.28,"n":9,"o":61.28,"t":"2026-10-21T12:55:00Z","v":1150,"vw":61.297647},{"c":61.5,"h":61.5,"l":61.3375,"n":19,"o":61.43,"t":"2026-10-21T13:00:00Z","v":1686,"vw":61.480785},{"c":61.28,"h":61.49,"l":61.28,"n":11,"o":61.49,"t":"2026-10-21T13:05:00Z","v":477,"vw":61.428235},{"c":61.22,"h":61.22,"l":61.22,"n":10,"o":61.22,"t":"2026-10-21T13:10:00Z","v":335,"vw":61.22},{"c":61.51,"h":61.5372,"l":61.21,"n":39,"o":61.26,"t":"2026-10-21T13:20:00Z","v":3225,"vw":61.467936},{"c":61.33,"h":61.7,"l":61.21,"n":35,"o":61.52,"t":"2026-10-21T13:25:00Z","v":1390,"vw":61.442345},{"c":63.2207,"h":63.5,"l":61.49,"n":880,"o":61.49,"t":"2026-10-21T13:30:00Z","v":116950,"vw":62.940493},{"c":62.015,"h":63.31,"l":61.5,"n":479,"o":63.25,"t":"2026-10-21T13:35:00Z","v":67645,"vw":62.21758},{"c":61.25,"h":62.1,"l":60.6012,"n":462,"o":61.95,"t":"2026-10-21T13:40:00Z","v":47908,"vw":61.545492},{"c":61.1,"h":61.82,"l":60.95,"n":373,"o":61.05,"t":"2026-10-21T13:45:00Z","v":39573,"vw":61.397348},{"c":60.11,"h":61.18,"l":59.88,"n":468,"o":61.05,"t":"2026-10-21T13:50:00Z","v":65913,"vw":60.239451},{"c":60.5,"h":60.9,"l":59.79,"n":331,"o":60.02,"t":"2026-10-21T13:55:00Z","v":28199,"vw":60.482246},{"c":61.12,"h":61.31,"l":60.6,"n":186,"o":60.62,"t":"2026-10-21T14:00:00Z","v":17129,"vw":60.980416},{"c":60.73,"h":61.13,"l":60.62,"n":137,"o":61.07,"t":"2026-10-21T14:05:00Z","v":10992,"vw":60.926058},{"c":60.676,"h":61,"l":60.4,"n":178,"o":60.98,"t":"2026-10-21T14:10:00Z","v":29092,"vw":60.825234},{"c":60.91,"h":61.1098,"l":60.4284,"n":330,"o":60.66,"t":"2026-10-21T14:15:00Z","v":26148,"vw":61.039452},{"c":61.335,"h":61.37,"l":60.66,"n":145,"o":60.91,"t":"2026-10-21T14:20:00Z","v":20193,"vw":61.204186},{"c":61.6,"h":61.86,"l":61.1408,"n":186,"o":61.305,"t":"2026-10-21T14:25:00Z","v":19430,"vw":61.595514},{"c":61.956,"h":61.959,"l":61.4826,"n":186,"o":61.58,"t":"2026-10-21T14:30:00Z","v":18044,"vw":61.72639},{"c":61.29,"h":62.02,"l":61.19,"n":186,"o":61.95,"t":"2026-10-21T14:35:00Z","v":19820,"vw":61.634596},{"c":61.5,"h":61.6266,"l":61.165,"n":77,"o":61.2,"t":"2026-10-21T14:40:00Z","v":4002,"vw":61.324849},{"c":61.65,"h":61.67,"l":61.4733,"n":76,"o":61.515,"t":"2026-10-21T14:45:00Z","v":3223,"vw":61.543051},{"c":61.62,"h":61.9652,"l":61.5504,"n":80,"o":61.63,"t":"2026-10-21T14:50:00Z","v":10441,"vw":61.78334},{"c":61.54,"h":61.61,"l":61.45,"n":39,"o":61.49,"t":"2026-10-21T14:55:00Z","v":5715,"vw":61.507011},{"c":61.3,"h":61.56,"l":61.0001,"n":92,"o":61.41,"t":"2026-10-21T15:00:00Z","v":14641,"vw":61.257435},{"c":61.635,"h":61.8499,"l":61.3509,"n":76,"o":61.355,"t":"2026-10-21T15:05:00Z","v":3028,"vw":61.59508},{"c":61.9218,"h":62,"l":61.63,"n":87,"o":61.63,"t":"2026-10-21T15:10:00Z","v":5281,"vw":61.844931},{"c":61.48,"h":62.04,"l":61.4105,"n":99,"o":61.88,"t":"2026-10-21T15:15:00Z","v":16679,"vw":61.710944},{"c":61.74,"h":61.74,"l":61.285,"n":62,"o":61.34,"t":"2026-10-21T15:20:00Z","v":1525,"vw":61.363},{"c":61.73,"h":61.86,"l":61.6,"n":85,"o":61.86,"t":"2026-10-21T15:25:00Z","v":14272,"vw":61.683783},{"c":61.885,"h":61.95,"l":61.725,"n":46,"o":61.7438,"t":"2026-10-21T15:30:00Z","v":4114,"vw":61.849188},{"c":62.23,"h":62.435,"l":61.84,"n":169,"o":61.88,"t":"2026-10-21T15:35:00Z","v":20338,"vw":62.26745},{"c":62.48,"h":62.48,"l":62.15,"n":95,"o":62.215,"t":"2026-10-21T15:40:00Z","v":13105,"vw":62.236468},{"c":62.5604,"h":62.9,"l":62.44,"n":204,"o":62.44,"t":"2026-10-21T15:45:00Z","v":35757,"vw":62.633924},{"c":62.49,"h":62.7,"l":62.47,"n":90,"o":62.7,"t":"2026-10-21T15:50:00Z","v":9377,"vw":62.539328},{"c":62.82,"h":62.88,"l":62.4458,"n":107,"o":62.4458,"t":"2026-10-21T15:55:00Z","v":7128,"vw":62.757513},{"c":62.58,"h":62.84,"l":62.47,"n":173,"o":62.65,"t":"2026-10-21T16:00:00Z","v":36962,"vw":62.551044},{"c":62.441,"h":62.56,"l":62.3905,"n":82,"o":62.5294,"t":"2026-10-21T16:05:00Z","v":12835,"vw":62.470439},{"c":62.6,"h":62.6,"l":62.4,"n":147,"o":62.5035,"t":"2026-10-21T16:10:00Z","v":19069,"vw":62.5522},{"c":62.61,"h":62.67,"l":62.4998,"n":77,"o":62.67,"t":"2026-10-21T16:15:00Z","v":10601,"vw":62.56386},{"c":62.675,"h":62.765,"l":62.61,"n":64,"o":62.675,"t":"2026-10-21T16:20:00Z","v":9133,"vw":62.700522},{"c":62.405,"h":62.6134,"l":62.39,"n":39,"o":62.6134,"t":"2026-10-21T16:25:00Z","v":4521,"vw":62.450225},{"c":62.35,"h":62.46,"l":62.22,"n":107,"o":62.46,"t":"2026-10-21T16:30:00Z","v":12713,"vw":62.272691},{"c":63.38,"h":63.38,"l":62.34,"n":313,"o":62.379,"t":"2026-10-21T16:35:00Z","v":39426,"vw":62.859535},{"c":63.08,"h":63.48,"l":62.92,"n":181,"o":63.44,"t":"2026-10-21T16:40:00Z","v":13756,"vw":63.150347},{"c":62.95,"h":63.215,"l":62.85,"n":90,"o":63.1305,"t":"2026-10-21T16:45:00Z","v":15187,"vw":63.04452},{"c":63.18,"h":63.3,"l":63,"n":122,"o":63,"t":"2026-10-21T16:50:00Z","v":18904,"vw":63.189198},{"c":63.1,"h":63.25,"l":63.1,"n":102,"o":63.14,"t":"2026-10-21T16:55:00Z","v":12334,"vw":63.165412},{"c":63.11,"h":63.3,"l":63.03,"n":104,"o":63.1,"t":"2026-10-21T17:00:00Z","v":30433,"vw":63.139207},{"c":63.4528,"h":63.4528,"l":63.17,"n":409,"o":63.1992,"t":"2026-10-21T17:05:00Z","v":57505,"vw":63.395588},{"c":63.49,"h":63.59,"l":63.37,"n":224,"o":63.41,"t":"2026-10-21T17:10:00Z","v":26640,"vw":63.502369},{"c":63.875,"h":63.92,"l":63.54,"n":354,"o":63.55,"t":"2026-10-21T17:15:00Z","v":61164,"vw":63.809342},{"c":63.615,"h":63.96,"l":63.553,"n":193,"o":63.8201,"t":"2026-10-21T17:20:00Z","v":39881,"vw":63.799635},{"c":63.72,"h":63.74,"l":63.5125,"n":100,"o":63.605,"t":"2026-10-21T17:25:00Z","v":14854,"vw":63.654042},{"c":63.465,"h":63.67,"l":63.43,"n":146,"o":63.63,"t":"2026-10-21T17:30:00Z","v":16690,"vw":63.526584},{"c":63.3205,"h":63.51,"l":63.2202,"n":90,"o":63.45,"t":"2026-10-21T17:35:00Z","v":7089,"vw":63.362707},{"c":63.33,"h":63.47,"l":63.27,"n":67,"o":63.39,"t":"2026-10-21T17:40:00Z","v":4658,"vw":63.389186},{"c":63.275,"h":63.385,"l":63.23,"n":72,"o":63.36,"t":"2026-10-21T17:45:00Z","v":4601,"vw":63.298955}],"history":[{"c":13.86,"h":13.87,"l":13.22,"n":5956,"o":13.48,"t":"2024-10-21T04:00:00Z","v":1621497,"vw":13.580771},{"c":13.2,"h":13.64,"l":12.815,"n":8760,"o":13.61,"t":"2024-10-22T04:00:00Z","v":2053935,"vw":13.128919},{"c":13,"h":13.06,"l":12.57,"n":5794,"o":13.01,"t":"2024-10-23T04:00:00Z","v":1331627,"vw":12.863595},{"c":13.08,"h":13.36,"l":12.89,"n":6538,"o":13.27,"t":"2024-10-24T04:00:00Z","v":1577160,"vw":13.116483},{"c":13.55,"h":13.98,"l":13.35,"n":10525,"o":13.39,"t":"2024-10-25T04:00:00Z","v":3227899,"vw":13.707457},{"c":14.18,"h":14.24,"l":13.68,"n":13475,"o":13.94,"t":"2024-10-28T04:00:00Z","v":4129755,"vw":14.015705},{"c":15.3,"h":15.52,"l":14.0014,"n":46262,"o":14.34,"t":"2024-10-29T04:00:00Z","v":12533689,"vw":14.916976},{"c":12.04,"h":12.88,"l":11.955,"n":47335,"o":12.86,"t":"2024-10-30T04:00:00Z","v":12019970,"vw":12.354841},{"c":11.3,"h":12.04,"l":11.18,"n":18337,"o":11.85,"t":"2024-10-31T04:00:00Z","v":4537931,"vw":11.424091},{"c":10.93,"h":11.35,"l":10.8607,"n":15214,"o":11.35,"t":"2024-11-01T04:00:00Z","v":4281545,"vw":11.043135},{"c":10.76,"h":11.215,"l":10.6216,"n":9248,"o":10.88,"t":"2024-11-04T05:00:00Z","v":2513576,"vw":10.909438},{"c":10.92,"h":11.125,"l":10.7812,"n":8337,"o":10.95,"t":"2024-11-05T05:00:00Z","v":2095357,"vw":10.941691},{"c":11.42,"h":11.51,"l":10.89,"n":12575,"o":11.41,"t":"2024-11-06T05:00:00Z","v":3441959,"vw":11.228005},{"c":12.17,"h":12.2095,"l":11.54,"n":14860,"o":11.68,"t":"2024-11-07T05:00:00Z","v":4190727,"vw":11.978343},{"c":11.87,"h":12.2988,"l":11.7803,"n":13462,"o":12.07,"t":"2024-11-08T05:00:00Z","v":3631748,"vw":12.003748},{"c":11.77,"h":11.9499,"l":11.365,"n":12860,"o":11.75,"t":"2024-11-11T05:00:00Z","v":3476727,"vw":11.623323},{"c":11.18,"h":11.76,"l":10.8399,"n":13235,"o":11.69,"t":"2024-11-12T05:00:00Z","v":4707926,"vw":11.165047},{"c":10.49,"h":11.2801,"l":10.45,"n":14240,"o":11.04,"t":"2024-11-13T05:00:00Z","v":5667941,"vw":10.822117},{"c":10.43,"h":10.7983,"l":10.3892,"n":8394,"o":10.63,"t":"2024-11-14T05:00:00Z","v":3399213,"vw":10.565517},{"c":9.83,"h":10.18,"l":9.6325,"n":14617,"o":10.05,"t":"2024-11-15T05:00:00Z","v":4280637,"vw":9.869574},{"c":10.41,"h":10.6885,"l":10.16,"n":12373,"o":10.31,"t":"2024-11-18T05:00:00Z","v":4184454,"vw":10.489404},{"c":10.47,"h":10.52,"l":10.15,"n":10136,"o":10.19,"t":"2024-11-19T05:00:00Z","v":4780261,"vw":10.339465},{"c":10.2,"h":10.4,"l":9.88,"n":11841,"o":10.35,"t":"2024-11-20T05:00:00Z","v":4221127,"vw":10.127909},{"c":10.17,"h":10.58,"l":9.81,"n":11404,"o":10.35,"t":"2024-11-21T05:00:00Z","v":4326227,"vw":10.133332},{"c":10.3,"h":10.41,"l":10.1,"n":7714,"o":10.12,"t":"2024-11-22T05:00:00Z","v":2743405,"vw":10.280272},{"c":10.72,"h":10.885,"l":10.405,"n":10299,"o":10.62,"t":"2024-11-25T05:00:00Z","v":3425010,"vw":10.645934},{"c":10.19,"h":10.95,"l":10.02,"n":10695,"o":10.94,"t":"2024-11-26T05:00:00Z","v":3398989,"vw":10.231318},{"c":9.97,"h":10.21,"l":9.4813,"n":16918,"o":10.12,"t":"2024-11-27T05:00:00Z","v":7099171,"vw":9.724677},{"c":10.1,"h":10.29,"l":9.8807,"n":6583,"o":9.97,"t":"2024-11-29T05:00:00Z","v":2410779,"vw":10.164242},{"c":10.82,"h":10.92,"l":10.19,"n":12504,"o":10.19,"t":"2024-12-02T05:00:00Z","v":4647338,"vw":10.692369},{"c":10.79,"h":11.01,"l":10.66,"n":12178,"o":10.9085,"t":"2024-12-03T05:00:00Z","v":4644904,"vw":10.773773},{"c":11.1,"h":11.11,"l":10.68,"n":10486,"o":10.93,"t":"2024-12-04T05:00:00Z","v":4810942,"vw":10.888336},{"c":10.69,"h":11.075,"l":10.53,"n":11019,"o":11.07,"t":"2024-12-05T05:00:00Z","v":4356334,"vw":10.760232},{"c":10.25,"h":10.88,"l":10.0801,"n":13066,"o":10.68,"t":"2024-12-06T05:00:00Z","v":4661899,"vw":10.474423},{"c":9.13,"h":9.83,"l":8.99,"n":36493,"o":9.83,"t":"2024-12-09T05:00:00Z","v":10520945,"vw":9.316145},{"c":8.69,"h":9.21,"l":8.5901,"n":21012,"o":9.2,"t":"2024-12-10T05:00:00Z","v":6728198,"vw":8.843009},{"c":9.01,"h":9.15,"l":8.47,"n":21201,"o":8.78,"t":"2024-12-11T05:00:00Z","v":8155999,"vw":8.79459},{"c":9.06,"h":9.3,"l":8.85,"n":16697,"o":8.99,"t":"2024-12-12T05:00:00Z","v":6161382,"vw":9.035532},{"c":8.54,"h":9.11,"l":8.25,"n":35757,"o":9.11,"t":"2024-12-13T05:00:00Z","v":16755615,"vw":8.525788},{"c":8.51,"h":8.65,"l":8.03,"n":23293,"o":8.4,"t":"2024-12-16T05:00:00Z","v":9634220,"vw":8.390835},{"c":8.29,"h":8.5599,"l":8.0301,"n":22480,"o":8.21,"t":"2024-12-17T05:00:00Z","v":10246840,"vw":8.273431},{"c":7.8,"h":8.64,"l":7.6701,"n":25840,"o":8.31,"t":"2024-12-18T05:00:00Z","v":12968375,"vw":8.283928},{"c":7.48,"h":8.05,"l":7.4101,"n":19729,"o":7.89,"t":"2024-12-19T05:00:00Z","v":10521804,"vw":7.627722},{"c":7.51,"h":7.8399,"l":7.34,"n":17053,"o":7.35,"t":"2024-12-20T05:00:00Z","v":10505737,"vw":7.624572},{"c":8.18,"h":8.4,"l":7.67,"n":18974,"o":7.7,"t":"2024-12-23T05:00:00Z","v":11657379,"vw":8.180809},{"c":8.4,"h":8.57,"l":8.19,"n":15658,"o":8.56,"t":"2024-12-24T05:00:00Z","v":8465584,"vw":8.328861},{"c":8.24,"h":8.5274,"l":8.23,"n":12290,"o":8.31,"t":"2024-12-26T05:00:00Z","v":6197838,"vw":8.330632},{"c":8.26,"h":8.37,"l":7.8539,"n":15684,"o":8.13,"t":"2024-12-27T05:00:00Z","v":10436247,"vw":8.131024},{"c":7.88,"h":8.09,"l":7.8699,"n":15735,"o":8.04,"t":"2024-12-30T05:00:00Z","v":12074288,"vw":7.955789},{"c":7.66,"h":8.015,"l":7.5701,"n":13227,"o":7.95,"t":"2024-12-31T05:00:00Z","v":8955053,"vw":7.71955},{"c":7.64,"h":7.95,"l":7.48,"n":11913,"o":7.84,"t":"2025-01-02T05:00:00Z","v":8205820,"vw":7.692747},{"c":8.24,"h":8.25,"l":7.74,"n":16598,"o":7.76,"t":"2025-01-03T05:00:00Z","v":13314983,"vw":8.03399},{"c":8.78,"h":8.925,"l":8.495,"n":27579,"o":8.705,"t":"2025-01-06T05:00:00Z","v":16657293,"vw":8.766424},{"c":8.48,"h":9.0683,"l":8.405,"n":20126,"o":8.89,"t":"2025-01-07T05:00:00Z","v":12686597,"vw":8.680105},{"c":7.73,"h":8.1807,"l":7.515,"n":26484,"o":8.08,"t":"2025-01-08T05:00:00Z","v":11996486,"vw":7.751316},{"c":7,"h":7.33,"l":6.8001,"n":29922,"o":7.26,"t":"2025-01-10T05:00:00Z","v":15368843,"vw":6.968694},{"c":7.16,"h":7.17,"l":6.8,"n":13425,"o":6.91,"t":"2025-01-13T05:00:00Z","v":7076007,"vw":6.991878},{"c":7,"h":7.31,"l":6.8,"n":17487,"o":7.25,"t":"2025-01-14T05:00:00Z","v":10871625,"vw":6.946916},{"c":7.47,"h":7.52,"l":7.16,"n":17051,"o":7.19,"t":"2025-01-15T05:00:00Z","v":13570751,"vw":7.375659},{"c":7.26,"h":7.5998,"l":7.245,"n":12862,"o":7.51,"t":"2025-01-16T05:00:00Z","v":8383955,"vw":7.349119},{"c":7.63,"h":7.7865,"l":7.52,"n":13656,"o":7.53,"t":"2025-01-17T05:00:00Z","v":10150646,"vw":7.617549},{"c":7.73,"h":7.9199,"l":7.59,"n":15129,"o":7.73,"t":"2025-01-21T05:00:00Z","v":10794839,"vw":7.779906},{"c":7.91,"h":8.1599,"l":7.685,"n":18450,"o":7.85,"t":"2025-01-22T05:00:00Z","v":13409529,"vw":7.959341},{"c":7.82,"h":7.91,"l":7.5101,"n":14429,"o":7.62,"t":"2025-01-23T05:00:00Z","v":8856145,"vw":7.79589},{"c":7.8,"h":8.0867,"l":7.71,"n":17714,"o":8,"t":"2025-01-24T05:00:00Z","v":10838164,"vw":7.867857},{"c":6.8,"h":7.18,"l":6.5217,"n":33766,"o":7.14,"t":"2025-01-27T05:00:00Z","v":13641010,"vw":6.89561},{"c":6.7,"h":6.93,"l":6.55,"n":17412,"o":6.81,"t":"2025-01-28T05:00:00Z","v":8307889,"vw":6.701878},{"c":7.07,"h":7.2,"l":6.781,"n":18795,"o":6.89,"t":"2025-01-29T05:00:00Z","v":11395237,"vw":7.031275},{"c":7.24,"h":7.43,"l":7.0201,"n":15292,"o":7.2,"t":"2025-01-30T05:00:00Z","v":7202524,"vw":7.22252},{"c":6.88,"h":7.32,"l":6.815,"n":22498,"o":7.27,"t":"2025-01-31T05:00:00Z","v":11331311,"vw":7.094531},{"c":6.67,"h":6.7899,"l":6.5348,"n":20275,"o":6.62,"t":"2025-02-03T05:00:00Z","v":12461623,"vw":6.659765},{"c":7.31,"h":7.31,"l":6.743,"n":76984,"o":6.82,"t":"2025-02-04T05:00:00Z","v":37195526,"vw":7.063127},{"c":6.38,"h":6.38,"l":5.7099,"n":94048,"o":5.85,"t":"2025-02-05T05:00:00Z","v":46064581,"vw":5.996669},{"c":6.15,"h":6.43,"l":6.03,"n":25853,"o":6.24,"t":"2025-02-06T05:00:00Z","v":15958213,"vw":6.16508},{"c":5.87,"h":6.13,"l":5.7801,"n":31319,"o":6.04,"t":"2025-02-07T05:00:00Z","v":20725262,"vw":5.902401},{"c":6.17,"h":6.28,"l":5.93,"n":21936,"o":5.96,"t":"2025-02-10T05:00:00Z","v":17033839,"vw":6.167996},{"c":6.25,"h":6.4799,"l":6,"n":18177,"o":6.01,"t":"2025-02-11T05:00:00Z","v":14893147,"vw":6.297868},{"c":6.32,"h":6.33,"l":6.025,"n":15306,"o":6.1,"t":"2025-02-12T05:00:00Z","v":14800719,"vw":6.202482},{"c":6.33,"h":6.64,"l":6.17,"n":22597,"o":6.34,"t":"2025-02-13T05:00:00Z","v":17802079,"vw":6.39176},{"c":6.46,"h":6.635,"l":6.3108,"n":16677,"o":6.41,"t":"2025-02-14T05:00:00Z","v":14171090,"vw":6.475735},{"c":6.6,"h":6.75,"l":6.51,"n":15958,"o":6.58,"t":"2025-02-18T05:00:00Z","v":13221777,"vw":6.584291},{"c":6.65,"h":6.8087,"l":6.47,"n":16129,"o":6.6,"t":"2025-02-19T05:00:00Z","v":13509289,"vw":6.668431},{"c":6.57,"h":6.859,"l":6.46,"n":14090,"o":6.68,"t":"2025-02-20T05:00:00Z","v":11981286,"vw":6.569361},{"c":6.19,"h":6.7573,"l":6.15,"n":19838,"o":6.65,"t":"2025-02-21T05:00:00Z","v":19698904,"vw":6.375796},{"c":5.89,"h":6.27,"l":5.87,"n":18039,"o":6.26,"t":"2025-02-24T05:00:00Z","v":16964180,"vw":6.023026},{"c":5.44,"h":5.94,"l":5.3999,"n":21246,"o":5.83,"t":"2025-02-25T05:00:00Z","v":20326096,"vw":5.599091},{"c":5.52,"h":5.625,"l":5.431,"n":14614,"o":5.54,"t":"2025-02-26T05:00:00Z","v":17602534,"vw":5.525092},{"c":4.96,"h":5.6193,"l":4.96,"n":21440,"o":5.56,"t":"2025-02-27T05:00:00Z","v":24753888,"vw":5.228865},{"c":5,"h":5.19,"l":4.88,"n":14900,"o":4.96,"t":"2025-02-28T05:00:00Z","v":16459615,"vw":5.018253},{"c":4.83,"h":5.2399,"l":4.71,"n":19653,"o":5.16,"t":"2025-03-03T05:00:00Z","v":26910062,"vw":4.987254},{"c":5.07,"h":5.31,"l":4.59,"n":20909,"o":4.6,"t":"2025-03-04T05:00:00Z","v":31217320,"vw":4.931116},{"c":5.17,"h":5.18,"l":4.88,"n":13990,"o":5.04,"t":"2025-03-05T05:00:00Z","v":21022507,"vw":5.046019},{"c":4.88,"h":5.101,"l":4.82,"n":15396,"o":4.91,"t":"2025-03-06T05:00:00Z","v":24218053,"vw":4.925485},{"c":5.02,"h":5.045,"l":4.63,"n":15399,"o":4.85,"t":"2025-03-07T05:00:00Z","v":20817636,"vw":4.871577},{"c":4.64,"h":5.11,"l":4.5648,"n":15055,"o":4.84,"t":"2025-03-10T04:00:00Z","v":15456255,"vw":4.786974},{"c":4.65,"h":4.7958,"l":4.46,"n":9968,"o":4.66,"t":"2025-03-11T04:00:00Z","v":11113760,"vw":4.663938},{"c":5.05,"h":5.135,"l":4.7901,"n":12184,"o":4.87,"t":"2025-03-12T04:00:00Z","v":12549105,"vw":4.985192},{"c":4.78,"h":4.9685,"l":4.6919,"n":11258,"o":4.93,"t":"2025-03-13T04:00:00Z","v":11560432,"vw":4.822604},{"c":5.05,"h":5.0701,"l":4.91,"n":9229,"o":4.93,"t":"2025-03-14T04:00:00Z","v":9406386,"vw":4.997988},{"c":5.4,"h":5.5699,"l":5.2,"n":16542,"o":5.2,"t":"2025-03-17T04:00:00Z","v":15689333,"vw":5.454206},{"c":5.3,"h":5.405,"l":5.24,"n":10118,"o":5.32,"t":"2025-03-18T04:00:00Z","v":8960535,"vw":5.31453},{"c":5.57,"h":5.735,"l":5.14,"n":14851,"o":5.37,"t":"2025-03-19T04:00:00Z","v":16894107,"vw":5.461874},{"c":5.67,"h":5.78,"l":5.45,"n":11615,"o":5.46,"t":"2025-03-20T04:00:00Z","v":14230833,"vw":5.662828},{"c":5.59,"h":5.675,"l":5.365,"n":11135,"o":5.475,"t":"2025-03-21T04:00:00Z","v":12369430,"vw":5.545071},{"c":6.37,"h":6.47,"l":5.905,"n":22383,"o":5.94,"t":"2025-03-24T04:00:00Z","v":18503212,"vw":6.272175},{"c":6.48,"h":6.48,"l":6.2303,"n":14337,"o":6.295,"t":"2025-03-25T04:00:00Z","v":12439324,"vw":6.323925},{"c":5.95,"h":6.5885,"l":5.7801,"n":18921,"o":6.38,"t":"2025-03-26T04:00:00Z","v":16004287,"vw":6.035846},{"c":5.55,"h":5.66,"l":5.44,"n":14905,"o":5.52,"t":"2025-03-27T04:00:00Z","v":13742212,"vw":5.543161},{"c":5.19,"h":5.54,"l":5.12,"n":13975,"o":5.43,"t":"2025-03-28T04:00:00Z","v":15408944,"vw":5.231041},{"c":5.14,"h":5.16,"l":4.75,"n":14215,"o":4.91,"t":"2025-03-31T04:00:00Z","v":18039111,"vw":5.025323},{"c":5.15,"h":5.16,"l":4.9651,"n":13022,"o":5.09,"t":"2025-04-01T04:00:00Z","v":17575747,"vw":5.061359},{"c":5.18,"h":5.2951,"l":4.955,"n":15055,"o":5.02,"t":"2025-04-02T04:00:00Z","v":19992452,"vw":5.169806},{"c":4.24,"h":4.81,"l":4.23,"n":19197,"o":4.64,"t":"2025-04-03T04:00:00Z","v":17435380,"vw":4.488307},{"c":3.52,"h":3.9985,"l":3.33,"n":24095,"o":3.91,"t":"2025-04-04T04:00:00Z","v":21510629,"vw":3.617127},{"c":3.34,"h":3.78,"l":2.8633,"n":23542,"o":3.11,"t":"2025-04-07T04:00:00Z","v":18586577,"vw":3.277728},{"c":2.9,"h":3.76,"l":2.7701,"n":21305,"o":3.54,"t":"2025-04-08T04:00:00Z","v":20983636,"vw":3.353209},{"c":4.28,"h":4.36,"l":2.96,"n":26664,"o":2.97,"t":"2025-04-09T04:00:00Z","v":26548947,"vw":3.56583},{"c":3.56,"h":3.94,"l":3.2501,"n":21376,"o":3.79,"t":"2025-04-10T04:00:00Z","v":21248350,"vw":3.530345},{"c":3.93,"h":4.05,"l":3.71,"n":15833,"o":3.71,"t":"2025-04-11T04:00:00Z","v":17868639,"vw":3.888654},{"c":4.04,"h":4.27,"l":3.94,"n":16782,"o":4.26,"t":"2025-04-14T04:00:00Z","v":21801416,"vw":4.090367},{"c":4.09,"h":4.23,"l":4.05,"n":12891,"o":4.05,"t":"2025-04-15T04:00:00Z","v":14952908,"vw":4.132161},{"c":3.5,"h":3.6799,"l":3.235,"n":22821,"o":3.44,"t":"2025-04-16T04:00:00Z","v":25337876,"vw":3.50044},{"c":3.42,"h":3.5499,"l":3.3515,"n":9852,"o":3.52,"t":"2025-04-17T04:00:00Z","v":13647540,"vw":3.433299},{"c":3.28,"h":3.32,"l":3.13,"n":12076,"o":3.3,"t":"2025-04-21T04:00:00Z","v":13167157,"vw":3.205059},{"c":3.33,"h":3.3998,"l":3.24,"n":11807,"o":3.31,"t":"2025-04-22T04:00:00Z","v":17246474,"vw":3.313145},{"c":3.63,"h":3.89,"l":3.6245,"n":17498,"o":3.75,"t":"2025-04-23T04:00:00Z","v":20174742,"vw":3.751035},{"c":3.97,"h":3.99,"l":3.645,"n":12609,"o":3.74,"t":"2025-04-24T04:00:00Z","v":14090050,"vw":3.878239},{"c":4.16,"h":4.1899,"l":3.83,"n":13064,"o":3.88,"t":"2025-04-25T04:00:00Z","v":16423697,"vw":4.046708},{"c":4.13,"h":4.22,"l":3.9431,"n":11326,"o":4.06,"t":"2025-04-28T04:00:00Z","v":17452996,"vw":4.039311},{"c":4.1,"h":4.19,"l":4.0365,"n":10058,"o":4.07,"t":"2025-04-29T04:00:00Z","v":17502011,"vw":4.12595},{"c":4.2,"h":4.22,"l":3.745,"n":14528,"o":3.805,"t":"2025-04-30T04:00:00Z","v":23764842,"vw":4.038953},{"c":4.15,"h":4.4499,"l":4.13,"n":14105,"o":4.37,"t":"2025-05-01T04:00:00Z","v":20856273,"vw":4.3173},{"c":4.33,"h":4.4199,"l":4.2801,"n":11977,"o":4.29,"t":"2025-05-02T04:00:00Z","v":17419348,"vw":4.345974},{"c":4.47,"h":4.61,"l":4.325,"n":17294,"o":4.35,"t":"2025-05-05T04:00:00Z","v":25875821,"vw":4.521956},{"c":4.3,"h":4.4301,"l":4.2,"n":31833,"o":4.27,"t":"2025-05-06T04:00:00Z","v":32979782,"vw":4.340839},{"c":4.46,"h":4.72,"l":4.15,"n":32707,"o":4.49,"t":"2025-05-07T04:00:00Z","v":38577071,"vw":4.350262},{"c":4.58,"h":4.9,"l":4.56,"n":19505,"o":4.6,"t":"2025-05-08T04:00:00Z","v":23077789,"vw":4.725819},{"c":4.67,"h":4.73,"l":4.56,"n":13885,"o":4.65,"t":"2025-05-09T04:00:00Z","v":21539811,"vw":4.640896},{"c":5.15,"h":5.37,"l":5.045,"n":24187,"o":5.35,"t":"2025-05-12T04:00:00Z","v":27567465,"vw":5.171362},{"c":5.56,"h":5.6251,"l":5.235,"n":26828,"o":5.28,"t":"2025-05-13T04:00:00Z","v":37401270,"vw":5.502233},{"c":6.08,"h":6.5504,"l":5.97,"n":55760,"o":6.3,"t":"2025-05-14T04:00:00Z","v":50168454,"vw":6.1488},{"c":5.78,"h":6.0501,"l":5.6925,"n":27395,"o":5.995,"t":"2025-05-15T04:00:00Z","v":35113735,"vw":5.840584},{"c":6.01,"h":6.1199,"l":5.89,"n":25891,"o":6.09,"t":"2025-05-16T04:00:00Z","v":33050041,"vw":6.002186},{"c":5.76,"h":5.84,"l":5.69,"n":19590,"o":5.78,"t":"2025-05-19T04:00:00Z","v":21531275,"vw":5.748268},{"c":5.64,"h":5.73,"l":5.49,"n":16430,"o":5.72,"t":"2025-05-20T04:00:00Z","v":21846564,"vw":5.601836},{"c":5.48,"h":5.8896,"l":5.39,"n":25777,"o":5.66,"t":"2025-05-21T04:00:00Z","v":38418844,"vw":5.683766},{"c":5.35,"h":5.545,"l":5.34,"n":19659,"o":5.48,"t":"2025-05-22T04:00:00Z","v":33741533,"vw":5.458373},{"c":5.31,"h":5.375,"l":5.0535,"n":21004,"o":5.095,"t":"2025-05-23T04:00:00Z","v":26354239,"vw":5.254793},{"c":5.72,"h":5.8,"l":5.5,"n":21491,"o":5.58,"t":"2025-05-27T04:00:00Z","v":33076661,"vw":5.73482},{"c":5.55,"h":5.75,"l":5.5222,"n":17639,"o":5.75,"t":"2025-05-28T04:00:00Z","v":26770918,"vw":5.638134},{"c":5.56,"h":5.8,"l":5.47,"n":23165,"o":5.8,"t":"2025-05-29T04:00:00Z","v":34988251,"vw":5.587845},{"c":5.33,"h":5.4698,"l":5.12,"n":21357,"o":5.41,"t":"2025-05-30T04:00:00Z","v":35055904,"vw":5.30209},{"c":5.71,"h":5.73,"l":5.36,"n":16490,"o":5.37,"t":"2025-06-02T04:00:00Z","v":27514415,"vw":5.600369},{"c":5.97,"h":6,"l":5.575,"n":21588,"o":5.6999,"t":"2025-06-03T04:00:00Z","v":37743309,"vw":5.894992},{"c":6.09,"h":6.17,"l":5.8001,"n":20146,"o":5.98,"t":"2025-06-04T04:00:00Z","v":32253729,"vw":6.059581},{"c":5.8,"h":6.1555,"l":5.69,"n":22915,"o":6.13,"t":"2025-06-05T04:00:00Z","v":38355853,"vw":5.924141},{"c":5.85,"h":6.0566,"l":5.81,"n":15138,"o":6,"t":"2025-06-06T04:00:00Z","v":25107481,"vw":5.896119},{"c":6.4,"h":6.47,"l":6.14,"n":34069,"o":6.14,"t":"2025-06-09T04:00:00Z","v":49983456,"vw":6.30426},{"c":6.56,"h":6.635,"l":6.3065,"n":28326,"o":6.35,"t":"2025-06-10T04:00:00Z","v":36590188,"vw":6.511376},{"c":6.33,"h":6.68,"l":6.195,"n":29317,"o":6.68,"t":"2025-06-11T04:00:00Z","v":43649786,"vw":6.387406},{"c":6.04,"h":6.44,"l":6,"n":34927,"o":6.26,"t":"2025-06-12T04:00:00Z","v":50077949,"vw":6.214397},{"c":5.81,"h":5.99,"l":5.69,"n":30701,"o":5.8,"t":"2025-06-13T04:00:00Z","v":41328124,"vw":5.837546},{"c":6.84,"h":7,"l":5.975,"n":52328,"o":6.05,"t":"2025-06-16T04:00:00Z","v":54644864,"vw":6.812162},{"c":6.91,"h":7.29,"l":6.845,"n":58545,"o":7.01,"t":"2025-06-17T04:00:00Z","v":55579181,"vw":7.017679},{"c":6.87,"h":7.125,"l":6.75,"n":34808,"o":7.005,"t":"2025-06-18T04:00:00Z","v":43045229,"vw":6.92886},{"c":7.02,"h":7.5097,"l":6.94,"n":41348,"o":7.09,"t":"2025-06-20T04:00:00Z","v":42067132,"vw":7.168734},{"c":7.16,"h":7.56,"l":6.855,"n":46993,"o":7.26,"t":"2025-06-23T04:00:00Z","v":45824862,"vw":7.196888},{"c":8.14,"h":8.17,"l":7.53,"n":49652,"o":7.59,"t":"2025-06-24T04:00:00Z","v":52247195,"vw":7.953172},{"c":8.73,"h":8.82,"l":8.261,"n":49645,"o":8.42,"t":"2025-06-25T04:00:00Z","v":48715209,"vw":8.586895},{"c":8.75,"h":9.03,"l":8.53,"n":46128,"o":9.02,"t":"2025-06-26T04:00:00Z","v":35359023,"vw":8.716853},{"c":8.77,"h":9.2391,"l":8.495,"n":42964,"o":8.8,"t":"2025-06-27T04:00:00Z","v":39293775,"vw":8.820595},{"c":8.51,"h":8.79,"l":8.425,"n":37238,"o":8.77,"t":"2025-06-30T04:00:00Z","v":42933321,"vw":8.577072},{"c":7.83,"h":8.31,"l":7.7101,"n":41678,"o":8.14,"t":"2025-07-01T04:00:00Z","v":38490660,"vw":7.939533},{"c":8.1,"h":8.25,"l":7.725,"n":33870,"o":7.74,"t":"2025-07-02T04:00:00Z","v":42366769,"vw":8.066192},{"c":8.02,"h":8.2092,"l":7.95,"n":21672,"o":8.16,"t":"2025-07-03T04:00:00Z","v":21566255,"vw":8.059135},{"c":7.66,"h":7.955,"l":7.5,"n":26838,"o":7.9,"t":"2025-07-07T04:00:00Z","v":28319729,"vw":7.669858},{"c":8,"h":8.15,"l":7.785,"n":26619,"o":7.94,"t":"2025-07-08T04:00:00Z","v":38213710,"vw":7.991559},{"c":8.07,"h":8.32,"l":7.965,"n":36130,"o":8.09,"t":"2025-07-09T04:00:00Z","v":52605114,"vw":8.1077},{"c":8.73,"h":8.92,"l":8.4601,"n":46234,"o":8.6,"t":"2025-07-10T04:00:00Z","v":54271908,"vw":8.703601},{"c":8.99,"h":9.115,"l":8.4197,"n":50358,"o":8.52,"t":"2025-07-11T04:00:00Z","v":52975036,"vw":8.887161},{"c":8.97,"h":9.1356,"l":8.44,"n":48097,"o":8.83,"t":"2025-07-14T04:00:00Z","v":46406109,"vw":8.906319},{"c":10.12,"h":10.49,"l":9.86,"n":93211,"o":9.87,"t":"2025-07-15T04:00:00Z","v":56829450,"vw":10.148502},{"c":10.7,"h":10.73,"l":9.7501,"n":69282,"o":10.09,"t":"2025-07-16T04:00:00Z","v":62153595,"vw":10.165555},{"c":10.73,"h":10.93,"l":10.5,"n":52924,"o":10.91,"t":"2025-07-17T04:00:00Z","v":32628073,"vw":10.633349},{"c":10.27,"h":10.78,"l":10.19,"n":49014,"o":10.61,"t":"2025-07-18T04:00:00Z","v":31652291,"vw":10.410273},{"c":10.27,"h":10.7097,"l":10.25,"n":41414,"o":10.35,"t":"2025-07-21T04:00:00Z","v":36932278,"vw":10.450718},{"c":9.97,"h":10.16,"l":9.26,"n":59794,"o":10.16,"t":"2025-07-22T04:00:00Z","v":43644271,"vw":9.773613},{"c":10.46,"h":10.565,"l":10.14,"n":47553,"o":10.18,"t":"2025-07-23T04:00:00Z","v":32088885,"vw":10.36852},{"c":10.92,"h":11.1651,"l":10.433,"n":55512,"o":10.56,"t":"2025-07-24T04:00:00Z","v":37093518,"vw":10.915187},{"c":11.49,"h":11.6,"l":10.95,"n":51081,"o":11.13,"t":"2025-07-25T04:00:00Z","v":31907872,"vw":11.408844},{"c":12.5,"h":12.635,"l":11.81,"n":70932,"o":11.86,"t":"2025-07-28T04:00:00Z","v":37418058,"vw":12.387404},{"c":13.03,"h":13.73,"l":12.64,"n":108508,"o":12.72,"t":"2025-07-29T04:00:00Z","v":51501516,"vw":13.23381},{"c":13.34,"h":13.46,"l":12.5,"n":74524,"o":12.76,"t":"2025-07-30T04:00:00Z","v":33356517,"vw":13.19199},{"c":12.84,"h":13.76,"l":12.64,"n":87396,"o":13.72,"t":"2025-07-31T04:00:00Z","v":31511207,"vw":13.195887},{"c":12.16,"h":12.565,"l":11.462,"n":75260,"o":11.92,"t":"2025-08-01T04:00:00Z","v":29036326,"vw":12.050182},{"c":12.89,"h":13.04,"l":12.43,"n":46738,"o":12.6,"t":"2025-08-04T04:00:00Z","v":24209339,"vw":12.871864},{"c":12.54,"h":13.0592,"l":12.23,"n":140279,"o":12.99,"t":"2025-08-05T04:00:00Z","v":42824837,"vw":12.688991},{"c":10.91,"h":11.3449,"l":10.1408,"n":135439,"o":11.18,"t":"2025-08-06T04:00:00Z","v":59712440,"vw":10.781876},{"c":12.16,"h":12.5899,"l":11.39,"n":92640,"o":11.39,"t":"2025-08-07T04:00:00Z","v":38129920,"vw":12.035068},{"c":12.17,"h":12.71,"l":11.872,"n":79457,"o":12.365,"t":"2025-08-08T04:00:00Z","v":29508178,"vw":12.22584},{"c":12.12,"h":13.03,"l":11.71,"n":98623,"o":11.77,"t":"2025-08-11T04:00:00Z","v":42960390,"vw":12.491201},{"c":12.48,"h":12.5,"l":11.58,"n":73795,"o":12.255,"t":"2025-08-12T04:00:00Z","v":32612758,"vw":12.188359},{"c":13.83,"h":14.1403,"l":13.1,"n":121014,"o":13.2,"t":"2025-08-13T04:00:00Z","v":46125820,"vw":13.702834},{"c":13.31,"h":13.975,"l":13.09,"n":72438,"o":13.15,"t":"2025-08-14T04:00:00Z","v":33224199,"vw":13.426052},{"c":12.79,"h":13.15,"l":12.6,"n":47958,"o":13.15,"t":"2025-08-15T04:00:00Z","v":28121218,"vw":12.795748},{"c":12.58,"h":12.96,"l":12.325,"n":38198,"o":12.67,"t":"2025-08-18T04:00:00Z","v":21679768,"vw":12.555082},{"c":11.21,"h":12.16,"l":11.163,"n":60592,"o":12.16,"t":"2025-08-19T04:00:00Z","v":26968847,"vw":11.511842},{"c":11.03,"h":11.22,"l":10.08,"n":51482,"o":10.85,"t":"2025-08-20T04:00:00Z","v":23777699,"vw":10.616314},{"c":10.82,"h":11.12,"l":10.6203,"n":25426,"o":11.12,"t":"2025-08-21T04:00:00Z","v":15202581,"vw":10.851304},{"c":11.35,"h":11.45,"l":10.56,"n":45862,"o":10.6,"t":"2025-08-22T04:00:00Z","v":23815687,"vw":11.232799},{"c":10.75,"h":11.06,"l":10.534,"n":43578,"o":11.05,"t":"2025-08-25T04:00:00Z","v":18769387,"vw":10.789977},{"c":11.18,"h":11.59,"l":10.9549,"n":54181,"o":11.45,"t":"2025-08-26T04:00:00Z","v":23759622,"vw":11.164256},{"c":11.24,"h":11.31,"l":10.9,"n":32874,"o":11.1,"t":"2025-08-27T04:00:00Z","v":11830160,"vw":11.147009},{"c":11.42,"h":11.76,"l":11.19,"n":42675,"o":11.43,"t":"2025-08-28T04:00:00Z","v":20638716,"vw":11.407261},{"c":10.62,"h":11.42,"l":10.515,"n":39547,"o":11.16,"t":"2025-08-29T04:00:00Z","v":14907788,"vw":10.735919},{"c":10.58,"h":10.58,"l":9.83,"n":41282,"o":10,"t":"2025-09-02T04:00:00Z","v":14787751,"vw":10.301124},{"c":10.54,"h":10.74,"l":10.34,"n":26653,"o":10.51,"t":"2025-09-03T04:00:00Z","v":10500902,"vw":10.513946},{"c":10.48,"h":10.52,"l":9.9715,"n":30693,"o":10.26,"t":"2025-09-04T04:00:00Z","v":11302606,"vw":10.276432},{"c":9.1,"h":9.89,"l":9,"n":78775,"o":9.885,"t":"2025-09-05T04:00:00Z","v":36017557,"vw":9.268933},{"c":9.13,"h":9.29,"l":8.885,"n":40877,"o":9.18,"t":"2025-09-08T04:00:00Z","v":29107096,"vw":9.121477},{"c":9.65,"h":9.67,"l":9.2,"n":45214,"o":9.2,"t":"2025-09-09T04:00:00Z","v":32747081,"vw":9.47229},{"c":10.12,"h":10.73,"l":9.9221,"n":58228,"o":10.6,"t":"2025-09-10T04:00:00Z","v":40180012,"vw":10.225251},{"c":9.62,"h":10.2,"l":9.54,"n":65114,"o":10,"t":"2025-09-11T04:00:00Z","v":40759652,"vw":9.697408},{"c":9.97,"h":10.2,"l":9.53,"n":48457,"o":9.79,"t":"2025-09-12T04:00:00Z","v":34431840,"vw":9.916223},{"c":10.31,"h":10.32,"l":9.8501,"n":48906,"o":10.15,"t":"2025-09-15T04:00:00Z","v":39779807,"vw":10.159095},{"c":10.2,"h":10.39,"l":10.04,"n":33063,"o":10.32,"t":"2025-09-16T04:00:00Z","v":26990201,"vw":10.186573},{"c":10.04,"h":10.35,"l":9.61,"n":49920,"o":10.05,"t":"2025-09-17T04:00:00Z","v":29593834,"vw":10.004875},{"c":9.88,"h":9.97,"l":8.875,"n":147369,"o":9,"t":"2025-09-18T04:00:00Z","v":65711379,"vw":9.484214},{"c":9.79,"h":10.1002,"l":9.61,"n":52099,"o":9.81,"t":"2025-09-19T04:00:00Z","v":32595802,"vw":9.795426},{"c":10.09,"h":10.4599,"l":9.8,"n":56687,"o":9.82,"t":"2025-09-22T04:00:00Z","v":39994547,"vw":10.233805},{"c":10.24,"h":10.55,"l":10.02,"n":41685,"o":10.19,"t":"2025-09-23T04:00:00Z","v":27991991,"vw":10.291609},{"c":10.22,"h":10.76,"l":9.9201,"n":42387,"o":10.49,"t":"2025-09-24T04:00:00Z","v":29185395,"vw":10.309966},{"c":10.28,"h":10.3167,"l":9.45,"n":44354,"o":9.75,"t":"2025-09-25T04:00:00Z","v":26597355,"vw":10.024393},{"c":10.03,"h":10.37,"l":9.735,"n":34341,"o":10.17,"t":"2025-09-26T04:00:00Z","v":22477825,"vw":9.98306},{"c":10.26,"h":10.64,"l":10.09,"n":41086,"o":10.12,"t":"2025-09-29T04:00:00Z","v":27847489,"vw":10.411545},{"c":10.33,"h":10.3846,"l":10.02,"n":28480,"o":10.19,"t":"2025-09-30T04:00:00Z","v":21359689,"vw":10.197493},{"c":10.61,"h":10.63,"l":10.17,"n":39034,"o":10.21,"t":"2025-10-01T04:00:00Z","v":27831352,"vw":10.416358},{"c":11.34,"h":11.52,"l":10.88,"n":67273,"o":11.21,"t":"2025-10-02T04:00:00Z","v":37644686,"vw":11.282182},{"c":10.66,"h":11.4699,"l":10.455,"n":49127,"o":11.46,"t":"2025-10-03T04:00:00Z","v":24381392,"vw":10.951413},{"c":15.7,"h":18.67,"l":15.63,"n":420671,"o":18.65,"t":"2025-10-06T04:00:00Z","v":106498198,"vw":16.777301},{"c":16.91,"h":18.05,"l":16.5644,"n":135879,"o":17.41,"t":"2025-10-07T04:00:00Z","v":44325261,"vw":17.234326},{"c":20.74,"h":20.8,"l":16.77,"n":171959,"o":17.13,"t":"2025-10-08T04:00:00Z","v":60417218,"vw":19.153254},{"c":20.28,"h":21.5498,"l":19.68,"n":144193,"o":20.87,"t":"2025-10-09T04:00:00Z","v":52289901,"vw":20.479495},{"c":17.1,"h":20.4799,"l":16.835,"n":170610,"o":20.26,"t":"2025-10-10T04:00:00Z","v":51674090,"vw":18.313011},{"c":17.35,"h":18.6,"l":17.12,"n":84740,"o":17.98,"t":"2025-10-13T04:00:00Z","v":21033848,"vw":17.793197},{"c":17.61,"h":18.725,"l":17.29,"n":141971,"o":17.8,"t":"2025-10-14T04:00:00Z","v":32773121,"vw":18.010623},{"c":20.95,"h":21.03,"l":18.07,"n":130830,"o":18.36,"t":"2025-10-15T04:00:00Z","v":35659064,"vw":20.130305},{"c":20.21,"h":21.38,"l":20.1,"n":134468,"o":20.5,"t":"2025-10-16T04:00:00Z","v":21782067,"vw":20.753221},{"c":19.95,"h":20.3442,"l":19.065,"n":65847,"o":19.95,"t":"2025-10-17T04:00:00Z","v":19049175,"vw":19.76674},{"c":21.21,"h":21.6282,"l":20.173,"n":73563,"o":20.5,"t":"2025-10-20T04:00:00Z","v":20409473,"vw":21.193597},{"c":20.77,"h":21.52,"l":20.0701,"n":55420,"o":21.06,"t":"2025-10-21T04:00:00Z","v":15365283,"vw":20.829638},{"c":19.41,"h":21.13,"l":18.475,"n":72460,"o":20.56,"t":"2025-10-22T04:00:00Z","v":19946898,"vw":19.541341},{"c":20.19,"h":20.34,"l":19.12,"n":36231,"o":19.37,"t":"2025-10-23T04:00:00Z","v":9744831,"vw":19.879368},{"c":23.27,"h":23.33,"l":21.4,"n":92847,"o":21.64,"t":"2025-10-24T04:00:00Z","v":22311898,"vw":22.794515},{"c":24.5,"h":24.6201,"l":22.68,"n":121828,"o":24.205,"t":"2025-10-27T04:00:00Z","v":29859863,"vw":23.687515},{"c":24.17,"h":25.43,"l":24.17,"n":75265,"o":24.4,"t":"2025-10-28T04:00:00Z","v":16600181,"vw":24.744164},{"c":25.35,"h":25.86,"l":24.065,"n":82118,"o":25.31,"t":"2025-10-29T04:00:00Z","v":17102748,"vw":25.081867},{"c":23.53,"h":25.25,"l":23.49,"n":56003,"o":24.53,"t":"2025-10-30T04:00:00Z","v":11451085,"vw":24.324205},{"c":23.74,"h":24.8493,"l":23.25,"n":43375,"o":24.39,"t":"2025-10-31T04:00:00Z","v":9302777,"vw":24.149519},{"c":24.41,"h":24.6399,"l":23.34,"n":47187,"o":24.33,"t":"2025-11-03T05:00:00Z","v":10700574,"vw":23.957016},{"c":22.61,"h":23.96,"l":22.0958,"n":84535,"o":22.655,"t":"2025-11-04T05:00:00Z","v":16203762,"vw":23.212818},{"c":23.66,"h":24.305,"l":21.31,"n":109026,"o":21.37,"t":"2025-11-05T05:00:00Z","v":22874001,"vw":22.887816},{"c":20.26,"h":23.18,"l":19.91,"n":82987,"o":23.18,"t":"2025-11-06T05:00:00Z","v":20652703,"vw":20.998623},{"c":19.53,"h":19.7499,"l":18.04,"n":60646,"o":19.09,"t":"2025-11-07T05:00:00Z","v":14014589,"vw":18.831248},{"c":21.27,"h":22.08,"l":20.7,"n":48686,"o":20.98,"t":"2025-11-10T05:00:00Z","v":10270049,"vw":21.429984},{"c":20.14,"h":22.03,"l":19.66,"n":116285,"o":20.86,"t":"2025-11-11T05:00:00Z","v":19683850,"vw":20.797511},{"c":23.74,"h":24.525,"l":22.28,"n":138540,"o":22.75,"t":"2025-11-12T05:00:00Z","v":25967243,"vw":23.504916},{"c":21.73,"h":23.8699,"l":21.4,"n":85349,"o":22.45,"t":"2025-11-13T05:00:00Z","v":16718769,"vw":22.558769},{"c":21.52,"h":22.67,"l":19.47,"n":55246,"o":20.3,"t":"2025-11-14T05:00:00Z","v":12977371,"vw":21.477246},{"c":20.41,"h":21.85,"l":19.8343,"n":35865,"o":20.81,"t":"2025-11-17T05:00:00Z","v":7122636,"vw":20.921171},{"c":18.66,"h":19.97,"l":17.73,"n":74174,"o":19.74,"t":"2025-11-18T05:00:00Z","v":10992769,"vw":18.694344},{"c":17.59,"h":19.47,"l":16.96,"n":46681,"o":18.6,"t":"2025-11-19T05:00:00Z","v":10242988,"vw":18.04503},{"c":14.82,"h":19.22,"l":14.6,"n":74045,"o":18.97,"t":"2025-11-20T05:00:00Z","v":17998247,"vw":16.603596},{"c":14.48,"h":15.18,"l":13.22,"n":68700,"o":15.14,"t":"2025-11-21T05:00:00Z","v":15993574,"vw":14.218311},{"c":16.08,"h":16.35,"l":14.79,"n":42000,"o":14.94,"t":"2025-11-24T05:00:00Z","v":11353318,"vw":15.780486},{"c":14.73,"h":14.7957,"l":12.98,"n":97139,"o":14.04,"t":"2025-11-25T05:00:00Z","v":22668421,"vw":13.685176},{"c":15.87,"h":16.07,"l":14.85,"n":69012,"o":15.3,"t":"2025-11-26T05:00:00Z","v":13979888,"vw":15.510484},{"c":16.35,"h":16.465,"l":15.85,"n":32084,"o":16.21,"t":"2025-11-28T05:00:00Z","v":5449155,"vw":16.172989},{"c":16.68,"h":16.87,"l":15.7561,"n":33025,"o":15.84,"t":"2025-12-01T05:00:00Z","v":6354905,"vw":16.474494},{"c":15.99,"h":17.62,"l":15.865,"n":53111,"o":17,"t":"2025-12-02T05:00:00Z","v":10235693,"vw":16.680188},{"c":16.33,"h":16.42,"l":15.48,"n":36258,"o":16.17,"t":"2025-12-03T05:00:00Z","v":8669486,"vw":16.047697},{"c":16.1,"h":16.56,"l":15.83,"n":26923,"o":16.19,"t":"2025-12-04T05:00:00Z","v":7207828,"vw":16.152324},{"c":16.36,"h":17.215,"l":16.13,"n":39999,"o":16.31,"t":"2025-12-05T05:00:00Z","v":10336735,"vw":16.561364},{"c":16.84,"h":17.22,"l":16.43,"n":38099,"o":16.53,"t":"2025-12-08T05:00:00Z","v":8180385,"vw":16.801439},{"c":16.91,"h":17.39,"l":16.36,"n":30083,"o":16.81,"t":"2025-12-09T05:00:00Z","v":6159777,"vw":16.913761},{"c":16.88,"h":17.05,"l":16.46,"n":31227,"o":16.935,"t":"2025-12-10T05:00:00Z","v":6954166,"vw":16.729266},{"c":16.87,"h":16.88,"l":15.169,"n":36014,"o":16.3,"t":"2025-12-11T05:00:00Z","v":7486667,"vw":15.944179},{"c":15.25,"h":17.02,"l":14.99,"n":39178,"o":16.4,"t":"2025-12-12T05:00:00Z","v":8308514,"vw":15.724603},{"c":14.76,"h":15.89,"l":14.6334,"n":29259,"o":15.475,"t":"2025-12-15T05:00:00Z","v":5443196,"vw":15.320386},{"c":14.97,"h":15.135,"l":14.4255,"n":29047,"o":14.63,"t":"2025-12-16T05:00:00Z","v":6193237,"vw":14.821345},{"c":13.41,"h":15.33,"l":13.32,"n":48086,"o":15.09,"t":"2025-12-17T05:00:00Z","v":9190324,"vw":14.039839},{"c":13.79,"h":14.5194,"l":13.735,"n":25979,"o":14.175,"t":"2025-12-18T05:00:00Z","v":5462233,"vw":14.137318},{"c":15.51,"h":15.72,"l":14.24,"n":39959,"o":14.265,"t":"2025-12-19T05:00:00Z","v":9084874,"vw":15.219616},{"c":15.7,"h":16.46,"l":15.4797,"n":34991,"o":16.45,"t":"2025-12-22T05:00:00Z","v":6585833,"vw":15.717217},{"c":15.68,"h":15.89,"l":15.31,"n":21408,"o":15.38,"t":"2025-12-23T05:00:00Z","v":5014103,"vw":15.636263},{"c":15.71,"h":15.93,"l":15.55,"n":12861,"o":15.685,"t":"2025-12-24T05:00:00Z","v":2753443,"vw":15.729509},{"c":15.67,"h":15.95,"l":15.4,"n":19451,"o":15.76,"t":"2025-12-26T05:00:00Z","v":4516705,"vw":15.672899},{"c":15.77,"h":15.83,"l":14.85,"n":22449,"o":15.17,"t":"2025-12-29T05:00:00Z","v":5002644,"vw":15.497139},{"c":15.71,"h":15.935,"l":15.5801,"n":15122,"o":15.82,"t":"2025-12-30T05:00:00Z","v":3133770,"vw":15.728065},{"c":15.55,"h":16.045,"l":15.54,"n":18934,"o":15.8,"t":"2025-12-31T05:00:00Z","v":4780734,"vw":15.805867},{"c":16.86,"h":17.4,"l":16.23,"n":48877,"o":16.23,"t":"2026-01-02T05:00:00Z","v":10396520,"vw":16.844074},{"c":16.53,"h":18.46,"l":16.43,"n":53418,"o":17.89,"t":"2026-01-05T05:00:00Z","v":10161432,"vw":17.079756},{"c":15.51,"h":16.7359,"l":15.05,"n":60471,"o":16.71,"t":"2026-01-06T05:00:00Z","v":12733065,"vw":15.593278},{"c":14.87,"h":15.17,"l":14.47,"n":47794,"o":15.17,"t":"2026-01-07T05:00:00Z","v":8785912,"vw":14.799909},{"c":14.13,"h":15,"l":13.9336,"n":44190,"o":14.98,"t":"2026-01-08T05:00:00Z","v":7831307,"vw":14.256947},{"c":13.9,"h":14.47,"l":13.89,"n":31012,"o":14.235,"t":"2026-01-09T05:00:00Z","v":6523216,"vw":14.201244},{"c":14.52,"h":14.81,"l":13.44,"n":38772,"o":13.635,"t":"2026-01-12T05:00:00Z","v":9751107,"vw":14.507823},{"c":16.37,"h":16.67,"l":15.52,"n":80952,"o":15.54,"t":"2026-01-13T05:00:00Z","v":15610081,"vw":16.267963},{"c":16.75,"h":16.815,"l":15.5,"n":55224,"o":15.85,"t":"2026-01-14T05:00:00Z","v":10658177,"vw":16.343275},{"c":17.4,"h":18.95,"l":17.29,"n":82655,"o":17.39,"t":"2026-01-15T05:00:00Z","v":17026672,"vw":18.399858},{"c":17.97,"h":18.37,"l":17.53,"n":48996,"o":18.34,"t":"2026-01-16T05:00:00Z","v":9378003,"vw":17.997216},{"c":17.99,"h":19.16,"l":16.98,"n":85674,"o":17.07,"t":"2026-01-20T05:00:00Z","v":14232941,"vw":18.329411},{"c":20.74,"h":21.22,"l":18.58,"n":110298,"o":18.59,"t":"2026-01-21T05:00:00Z","v":21671778,"vw":20.231154},{"c":21.39,"h":21.79,"l":20.22,"n":73304,"o":21.05,"t":"2026-01-22T05:00:00Z","v":12389086,"vw":21.092274},{"c":22.37,"h":23.6,"l":21.8,"n":84667,"o":22.63,"t":"2026-01-23T05:00:00Z","v":14558685,"vw":22.680154},{"c":20.92,"h":22.1,"l":20.7603,"n":43390,"o":21.86,"t":"2026-01-26T05:00:00Z","v":6774867,"vw":21.207061},{"c":21.05,"h":21.6236,"l":20.38,"n":30352,"o":21.05,"t":"2026-01-27T05:00:00Z","v":5995826,"vw":21.045794},{"c":21.15,"h":21.93,"l":20.74,"n":48407,"o":21.38,"t":"2026-01-28T05:00:00Z","v":8904206,"vw":21.284035},{"c":21.05,"h":22.4599,"l":18.74,"n":73932,"o":21.44,"t":"2026-01-29T05:00:00Z","v":12933243,"vw":20.708538},{"c":18.5,"h":19.8897,"l":18.115,"n":60976,"o":18.51,"t":"2026-01-30T05:00:00Z","v":10833714,"vw":19.127263},{"c":19.95,"h":20.53,"l":18.2,"n":52994,"o":18.29,"t":"2026-02-02T05:00:00Z","v":9217066,"vw":19.894393},{"c":19.3,"h":20.97,"l":18.46,"n":141617,"o":20.75,"t":"2026-02-03T05:00:00Z","v":21565880,"vw":19.535541},{"c":12.65,"h":15.5399,"l":12.43,"n":288188,"o":14.935,"t":"2026-02-04T05:00:00Z","v":39822898,"vw":13.528372},{"c":11.61,"h":13.08,"l":11.4,"n":121043,"o":12.795,"t":"2026-02-05T05:00:00Z","v":20973264,"vw":12.028584},{"c":13.52,"h":13.625,"l":12.08,"n":108423,"o":12.15,"t":"2026-02-06T05:00:00Z","v":20764618,"vw":13.131771},{"c":14.49,"h":14.71,"l":12.97,"n":80440,"o":13.32,"t":"2026-02-09T05:00:00Z","v":15003670,"vw":14.200907},{"c":14.18,"h":14.95,"l":14.1201,"n":56842,"o":14.39,"t":"2026-02-10T05:00:00Z","v":10216996,"vw":14.493687},{"c":14.16,"h":14.97,"l":13.595,"n":56849,"o":14.7,"t":"2026-02-11T05:00:00Z","v":10617087,"vw":14.182564},{"c":13.16,"h":14.8099,"l":13.05,"n":61601,"o":14.49,"t":"2026-02-12T05:00:00Z","v":12714448,"vw":13.796182},{"c":13.31,"h":13.66,"l":12.9,"n":67186,"o":12.92,"t":"2026-02-13T05:00:00Z","v":12099396,"vw":13.331491},{"c":12.76,"h":13.05,"l":11.73,"n":56190,"o":12.65,"t":"2026-02-17T05:00:00Z","v":10639291,"vw":12.446009},{"c":12.4,"h":12.78,"l":11.775,"n":38007,"o":12.2,"t":"2026-02-18T05:00:00Z","v":9413526,"vw":12.310447},{"c":12.79,"h":12.88,"l":12.16,"n":28756,"o":12.37,"t":"2026-02-19T05:00:00Z","v":6624419,"vw":12.583318},{"c":12.38,"h":12.97,"l":12.18,"n":41049,"o":12.375,"t":"2026-02-20T05:00:00Z","v":9113800,"vw":12.521787},{"c":11.94,"h":12.27,"l":11.65,"n":33697,"o":12.125,"t":"2026-02-23T05:00:00Z","v":7753504,"vw":11.906011},{"c":14.03,"h":14.36,"l":13.15,"n":129762,"o":13.75,"t":"2026-02-24T05:00:00Z","v":30013973,"vw":13.737745},{"c":13.64,"h":14.39,"l":13.57,"n":55607,"o":14.13,"t":"2026-02-25T05:00:00Z","v":13954089,"vw":13.816658},{"c":12.7,"h":13.49,"l":12.415,"n":45042,"o":13.345,"t":"2026-02-26T05:00:00Z","v":11464268,"vw":12.791481},{"c":12.26,"h":12.4599,"l":11.95,"n":25757,"o":12.22,"t":"2026-02-27T05:00:00Z","v":6258564,"vw":12.191586},{"c":12.04,"h":12.07,"l":11.01,"n":47184,"o":11.47,"t":"2026-03-02T05:00:00Z","v":11473299,"vw":11.612333},{"c":11.12,"h":11.45,"l":10.8,"n":42515,"o":11.21,"t":"2026-03-03T05:00:00Z","v":11886862,"vw":11.107465},{"c":12.41,"h":12.4489,"l":11.01,"n":40499,"o":11.28,"t":"2026-03-04T05:00:00Z","v":12994111,"vw":11.896317},{"c":12.08,"h":12.6199,"l":11.53,"n":58968,"o":11.84,"t":"2026-03-05T05:00:00Z","v":12031205,"vw":12.087214},{"c":11.24,"h":12.17,"l":11.09,"n":37015,"o":11.56,"t":"2026-03-06T05:00:00Z","v":8414752,"vw":11.700964},{"c":12.42,"h":12.45,"l":10.84,"n":47770,"o":10.855,"t":"2026-03-09T04:00:00Z","v":14463628,"vw":11.595274},{"c":12.49,"h":12.89,"l":12.36,"n":40647,"o":12.43,"t":"2026-03-10T04:00:00Z","v":11083535,"vw":12.640232},{"c":12.67,"h":13.2101,"l":12.53,"n":34807,"o":12.73,"t":"2026-03-11T04:00:00Z","v":8363656,"vw":12.842304},{"c":11.81,"h":12.52,"l":11.66,"n":40423,"o":12.43,"t":"2026-03-12T04:00:00Z","v":6851700,"vw":11.982756},{"c":11.26,"h":12.01,"l":11.1401,"n":45058,"o":11.85,"t":"2026-03-13T04:00:00Z","v":9175757,"vw":11.549766},{"c":11.63,"h":12.05,"l":11.44,"n":33630,"o":11.44,"t":"2026-03-16T04:00:00Z","v":8766046,"vw":11.777719},{"c":11.61,"h":11.946,"l":11.4845,"n":30247,"o":11.68,"t":"2026-03-17T04:00:00Z","v":6829238,"vw":11.691954},{"c":11.96,"h":12.37,"l":11.54,"n":38861,"o":11.6,"t":"2026-03-18T04:00:00Z","v":8870991,"vw":11.979389},{"c":12.65,"h":12.73,"l":11.17,"n":42927,"o":11.45,"t":"2026-03-19T04:00:00Z","v":11190555,"vw":11.946539},{"c":12.19,"h":12.78,"l":11.795,"n":46552,"o":12.61,"t":"2026-03-20T04:00:00Z","v":10399869,"vw":12.213205},{"c":12.32,"h":13.0952,"l":12.22,"n":48602,"o":12.77,"t":"2026-03-23T04:00:00Z","v":10673151,"vw":12.711237},{"c":12.65,"h":12.78,"l":12.025,"n":42658,"o":12.175,"t":"2026-03-24T04:00:00Z","v":10463838,"vw":12.397332},{"c":14.46,"h":14.61,"l":13.4,"n":62238,"o":13.41,"t":"2026-03-25T04:00:00Z","v":13331841,"vw":14.207588},{"c":12.33,"h":14.568,"l":12.28,"n":53402,"o":14.16,"t":"2026-03-26T04:00:00Z","v":11574858,"vw":13.196876},{"c":12.09,"h":12.24,"l":11.565,"n":36956,"o":12.065,"t":"2026-03-27T04:00:00Z","v":8039555,"vw":11.95992},{"c":11.36,"h":12.8499,"l":10.995,"n":43448,"o":12.45,"t":"2026-03-30T04:00:00Z","v":9010926,"vw":11.843956},{"c":12.21,"h":12.285,"l":11.4199,"n":38018,"o":11.65,"t":"2026-03-31T04:00:00Z","v":9119900,"vw":11.891314},{"c":13.04,"h":13.4669,"l":12.505,"n":50326,"o":12.73,"t":"2026-04-01T04:00:00Z","v":13784399,"vw":13.052526},{"c":13.93,"h":13.95,"l":11.83,"n":53487,"o":12.235,"t":"2026-04-02T04:00:00Z","v":11322269,"vw":13.043608},{"c":14.27,"h":15.04,"l":13.96,"n":48312,"o":14.17,"t":"2026-04-06T04:00:00Z","v":10063345,"vw":14.50736},{"c":14.42,"h":14.5,"l":13.64,"n":66436,"o":14,"t":"2026-04-07T04:00:00Z","v":12877204,"vw":14.087885},{"c":15.77,"h":16.07,"l":15.15,"n":59745,"o":15.84,"t":"2026-04-08T04:00:00Z","v":11777424,"vw":15.60569},{"c":16.4,"h":16.47,"l":15.65,"n":56431,"o":15.98,"t":"2026-04-09T04:00:00Z","v":9960771,"vw":16.116437},{"c":17.57,"h":18.195,"l":16.72,"n":52521,"o":16.73,"t":"2026-04-10T04:00:00Z","v":9688183,"vw":17.673401},{"c":17.81,"h":17.885,"l":17.14,"n":46464,"o":17.54,"t":"2026-04-13T04:00:00Z","v":6854536,"vw":17.520283},{"c":19,"h":19.05,"l":17.66,"n":38381,"o":18.29,"t":"2026-04-14T04:00:00Z","v":8324124,"vw":18.364632},{"c":19.46,"h":19.46,"l":18.5205,"n":41612,"o":19.01,"t":"2026-04-15T04:00:00Z","v":7072380,"vw":19.065441},{"c":22.49,"h":22.64,"l":19.97,"n":108860,"o":20.46,"t":"2026-04-16T04:00:00Z","v":18203246,"vw":21.483077},{"c":22.5,"h":22.755,"l":21.8299,"n":64801,"o":22.47,"t":"2026-04-17T04:00:00Z","v":10140284,"vw":22.396819},{"c":21.94,"h":23.9799,"l":21.49,"n":65892,"o":22.85,"t":"2026-04-20T04:00:00Z","v":10262472,"vw":22.530107},{"c":23.44,"h":23.715,"l":22.2001,"n":73638,"o":22.315,"t":"2026-04-21T04:00:00Z","v":11105885,"vw":22.973434},{"c":26.56,"h":26.66,"l":23.715,"n":88466,"o":24.545,"t":"2026-04-22T04:00:00Z","v":13418972,"vw":25.254371},{"c":26.85,"h":27.74,"l":25.91,"n":95955,"o":26.335,"t":"2026-04-23T04:00:00Z","v":14304638,"vw":26.831612},{"c":34.3,"h":35.23,"l":32,"n":225534,"o":32.38,"t":"2026-04-24T04:00:00Z","v":24163238,"vw":33.871415},{"c":31.71,"h":34.55,"l":30.58,"n":112205,"o":34.03,"t":"2026-04-27T04:00:00Z","v":14968065,"vw":31.811},{"c":29.53,"h":30.36,"l":27.0653,"n":81457,"o":27.42,"t":"2026-04-28T04:00:00Z","v":11019845,"vw":29.257206},{"c":32.11,"h":32.635,"l":28.74,"n":93843,"o":30.165,"t":"2026-04-29T04:00:00Z","v":12736776,"vw":30.537789},{"c":35.3,"h":35.435,"l":31.2,"n":134475,"o":32.87,"t":"2026-04-30T04:00:00Z","v":15009763,"vw":33.552289},{"c":36.53,"h":36.985,"l":34.31,"n":89465,"o":34.89,"t":"2026-05-01T04:00:00Z","v":10308588,"vw":35.715577},{"c":32.67,"h":36.8,"l":32.12,"n":163026,"o":36.5,"t":"2026-05-04T04:00:00Z","v":14319244,"vw":33.667584},{"c":35.34,"h":36.105,"l":33.32,"n":210044,"o":34.6,"t":"2026-05-05T04:00:00Z","v":21386299,"vw":34.755025},{"c":48.405,"h":50.2399,"l":44.58,"n":522308,"o":46.06,"t":"2026-05-06T04:00:00Z","v":38141857,"vw":47.236459},{"c":45.39,"h":48.47,"l":43.73,"n":250404,"o":47.44,"t":"2026-05-07T04:00:00Z","v":18863835,"vw":46.042054},{"c":55.74,"h":55.98,"l":47.6,"n":259949,"o":47.6,"t":"2026-05-08T04:00:00Z","v":20569861,"vw":52.3908},{"c":56.59,"h":59.18,"l":54.71,"n":249786,"o":56.93,"t":"2026-05-11T04:00:00Z","v":16117659,"vw":57.261499},{"c":54.07,"h":56.61,"l":48.58,"n":196091,"o":54.31,"t":"2026-05-12T04:00:00Z","v":11182834,"vw":52.710587},{"c":53.37,"h":56.7,"l":50.2558,"n":110390,"o":56.13,"t":"2026-05-13T04:00:00Z","v":6960820,"vw":53.17007},{"c":54.25,"h":55.19,"l":50.95,"n":92088,"o":52.2,"t":"2026-05-14T04:00:00Z","v":5275852,"vw":53.801495},{"c":48.1,"h":51.69,"l":47.9143,"n":83409,"o":50.15,"t":"2026-05-15T04:00:00Z","v":5154869,"vw":50.043132},{"c":47.33,"h":51.4389,"l":45.07,"n":92744,"o":49.33,"t":"2026-05-18T04:00:00Z","v":5843678,"vw":47.328228},{"c":45.81,"h":49.09,"l":41.17,"n":191998,"o":45.56,"t":"2026-05-19T04:00:00Z","v":8399762,"vw":44.834655},{"c":53.21,"h":53.6,"l":48.51,"n":108877,"o":48.87,"t":"2026-05-20T04:00:00Z","v":7425947,"vw":51.550544},{"c":53.62,"h":54.03,"l":49.39,"n":84262,"o":52,"t":"2026-05-21T04:00:00Z","v":5943172,"vw":51.550618},{"c":57.88,"h":61.2199,"l":56.52,"n":115995,"o":58.32,"t":"2026-05-22T04:00:00Z","v":7668221,"vw":58.451367},{"c":66.9,"h":67.63,"l":61,"n":110666,"o":62.175,"t":"2026-05-26T04:00:00Z","v":7397778,"vw":64.020622},{"c":64.69,"h":68.65,"l":62.2701,"n":83662,"o":68.01,"t":"2026-05-27T04:00:00Z","v":5811817,"vw":64.540071},{"c":70.53,"h":72.8493,"l":64.12,"n":74332,"o":65.37,"t":"2026-05-28T04:00:00Z","v":4808461,"vw":69.29385},{"c":69.92,"h":71.499,"l":66.4401,"n":68504,"o":71.305,"t":"2026-05-29T04:00:00Z","v":4607371,"vw":68.969529},{"c":68.2,"h":70.22,"l":61.94,"n":106905,"o":65.6,"t":"2026-06-01T04:00:00Z","v":6513728,"vw":66.152938},{"c":71.13,"h":71.5,"l":65.9002,"n":64122,"o":67.21,"t":"2026-06-02T04:00:00Z","v":4664387,"vw":69.177672},{"c":77,"h":78,"l":72.01,"n":107624,"o":74.51,"t":"2026-06-03T04:00:00Z","v":6598595,"vw":75.210817},{"c":71.57,"h":74.03,"l":64.8038,"n":65838,"o":69.22,"t":"2026-06-04T04:00:00Z","v":4285319,"vw":69.583319},{"c":56.12,"h":66.545,"l":55.17,"n":92790,"o":65,"t":"2026-06-05T04:00:00Z","v":7665994,"vw":59.83021},{"c":61.66,"h":62.72,"l":58.6407,"n":53165,"o":60.3,"t":"2026-06-08T04:00:00Z","v":4459906,"vw":60.978032},{"c":57.89,"h":65.3,"l":48.25,"n":108551,"o":65,"t":"2026-06-09T04:00:00Z","v":9131075,"vw":56.353708},{"c":52.05,"h":58.2599,"l":51.2901,"n":51363,"o":55.84,"t":"2026-06-10T04:00:00Z","v":3341397,"vw":54.275105},{"c":60.53,"h":60.93,"l":53.52,"n":64493,"o":54.49,"t":"2026-06-11T04:00:00Z","v":5714143,"vw":56.812975},{"c":66.14,"h":68.64,"l":61.8,"n":116715,"o":63.13,"t":"2026-06-12T04:00:00Z","v":5849124,"vw":66.142147},{"c":75.3,"h":78.297,"l":71.08,"n":77449,"o":72.53,"t":"2026-06-15T04:00:00Z","v":4817412,"vw":75.902306},{"c":64.41,"h":75.75,"l":64.38,"n":60532,"o":75.265,"t":"2026-06-16T04:00:00Z","v":3429181,"vw":69.875319},{"c":65.66,"h":70.73,"l":64.38,"n":44347,"o":69.92,"t":"2026-06-17T04:00:00Z","v":3414449,"vw":67.282811},{"c":71.82,"h":72.5,"l":69.11,"n":54680,"o":70.81,"t":"2026-06-18T04:00:00Z","v":3976208,"vw":70.897193},{"c":75.72,"h":78.7096,"l":71.5363,"n":52133,"o":74.02,"t":"2026-06-22T04:00:00Z","v":3859730,"vw":74.417545},{"c":66.99,"h":69.26,"l":63.27,"n":51007,"o":63.93,"t":"2026-06-23T04:00:00Z","v":4111931,"vw":67.043305},{"c":66.74,"h":68.22,"l":62.75,"n":47435,"o":67.11,"t":"2026-06-24T04:00:00Z","v":3665349,"vw":65.894703},{"c":70.17,"h":74.8392,"l":63.63,"n":50540,"o":73.03,"t":"2026-06-25T04:00:00Z","v":4439972,"vw":68.202338},{"c":66.73,"h":68.1,"l":62.37,"n":45496,"o":66.635,"t":"2026-06-26T04:00:00Z","v":3624470,"vw":66.230455},{"c":71.8,"h":72.45,"l":60.4935,"n":49432,"o":67.48,"t":"2026-06-29T04:00:00Z","v":3956645,"vw":67.623676},{"c":82.75,"h":83.79,"l":73.35,"n":75878,"o":73.35,"t":"2026-06-30T04:00:00Z","v":6060030,"vw":79.779809},{"c":71.42,"h":77.92,"l":70.76,"n":45779,"o":76.085,"t":"2026-07-01T04:00:00Z","v":3616043,"vw":74.767006},{"c":65.15,"h":72.9554,"l":62.06,"n":46305,"o":70.82,"t":"2026-07-02T04:00:00Z","v":3487069,"vw":66.187712},{"c":73.79,"h":78.839,"l":67.4509,"n":58931,"o":69.33,"t":"2026-07-06T04:00:00Z","v":4716054,"vw":75.41851},{"c":64.19,"h":66.43,"l":60.66,"n":63973,"o":64.08,"t":"2026-07-07T04:00:00Z","v":4360684,"vw":63.513266},{"c":64.43,"h":65.7888,"l":59.61,"n":33388,"o":61.2,"t":"2026-07-08T04:00:00Z","v":2435042,"vw":63.117168},{"c":71.56,"h":74.82,"l":68.73,"n":63585,"o":69.19,"t":"2026-07-09T04:00:00Z","v":4836081,"vw":72.430371},{"c":74.53,"h":75.08,"l":69.895,"n":41881,"o":70.84,"t":"2026-07-10T04:00:00Z","v":2829287,"vw":73.033652},{"c":68.21,"h":72.82,"l":66.2101,"n":32917,"o":69.73,"t":"2026-07-13T04:00:00Z","v":2766826,"vw":69.431046},{"c":71.49,"h":78.32,"l":71.35,"n":34173,"o":76.495,"t":"2026-07-14T04:00:00Z","v":2674073,"vw":74.258364},{"c":66.7,"h":74.4,"l":61.6,"n":44059,"o":73.9,"t":"2026-07-15T04:00:00Z","v":3352696,"vw":66.543171},{"c":59.48,"h":63.9,"l":57.27,"n":34582,"o":61.75,"t":"2026-07-16T04:00:00Z","v":2507109,"vw":60.371144},{"c":58.14,"h":60.63,"l":49.83,"n":35816,"o":53.54,"t":"2026-07-17T04:00:00Z","v":3219047,"vw":56.231862},{"c":60.09,"h":64.49,"l":59.71,"n":29841,"o":63,"t":"2026-07-20T04:00:00Z","v":2574985,"vw":62.296591},{"c":69.62,"h":70.3,"l":64.54,"n":32648,"o":65.22,"t":"2026-07-21T04:00:00Z","v":2662497,"vw":67.407545},{"c":71.63,"h":74,"l":65.25,"n":33638,"o":65.75,"t":"2026-07-22T04:00:00Z","v":2780120,"vw":71.65469},{"c":68.31,"h":72.75,"l":64.55,"n":36483,"o":69.97,"t":"2026-07-23T04:00:00Z","v":3416394,"vw":68.637275},{"c":63.97,"h":70.645,"l":62.87,"n":33219,"o":70,"t":"2026-07-24T04:00:00Z","v":2786637,"vw":65.70602},{"c":57.33,"h":65.33,"l":52.84,"n":38708,"o":65.01,"t":"2026-07-27T04:00:00Z","v":3370404,"vw":56.532374},{"c":47.99,"h":52,"l":45.08,"n":40929,"o":50.605,"t":"2026-07-28T04:00:00Z","v":4270799,"vw":48.261309},{"c":42.43,"h":48.36,"l":41.43,"n":36460,"o":47.41,"t":"2026-07-29T04:00:00Z","v":3759638,"vw":44.451936},{"c":53.52,"h":56.13,"l":48.12,"n":35337,"o":48.485,"t":"2026-07-30T04:00:00Z","v":3645140,"vw":53.147849},{"c":51.73,"h":60.248,"l":51.4198,"n":25431,"o":59.1,"t":"2026-07-31T04:00:00Z","v":2815779,"vw":55.028584},{"c":53.22,"h":54.68,"l":47.06,"n":27254,"o":49,"t":"2026-08-03T04:00:00Z","v":2767898,"vw":51.752904},{"c":62.62,"h":63.29,"l":57.18,"n":94235,"o":57.53,"t":"2026-08-04T04:00:00Z","v":8931700,"vw":61.3257},{"c":52.04,"h":56.83,"l":51.35,"n":82583,"o":52.68,"t":"2026-08-05T04:00:00Z","v":8104675,"vw":53.656723},{"c":53.67,"h":55.31,"l":49.5,"n":35444,"o":49.8,"t":"2026-08-06T04:00:00Z","v":3281142,"vw":53.387968},{"c":52.29,"h":55.8,"l":50.79,"n":36418,"o":55.58,"t":"2026-08-07T04:00:00Z","v":3715446,"vw":52.177262},{"c":49.48,"h":52.34,"l":49.31,"n":21945,"o":50.99,"t":"2026-08-10T04:00:00Z","v":2090994,"vw":50.815523},{"c":50.25,"h":50.6748,"l":48.0201,"n":18528,"o":50.35,"t":"2026-08-11T04:00:00Z","v":1692109,"vw":49.196714},{"c":52.2,"h":53.95,"l":51.71,"n":27859,"o":53.2,"t":"2026-08-12T04:00:00Z","v":2638196,"vw":53.016228},{"c":52.19,"h":55.3499,"l":51.75,"n":22015,"o":52.14,"t":"2026-08-13T04:00:00Z","v":2477886,"vw":54.114378},{"c":58.84,"h":58.87,"l":52.1395,"n":35375,"o":53.01,"t":"2026-08-14T04:00:00Z","v":3511531,"vw":56.351726},{"c":56.97,"h":59.4899,"l":56.56,"n":23746,"o":58.745,"t":"2026-08-17T04:00:00Z","v":2630940,"vw":58.145871},{"c":51.96,"h":53.7,"l":49.91,"n":22228,"o":52.72,"t":"2026-08-18T04:00:00Z","v":2437375,"vw":51.34674},{"c":48.14,"h":52.57,"l":47.3501,"n":23756,"o":52.38,"t":"2026-08-19T04:00:00Z","v":2401058,"vw":48.520781},{"c":48.68,"h":50,"l":46.945,"n":14247,"o":48.29,"t":"2026-08-20T04:00:00Z","v":1524729,"vw":48.250564},{"c":49.55,"h":50.3,"l":47.215,"n":12854,"o":50.155,"t":"2026-08-21T04:00:00Z","v":1562876,"vw":48.89818},{"c":46.05,"h":48.32,"l":44.92,"n":13209,"o":48.32,"t":"2026-08-24T04:00:00Z","v":1215255,"vw":46.223711},{"c":50.46,"h":50.95,"l":48.5,"n":20160,"o":49.65,"t":"2026-08-25T04:00:00Z","v":2204450,"vw":50.027269},{"c":50.88,"h":53,"l":49.5357,"n":13478,"o":49.64,"t":"2026-08-26T04:00:00Z","v":1692255,"vw":51.609496},{"c":49.85,"h":51.16,"l":48.4309,"n":14762,"o":50.95,"t":"2026-08-27T04:00:00Z","v":1683249,"vw":49.599543},{"c":47.59,"h":50.35,"l":47.53,"n":13981,"o":49.095,"t":"2026-08-28T04:00:00Z","v":1613156,"vw":48.867142},{"c":48.41,"h":49.59,"l":47.22,"n":7985,"o":47.575,"t":"2026-08-31T04:00:00Z","v":983978,"vw":48.312868},{"c":46.32,"h":46.645,"l":44.75,"n":12587,"o":46.24,"t":"2026-09-01T04:00:00Z","v":1260052,"vw":45.70468},{"c":45.69,"h":46.75,"l":44.83,"n":8084,"o":45.97,"t":"2026-09-02T04:00:00Z","v":918728,"vw":45.844589},{"c":45.56,"h":46.2408,"l":42.4501,"n":14120,"o":44.9,"t":"2026-09-03T04:00:00Z","v":1584714,"vw":44.697484},{"c":49.75,"h":49.98,"l":45.9,"n":19797,"o":46.44,"t":"2026-09-04T04:00:00Z","v":2171462,"vw":48.490856},{"c":55.56,"h":56.96,"l":51.69,"n":31074,"o":51.84,"t":"2026-09-08T04:00:00Z","v":3581274,"vw":54.572526},{"c":58.92,"h":60.18,"l":55.71,"n":24645,"o":56.025,"t":"2026-09-09T04:00:00Z","v":3006129,"vw":58.786407},{"c":54.99,"h":57.6768,"l":54.772,"n":14916,"o":56.185,"t":"2026-09-10T04:00:00Z","v":1557687,"vw":55.879751},{"c":57.67,"h":58.6939,"l":54.46,"n":15597,"o":56.34,"t":"2026-09-11T04:00:00Z","v":1833296,"vw":57.232266},{"c":52.64,"h":53.6599,"l":49.68,"n":20131,"o":50.895,"t":"2026-09-14T04:00:00Z","v":2195439,"vw":51.685408},{"c":54.88,"h":56.8255,"l":53.455,"n":15428,"o":54.4,"t":"2026-09-15T04:00:00Z","v":1793766,"vw":55.273375},{"c":56.65,"h":59.78,"l":55.22,"n":23421,"o":57.43,"t":"2026-09-16T04:00:00Z","v":2873645,"vw":58.295735},{"c":63.61,"h":65.1246,"l":59.86,"n":30037,"o":61.17,"t":"2026-09-17T04:00:00Z","v":3444816,"vw":63.077489},{"c":67.015,"h":67.125,"l":62.83,"n":29170,"o":64.385,"t":"2026-09-18T04:00:00Z","v":3175803,"vw":64.277662},{"c":80.37,"h":80.7,"l":72.5434,"n":44943,"o":72.97,"t":"2026-09-21T04:00:00Z","v":4751241,"vw":78.268368},{"c":82.63,"h":82.77,"l":77.98,"n":26306,"o":78.14,"t":"2026-09-22T04:00:00Z","v":2631298,"vw":80.87991},{"c":80.3,"h":82.79,"l":78.38,"n":19827,"o":82.125,"t":"2026-09-23T04:00:00Z","v":1852158,"vw":80.00648},{"c":83.9,"h":84.31,"l":76.1,"n":21883,"o":76.655,"t":"2026-09-24T04:00:00Z","v":2351575,"vw":81.113952},{"c":84.22,"h":86.4311,"l":82.9,"n":16375,"o":85.39,"t":"2026-09-25T04:00:00Z","v":1655498,"vw":84.637289},{"c":78.17,"h":83.79,"l":75.0006,"n":22835,"o":82.77,"t":"2026-09-28T04:00:00Z","v":2115493,"vw":77.810058},{"c":78.1,"h":82.2506,"l":77.37,"n":16689,"o":80.11,"t":"2026-09-29T04:00:00Z","v":1508926,"vw":79.769577},{"c":79.08,"h":79.84,"l":76.09,"n":15646,"o":78.68,"t":"2026-09-30T04:00:00Z","v":1394022,"vw":77.592886},{"c":80.035,"h":80.9,"l":76.4,"n":15243,"o":79.06,"t":"2026-10-01T04:00:00Z","v":1285224,"vw":79.167883},{"c":84.54,"h":87.68,"l":83.22,"n":24138,"o":85.49,"t":"2026-10-02T04:00:00Z","v":2320554,"vw":85.314052},{"c":84.06,"h":84.51,"l":80.84,"n":10474,"o":83.85,"t":"2026-10-05T04:00:00Z","v":1162882,"vw":83.567901},{"c":88.76,"h":91.16,"l":83.1,"n":28048,"o":88.375,"t":"2026-10-06T04:00:00Z","v":2798092,"vw":88.387316},{"c":87.73,"h":88.38,"l":84.2559,"n":20943,"o":84.68,"t":"2026-10-07T04:00:00Z","v":2053089,"vw":86.891731},{"c":80.83,"h":87.1402,"l":78.8001,"n":21846,"o":85.73,"t":"2026-10-08T04:00:00Z","v":1877628,"vw":82.750832},{"c":77.32,"h":82.32,"l":76.904,"n":17365,"o":82.32,"t":"2026-10-09T04:00:00Z","v":1719691,"vw":78.504505},{"c":73.94,"h":75.77,"l":71.9717,"n":14946,"o":75.25,"t":"2026-10-12T04:00:00Z","v":1401625,"vw":73.400006},{"c":76.72,"h":76.8399,"l":68.078,"n":19851,"o":69.8,"t":"2026-10-13T04:00:00Z","v":1797198,"vw":73.386097},{"c":68.01,"h":73.2795,"l":66.91,"n":22271,"o":72.655,"t":"2026-10-14T04:00:00Z","v":2059730,"vw":69.916996},{"c":65.91,"h":67.3,"l":58.2225,"n":27639,"o":60.91,"t":"2026-10-15T04:00:00Z","v":3209834,"vw":62.459623},{"c":57.9,"h":63.1,"l":57.5,"n":20155,"o":62.22,"t":"2026-10-16T04:00:00Z","v":2032273,"vw":59.992171},{"c":59.94,"h":63.5,"l":59.49,"n":16279,"o":62.68,"t":"2026-10-19T04:00:00Z","v":2221402,"vw":61.70616},{"c":59.27,"h":62.1421,"l":56.8818,"n":14325,"o":58.21,"t":"2026-10-20T04:00:00Z","v":1976544,"vw":60.244452},{"c":63.275,"h":63.96,"l":59.79,"n":10709,"o":61.49,"t":"2026-10-21T04:00:00Z","v":1313897,"vw":62.328723}],"volatilityBars":[{"c":76.5,"h":78.3,"l":75.3,"n":852,"o":76.18,"t":"2026-10-14T08:00:00Z","v":40319,"vw":76.463355},{"c":77.106,"h":77.106,"l":76.95,"n":26,"o":77.03,"t":"2026-10-14T08:15:00Z","v":1906,"vw":77.041796},{"c":75.95,"h":76.5,"l":75.94,"n":22,"o":76.5,"t":"2026-10-14T08:30:00Z","v":1264,"vw":76.052857},{"c":75.41,"h":75.41,"l":75.41,"n":4,"o":75.41,"t":"2026-10-14T08:45:00Z","v":494,"vw":75.41},{"c":75.28,"h":75.3,"l":75.28,"n":19,"o":75.3,"t":"2026-10-14T09:30:00Z","v":953,"vw":75.292629},{"c":75.65,"h":75.73,"l":75.65,"n":10,"o":75.73,"t":"2026-10-14T10:00:00Z","v":706,"vw":75.691404},{"c":75.97,"h":76.15,"l":75.96,"n":17,"o":76,"t":"2026-10-14T10:15:00Z","v":1380,"vw":76.02106},{"c":75.14,"h":75.5,"l":75.14,"n":22,"o":75.47,"t":"2026-10-14T10:45:00Z","v":2188,"vw":75.363417},{"c":74.9,"h":75,"l":74.41,"n":346,"o":75,"t":"2026-10-14T11:00:00Z","v":21506,"vw":74.67632},{"c":74.74,"h":75.2959,"l":74.65,"n":38,"o":75.2959,"t":"2026-10-14T11:15:00Z","v":1777,"vw":74.85521},{"c":74.6,"h":74.94,"l":74.41,"n":29,"o":74.41,"t":"2026-10-14T11:30:00Z","v":4196,"vw":74.587352},{"c":74.99,"h":75,"l":74.61,"n":51,"o":74.7,"t":"2026-10-14T11:45:00Z","v":3850,"vw":74.689917},{"c":75.5,"h":75.5,"l":75.1592,"n":48,"o":75.26,"t":"2026-10-14T12:00:00Z","v":7081,"vw":75.407548},{"c":76.02,"h":76.02,"l":75.369,"n":62,"o":75.3713,"t":"2026-10-14T12:15:00Z","v":7362,"vw":75.708407},{"c":73.46,"h":75.56,"l":73.37,"n":477,"o":75.56,"t":"2026-10-14T12:30:00Z","v":40739,"vw":74.059369},{"c":72.91,"h":73.8,"l":72.9,"n":289,"o":73.49,"t":"2026-10-14T12:45:00Z","v":20780,"vw":73.28639},{"c":73.33,"h":73.4601,"l":72.8,"n":160,"o":73,"t":"2026-10-14T13:00:00Z","v":14314,"vw":73.119031},{"c":72.41,"h":73.4248,"l":72.29,"n":275,"o":73.33,"t":"2026-10-14T13:15:00Z","v":14037,"vw":72.707338},{"c":71.93,"h":73.2795,"l":70.685,"n":2244,"o":72.655,"t":"2026-10-14T13:30:00Z","v":278703,"vw":71.942729},{"c":71.83,"h":72.98,"l":71.5,"n":1467,"o":71.94,"t":"2026-10-14T13:45:00Z","v":198351,"vw":72.245748},{"c":71.49,"h":72.3499,"l":70.975,"n":791,"o":71.8735,"t":"2026-10-14T14:00:00Z","v":71201,"vw":71.702064},{"c":71.035,"h":71.88,"l":70.75,"n":529,"o":71.73,"t":"2026-10-14T14:15:00Z","v":36459,"vw":71.2311},{"c":71.59,"h":71.8728,"l":70.84,"n":432,"o":70.92,"t":"2026-10-14T14:30:00Z","v":29155,"vw":71.347906},{"c":71.4103,"h":72,"l":70.9,"n":582,"o":71.485,"t":"2026-10-14T14:45:00Z","v":47945,"vw":71.468091},{"c":70.36,"h":71.37,"l":70.1,"n":744,"o":71.37,"t":"2026-10-14T15:00:00Z","v":84511,"vw":70.73442},{"c":70.26,"h":70.87,"l":70.2,"n":387,"o":70.32,"t":"2026-10-14T15:15:00Z","v":31953,"vw":70.579257},{"c":69.5,"h":70.46,"l":69.217,"n":1059,"o":70.295,"t":"2026-10-14T15:30:00Z","v":139316,"vw":69.906401},{"c":69.62,"h":69.9899,"l":69.5,"n":623,"o":69.715,"t":"2026-10-14T15:45:00Z","v":41349,"vw":69.753058},{"c":68.54,"h":69.7489,"l":68.53,"n":972,"o":69.6,"t":"2026-10-14T16:00:00Z","v":82418,"vw":69.01133},{"c":67.34,"h":68.9,"l":66.91,"n":1544,"o":68.51,"t":"2026-10-14T16:15:00Z","v":152882,"vw":67.909524},{"c":68.435,"h":68.6688,"l":67.2,"n":695,"o":67.2728,"t":"2026-10-14T16:30:00Z","v":59843,"vw":68.041555},{"c":68.655,"h":68.7924,"l":67.932,"n":503,"o":68.4626,"t":"2026-10-14T16:45:00Z","v":54054,"vw":68.230778},{"c":68.55,"h":68.9999,"l":68.38,"n":496,"o":68.67,"t":"2026-10-14T17:00:00Z","v":37259,"vw":68.627109},{"c":68.0863,"h":68.64,"l":67.881,"n":378,"o":68.525,"t":"2026-10-14T17:15:00Z","v":32297,"vw":68.365175},{"c":68.406,"h":68.48,"l":68.0449,"n":233,"o":68.1674,"t":"2026-10-14T17:30:00Z","v":21628,"vw":68.171244},{"c":67.9,"h":68.43,"l":67.63,"n":312,"o":68.4,"t":"2026-10-14T17:45:00Z","v":24266,"vw":67.919383},{"c":68.3586,"h":68.46,"l":67.695,"n":328,"o":67.85,"t":"2026-10-14T18:00:00Z","v":24032,"vw":68.098595},{"c":68.39,"h":68.615,"l":68.0606,"n":275,"o":68.52,"t":"2026-10-14T18:15:00Z","v":19441,"vw":68.454836},{"c":67.8387,"h":68.45,"l":67.7591,"n":269,"o":68.355,"t":"2026-10-14T18:30:00Z","v":18360,"vw":68.058291},{"c":67.8267,"h":68.08,"l":67.71,"n":305,"o":67.735,"t":"2026-10-14T18:45:00Z","v":21357,"vw":67.887716},{"c":67.76,"h":67.86,"l":67.1,"n":521,"o":67.51,"t":"2026-10-14T19:00:00Z","v":45174,"vw":67.430002},{"c":68.182,"h":68.28,"l":67.4457,"n":341,"o":67.606,"t":"2026-10-14T19:15:00Z","v":21417,"vw":67.921872},{"c":68.165,"h":68.43,"l":67.865,"n":612,"o":67.9,"t":"2026-10-14T19:30:00Z","v":57278,"vw":68.234435},{"c":67.99,"h":68.3499,"l":67.53,"n":921,"o":68.165,"t":"2026-10-14T19:45:00Z","v":127819,"vw":67.883483},{"c":67.11,"h":68.01,"l":67.11,"n":125,"o":68.01,"t":"2026-10-14T20:00:00Z","v":10152,"vw":67.633272},{"c":67.49,"h":67.5,"l":67.25,"n":35,"o":67.25,"t":"2026-10-14T20:15:00Z","v":2827,"vw":67.416099},{"c":67.5,"h":67.89,"l":67.3652,"n":70,"o":67.439,"t":"2026-10-14T20:30:00Z","v":17690,"vw":67.451608},{"c":67.35,"h":67.38,"l":67.35,"n":18,"o":67.36,"t":"2026-10-14T20:45:00Z","v":1881,"vw":67.364174},{"c":67.25,"h":67.33,"l":67.25,"n":7,"o":67.33,"t":"2026-10-14T21:00:00Z","v":726,"vw":67.27186},{"c":66.9283,"h":67.4061,"l":66.9283,"n":86,"o":67.27,"t":"2026-10-14T21:15:00Z","v":3459,"vw":67.214569},{"c":66.8568,"h":67.66,"l":66.8,"n":8,"o":67.66,"t":"2026-10-14T21:30:00Z","v":1648,"vw":66.867896},{"c":66.94,"h":67.0884,"l":66.52,"n":45,"o":66.8,"t":"2026-10-14T21:45:00Z","v":4214,"vw":66.799211},{"c":66.364,"h":67.19,"l":66.364,"n":53,"o":67.19,"t":"2026-10-14T22:00:00Z","v":2226,"vw":66.692074},{"c":66.8352,"h":66.8352,"l":65.58,"n":119,"o":66.23,"t":"2026-10-14T22:15:00Z","v":4768,"vw":65.970191},{"c":65.55,"h":66.16,"l":65.5,"n":137,"o":66.16,"t":"2026-10-14T22:30:00Z","v":6323,"vw":65.887998},{"c":65.6759,"h":66.171,"l":65.6759,"n":43,"o":65.7,"t":"2026-10-14T22:45:00Z","v":5579,"vw":65.916508},{"c":65.474,"h":65.7,"l":65.474,"n":50,"o":65.52,"t":"2026-10-14T23:00:00Z","v":4659,"vw":65.537177},{"c":65.06,"h":65.4,"l":65,"n":180,"o":65.4,"t":"2026-10-14T23:15:00Z","v":16454,"vw":65.093528},{"c":64.61,"h":65.02,"l":64.5394,"n":126,"o":65.02,"t":"2026-10-14T23:30:00Z","v":10648,"vw":64.717055},{"c":64.1,"h":64.58,"l":64.06,"n":145,"o":64.54,"t":"2026-10-14T23:45:00Z","v":13334,"vw":64.335389},{"c":63.02,"h":66.5,"l":63.02,"n":1120,"o":64.1,"t":"2026-10-15T08:00:00Z","v":58782,"vw":64.614675},{"c":63.21,"h":63.26,"l":62.7542,"n":111,"o":63,"t":"2026-10-15T08:15:00Z","v":5878,"vw":62.976877},{"c":63.5,"h":63.87,"l":63.31,"n":102,"o":63.4,"t":"2026-10-15T08:30:00Z","v":9825,"vw":63.569889},{"c":64.37,"h":64.38,"l":63.8,"n":54,"o":63.88,"t":"2026-10-15T08:45:00Z","v":2493,"vw":64.06615},{"c":65.03,"h":65.1,"l":64.05,"n":43,"o":64.29,"t":"2026-10-15T09:00:00Z","v":2338,"vw":64.599657},{"c":64.46,"h":65.04,"l":64.46,"n":28,"o":65,"t":"2026-10-15T09:15:00Z","v":3085,"vw":64.699614},{"c":64.32,"h":64.45,"l":64.32,"n":20,"o":64.45,"t":"2026-10-15T09:30:00Z","v":1227,"vw":64.359752},{"c":64.35,"h":64.36,"l":64.35,"n":9,"o":64.36,"t":"2026-10-15T09:45:00Z","v":571,"vw":64.354082},{"c":64.5,"h":64.61,"l":64.5,"n":20,"o":64.61,"t":"2026-10-15T10:00:00Z","v":1130,"vw":64.537569},{"c":64.36,"h":64.65,"l":64.36,"n":11,"o":64.65,"t":"2026-10-15T10:15:00Z","v":760,"vw":64.496637},{"c":64.05,"h":64.05,"l":64.04,"n":7,"o":64.04,"t":"2026-10-15T10:30:00Z","v":360,"vw":64.043333},{"c":63.48,"h":64.08,"l":63.48,"n":70,"o":64.08,"t":"2026-10-15T10:45:00Z","v":6917,"vw":63.604086},{"c":63.16,"h":63.9182,"l":62.7,"n":231,"o":63.365,"t":"2026-10-15T11:00:00Z","v":18491,"vw":63.098095},{"c":63.8459,"h":63.8459,"l":63.16,"n":94,"o":63.16,"t":"2026-10-15T11:15:00Z","v":8373,"vw":63.502313},{"c":64.0628,"h":64.46,"l":63.4944,"n":100,"o":63.71,"t":"2026-10-15T11:30:00Z","v":10061,"vw":64.075868},{"c":63.93,"h":64.18,"l":63.8,"n":122,"o":64,"t":"2026-10-15T11:45:00Z","v":12144,"vw":64.021691},{"c":63.5,"h":63.7671,"l":63.229,"n":73,"o":63.71,"t":"2026-10-15T12:00:00Z","v":4861,"vw":63.513435},{"c":63.952,"h":63.952,"l":63.2,"n":173,"o":63.42,"t":"2026-10-15T12:15:00Z","v":13267,"vw":63.463844},{"c":63.01,"h":63.7834,"l":62.5,"n":406,"o":63.5,"t":"2026-10-15T12:30:00Z","v":28575,"vw":63.165698},{"c":62.35,"h":63.5896,"l":62.27,"n":326,"o":63.011,"t":"2026-10-15T12:45:00Z","v":27123,"vw":62.795994},{"c":61.67,"h":62.87,"l":61.6178,"n":282,"o":62.7373,"t":"2026-10-15T13:00:00Z","v":44036,"vw":62.361859},{"c":60.51,"h":62.2205,"l":60.21,"n":515,"o":62.02,"t":"2026-10-15T13:15:00Z","v":68569,"vw":61.442213},{"c":62.73,"h":62.73,"l":59.1605,"n":3515,"o":60.91,"t":"2026-10-15T13:30:00Z","v":420510,"vw":60.899528},{"c":59,"h":63.13,"l":58.2225,"n":2904,"o":62.6379,"t":"2026-10-15T13:45:00Z","v":285875,"vw":60.182226},{"c":59.7,"h":61.17,"l":59.13,"n":1527,"o":59.1315,"t":"2026-10-15T14:00:00Z","v":157193,"vw":60.235945},{"c":60.25,"h":60.6188,"l":59.4801,"n":1074,"o":59.82,"t":"2026-10-15T14:15:00Z","v":104596,"vw":60.028793},{"c":61.85,"h":61.85,"l":59.6501,"n":1171,"o":60.01,"t":"2026-10-15T14:30:00Z","v":120162,"vw":60.906557},{"c":62.05,"h":62.5,"l":61.3089,"n":1169,"o":61.83,"t":"2026-10-15T14:45:00Z","v":121897,"vw":61.939504},{"c":62.635,"h":62.6899,"l":61.46,"n":935,"o":62.1038,"t":"2026-10-15T15:00:00Z","v":125048,"vw":62.03432},{"c":62.05,"h":63.18,"l":61.951,"n":832,"o":62.69,"t":"2026-10-15T15:15:00Z","v":105122,"vw":62.75518},{"c":62.3808,"h":62.62,"l":61.69,"n":500,"o":62.16,"t":"2026-10-15T15:30:00Z","v":47427,"vw":62.224292},{"c":62.895,"h":62.9694,"l":62.0966,"n":398,"o":62.39,"t":"2026-10-15T15:45:00Z","v":67953,"vw":62.58209},{"c":63.296,"h":63.69,"l":62.9001,"n":672,"o":62.91,"t":"2026-10-15T16:00:00Z","v":151682,"vw":63.294586},{"c":62.2,"h":63.181,"l":62.06,"n":457,"o":63.16,"t":"2026-10-15T16:15:00Z","v":69832,"vw":62.553633},{"c":62.4432,"h":62.79,"l":61.91,"n":342,"o":62.115,"t":"2026-10-15T16:30:00Z","v":48591,"vw":62.238108},{"c":62.119982,"h":62.61,"l":61.87,"n":225,"o":62.4778,"t":"2026-10-15T16:45:00Z","v":41670,"vw":62.115457},{"c":62.52,"h":62.7088,"l":61.91,"n":175,"o":62.14,"t":"2026-10-15T17:00:00Z","v":40154,"vw":62.27913},{"c":62.8189,"h":62.899,"l":62.58,"n":301,"o":62.58,"t":"2026-10-15T17:15:00Z","v":43991,"vw":62.72269},{"c":63.67,"h":63.9,"l":62.75,"n":458,"o":62.75,"t":"2026-10-15T17:30:00Z","v":67335,"vw":63.3881},{"c":64.035,"h":64.199,"l":63.65,"n":428,"o":63.69,"t":"2026-10-15T17:45:00Z","v":48019,"vw":63.887306},{"c":63.11,"h":64.0567,"l":63.11,"n":300,"o":64.0567,"t":"2026-10-15T18:00:00Z","v":38601,"vw":63.445574},{"c":63.57,"h":63.57,"l":63,"n":331,"o":63.145,"t":"2026-10-15T18:15:00Z","v":59280,"vw":63.206008},{"c":63.46,"h":63.54,"l":63.01,"n":338,"o":63.53,"t":"2026-10-15T18:30:00Z","v":65240,"vw":63.310124},{"c":64.315,"h":64.36,"l":63.27,"n":413,"o":63.4899,"t":"2026-10-15T18:45:00Z","v":60336,"vw":63.727664},{"c":65.85,"h":65.9499,"l":64.325,"n":1008,"o":64.3569,"t":"2026-10-15T19:00:00Z","v":132945,"vw":65.133606},{"c":66.45,"h":67.03,"l":65.78,"n":1003,"o":65.88,"t":"2026-10-15T19:15:00Z","v":148879,"vw":66.562116},{"c":66.49,"h":67.3,"l":66.19,"n":798,"o":66.35,"t":"2026-10-15T19:30:00Z","v":79024,"vw":66.864234},{"c":65.7847,"h":66.9065,"l":65.5,"n":835,"o":66.555,"t":"2026-10-15T19:45:00Z","v":98064,"vw":66.046785},{"c":65.64,"h":66.07,"l":65.48,"n":108,"o":65.91,"t":"2026-10-15T20:00:00Z","v":6683,"vw":65.815752},{"c":65.4,"h":65.91,"l":65.31,"n":67,"o":65.4,"t":"2026-10-15T20:15:00Z","v":12963,"vw":65.409769},{"c":65.682,"h":65.97,"l":65.682,"n":28,"o":65.72,"t":"2026-10-15T20:30:00Z","v":2608,"vw":65.795255},{"c":64.8392,"h":65.88,"l":64.41,"n":139,"o":65.79,"t":"2026-10-15T20:45:00Z","v":14942,"vw":65.601678},{"c":64.5,"h":65.25,"l":64.45,"n":56,"o":65.25,"t":"2026-10-15T21:00:00Z","v":11939,"vw":64.569381},{"c":65.656,"h":65.656,"l":65.276,"n":50,"o":65.276,"t":"2026-10-15T21:15:00Z","v":8511,"vw":65.415362},{"c":65.48,"h":65.48,"l":65.4,"n":11,"o":65.4,"t":"2026-10-15T21:30:00Z","v":2032,"vw":65.46323},{"c":65.4,"h":65.5,"l":65.4,"n":4,"o":65.5,"t":"2026-10-15T21:45:00Z","v":750,"vw":65.429874},{"c":65.8,"h":65.8,"l":65.74,"n":8,"o":65.74,"t":"2026-10-15T22:00:00Z","v":713,"vw":65.784286},{"c":65.52,"h":65.91,"l":65.52,"n":67,"o":65.91,"t":"2026-10-15T22:15:00Z","v":14366,"vw":65.5907},{"c":65.1,"h":65.35,"l":65.0734,"n":43,"o":65.35,"t":"2026-10-15T22:30:00Z","v":7566,"vw":65.206319},{"c":64.41,"h":65.1,"l":64.41,"n":86,"o":65.1,"t":"2026-10-15T22:45:00Z","v":25589,"vw":64.58652},{"c":64.5,"h":64.5,"l":64.2,"n":39,"o":64.2,"t":"2026-10-15T23:00:00Z","v":2227,"vw":64.218109},{"c":64.3046,"h":64.82,"l":64.3046,"n":14,"o":64.82,"t":"2026-10-15T23:15:00Z","v":1069,"vw":64.500863},{"c":64.12,"h":64.4,"l":64.12,"n":27,"o":64.4,"t":"2026-10-15T23:30:00Z","v":1972,"vw":64.267682},{"c":63.84,"h":64.23,"l":63.6668,"n":51,"o":64.23,"t":"2026-10-15T23:45:00Z","v":4280,"vw":63.935901},{"c":63.69,"h":66.69,"l":63.69,"n":772,"o":64.55,"t":"2026-10-16T08:00:00Z","v":57605,"vw":65.499638},{"c":64.12,"h":64.12,"l":64,"n":11,"o":64.01,"t":"2026-10-16T08:15:00Z","v":753,"vw":64.048843},{"c":64.98,"h":64.98,"l":64.51,"n":12,"o":64.51,"t":"2026-10-16T08:45:00Z","v":8138,"vw":64.944724},{"c":63.98,"h":64.46,"l":63.98,"n":52,"o":64.01,"t":"2026-10-16T09:15:00Z","v":10073,"vw":64.092664},{"c":64.98,"h":64.98,"l":64.6,"n":27,"o":64.6,"t":"2026-10-16T09:30:00Z","v":4292,"vw":64.922381},{"c":63.98,"h":63.99,"l":63.98,"n":7,"o":63.99,"t":"2026-10-16T09:45:00Z","v":428,"vw":63.983425},{"c":63.69,"h":63.69,"l":63.5,"n":159,"o":63.68,"t":"2026-10-16T10:00:00Z","v":17530,"vw":63.605159},{"c":64.19,"h":64.19,"l":63.68,"n":6,"o":63.68,"t":"2026-10-16T10:15:00Z","v":804,"vw":63.774471},{"c":64,"h":64,"l":63.78,"n":2,"o":63.78,"t":"2026-10-16T10:30:00Z","v":1100,"vw":63.8},{"c":63.21,"h":64,"l":63.21,"n":58,"o":63.92,"t":"2026-10-16T10:45:00Z","v":12086,"vw":63.614899},{"c":63.6,"h":63.71,"l":63.22,"n":71,"o":63.63,"t":"2026-10-16T11:00:00Z","v":7337,"vw":63.538739},{"c":63.8,"h":63.8,"l":63.6263,"n":11,"o":63.8,"t":"2026-10-16T11:15:00Z","v":1305,"vw":63.703242},{"c":63.42,"h":63.8,"l":63.23,"n":23,"o":63.8,"t":"2026-10-16T11:30:00Z","v":4378,"vw":63.418481},{"c":63.8758,"h":63.9,"l":63.39,"n":26,"o":63.39,"t":"2026-10-16T11:45:00Z","v":3462,"vw":63.570613},{"c":63.9,"h":64.73,"l":63.9,"n":49,"o":63.9416,"t":"2026-10-16T12:00:00Z","v":3541,"vw":64.001758},{"c":63.5,"h":63.8,"l":63.5,"n":6,"o":63.8,"t":"2026-10-16T12:15:00Z","v":1307,"vw":63.539168},{"c":63.43,"h":64.1,"l":63.43,"n":12,"o":63.7,"t":"2026-10-16T12:30:00Z","v":3109,"vw":63.504152},{"c":63.52,"h":63.52,"l":63.3,"n":32,"o":63.49,"t":"2026-10-16T12:45:00Z","v":1975,"vw":63.407987},{"c":63.8525,"h":63.94,"l":63.22,"n":66,"o":63.22,"t":"2026-10-16T13:00:00Z","v":5479,"vw":63.502156},{"c":62.34,"h":63.9141,"l":62.34,"n":216,"o":63.5,"t":"2026-10-16T13:15:00Z","v":22578,"vw":63.311728},{"c":62.352,"h":63.1,"l":60.7801,"n":1550,"o":62.22,"t":"2026-10-16T13:30:00Z","v":132664,"vw":61.901151},{"c":61.13,"h":62.99,"l":60.52,"n":1179,"o":62.45,"t":"2026-10-16T13:45:00Z","v":111230,"vw":61.339319},{"c":61.9601,"h":61.99,"l":60.9405,"n":618,"o":61.09,"t":"2026-10-16T14:00:00Z","v":48694,"vw":61.538879},{"c":61.34,"h":62.1094,"l":61.18,"n":413,"o":62.06,"t":"2026-10-16T14:15:00Z","v":27563,"vw":61.52479},{"c":62.505,"h":62.9767,"l":61.38,"n":957,"o":61.49,"t":"2026-10-16T14:30:00Z","v":99507,"vw":62.620173},{"c":61.795,"h":62.5,"l":61.52,"n":483,"o":62.49,"t":"2026-10-16T14:45:00Z","v":37677,"vw":61.979181},{"c":61.055,"h":61.55,"l":60.32,"n":897,"o":61.53,"t":"2026-10-16T15:00:00Z","v":89889,"vw":60.933758},{"c":61.21,"h":61.3317,"l":60.54,"n":374,"o":61.1298,"t":"2026-10-16T15:15:00Z","v":42039,"vw":60.934043},{"c":61.2,"h":61.5752,"l":61.145,"n":295,"o":61.2,"t":"2026-10-16T15:30:00Z","v":33698,"vw":61.422529},{"c":61.14,"h":61.4396,"l":60.9401,"n":256,"o":61.1762,"t":"2026-10-16T15:45:00Z","v":38177,"vw":61.179583},{"c":61.09,"h":61.12,"l":60.7401,"n":291,"o":61.02,"t":"2026-10-16T16:00:00Z","v":17581,"vw":60.937151},{"c":61.35,"h":61.39,"l":61.06,"n":220,"o":61.19,"t":"2026-10-16T16:15:00Z","v":21775,"vw":61.220223},{"c":61.17,"h":61.41,"l":60.875,"n":257,"o":61.26,"t":"2026-10-16T16:30:00Z","v":30012,"vw":61.175949},{"c":60.845,"h":61.1,"l":60.6901,"n":251,"o":61.1,"t":"2026-10-16T16:45:00Z","v":23121,"vw":60.885479},{"c":60.15,"h":60.82,"l":60.0301,"n":606,"o":60.7807,"t":"2026-10-16T17:00:00Z","v":69906,"vw":60.314793},{"c":59.6,"h":60.12,"l":58.6501,"n":1505,"o":60.12,"t":"2026-10-16T17:15:00Z","v":133249,"vw":59.296768},{"c":59.62,"h":59.9,"l":59.31,"n":592,"o":59.51,"t":"2026-10-16T17:30:00Z","v":63664,"vw":59.6044},{"c":59.21,"h":59.8502,"l":58.9303,"n":524,"o":59.6463,"t":"2026-10-16T17:45:00Z","v":62534,"vw":59.264006},{"c":59.315,"h":59.55,"l":58.9138,"n":468,"o":59.195,"t":"2026-10-16T18:00:00Z","v":42376,"vw":59.209862},{"c":59.495,"h":59.52,"l":58.98,"n":452,"o":59.27,"t":"2026-10-16T18:15:00Z","v":45612,"vw":59.235036},{"c":59.27,"h":59.5394,"l":58.96,"n":366,"o":59.495,"t":"2026-10-16T18:30:00Z","v":41791,"vw":59.277307},{"c":58.86,"h":59.295,"l":58.5,"n":630,"o":59.295,"t":"2026-10-16T18:45:00Z","v":60416,"vw":58.841342},{"c":58.77,"h":58.86,"l":57.77,"n":1219,"o":58.86,"t":"2026-10-16T19:00:00Z","v":191591,"vw":58.38111},{"c":59.34,"h":59.375,"l":58.36,"n":516,"o":58.8,"t":"2026-10-16T19:15:00Z","v":48779,"vw":58.88956},{"c":57.99,"h":59.46,"l":57.901,"n":709,"o":59.33,"t":"2026-10-16T19:30:00Z","v":119530,"vw":58.666224},{"c":57.95,"h":58.3699,"l":57.5,"n":1393,"o":58.065,"t":"2026-10-16T19:45:00Z","v":154090,"vw":57.896847},{"c":57.9699,"h":58.4,"l":57.73,"n":86,"o":57.9,"t":"2026-10-16T20:00:00Z","v":12397,"vw":57.900047},{"c":58.03,"h":58.03,"l":57.8,"n":31,"o":57.95,"t":"2026-10-16T20:15:00Z","v":2685,"vw":57.929045},{"c":58.14,"h":58.2704,"l":57.97,"n":23,"o":58.05,"t":"2026-10-16T20:30:00Z","v":4726,"vw":58.025303},{"c":58.2845,"h":58.2845,"l":58.17,"n":15,"o":58.19,"t":"2026-10-16T20:45:00Z","v":1517,"vw":58.224909},{"c":58.2704,"h":58.2704,"l":58.2,"n":3,"o":58.2,"t":"2026-10-16T21:00:00Z","v":309,"vw":58.222932},{"c":58.2,"h":58.3,"l":58.17,"n":20,"o":58.25,"t":"2026-10-16T21:15:00Z","v":1842,"vw":58.217594},{"c":58.25,"h":58.2926,"l":58.21,"n":29,"o":58.21,"t":"2026-10-16T21:30:00Z","v":2787,"vw":58.251974},{"c":57.8,"h":58.25,"l":57.8,"n":41,"o":58.25,"t":"2026-10-16T21:45:00Z","v":3296,"vw":57.950664},{"c":57.5,"h":57.95,"l":57.5,"n":55,"o":57.71,"t":"2026-10-16T22:00:00Z","v":4675,"vw":57.718919},{"c":57.56,"h":57.68,"l":57.5,"n":31,"o":57.543,"t":"2026-10-16T22:15:00Z","v":1719,"vw":57.53866},{"c":57.51,"h":57.51,"l":57.51,"n":8,"o":57.51,"t":"2026-10-16T22:30:00Z","v":366,"vw":57.51},{"c":57.3204,"h":57.79,"l":57.3,"n":35,"o":57.63,"t":"2026-10-16T22:45:00Z","v":3779,"vw":57.503933},{"c":57.34,"h":57.44,"l":57.13,"n":85,"o":57.44,"t":"2026-10-16T23:00:00Z","v":6617,"vw":57.282853},{"c":57.3423,"h":57.35,"l":57.3,"n":23,"o":57.3,"t":"2026-10-16T23:15:00Z","v":4284,"vw":57.328525},{"c":57.4,"h":57.4,"l":57.3485,"n":73,"o":57.3485,"t":"2026-10-16T23:30:00Z","v":7100,"vw":57.368213},{"c":57.55,"h":57.55,"l":57.4,"n":37,"o":57.4,"t":"2026-10-16T23:45:00Z","v":5534,"vw":57.446406},{"c":60.84,"h":61.7,"l":60.51,"n":498,"o":61.1,"t":"2026-10-19T08:00:00Z","v":25556,"vw":61.049533},{"c":60.75,"h":60.75,"l":60.5,"n":6,"o":60.5,"t":"2026-10-19T08:15:00Z","v":775,"vw":60.645714},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-19T08:30:00Z","v":500,"vw":61.33},{"c":61.1,"h":61.1,"l":60.9314,"n":20,"o":60.95,"t":"2026-10-19T08:45:00Z","v":2130,"vw":60.968142},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-19T09:00:00Z","v":300,"vw":60.95},{"c":61.3,"h":61.3,"l":60.91,"n":2,"o":60.91,"t":"2026-10-19T09:15:00Z","v":200,"vw":61.105},{"c":61.02,"h":61.02,"l":61.01,"n":6,"o":61.01,"t":"2026-10-19T09:30:00Z","v":309,"vw":61.015},{"c":61.3,"h":61.3,"l":61.3,"n":11,"o":61.3,"t":"2026-10-19T09:45:00Z","v":916,"vw":61.3},{"c":61.5,"h":61.5,"l":61.08,"n":37,"o":61.4,"t":"2026-10-19T10:00:00Z","v":2836,"vw":61.355525},{"c":61.19,"h":61.4,"l":61.19,"n":17,"o":61.4,"t":"2026-10-19T10:15:00Z","v":517,"vw":61.3475},{"c":62,"h":62,"l":61.2,"n":63,"o":61.2,"t":"2026-10-19T10:30:00Z","v":4132,"vw":61.581488},{"c":62.22,"h":62.28,"l":61.87,"n":54,"o":61.99,"t":"2026-10-19T10:45:00Z","v":4610,"vw":62.147636},{"c":61.9,"h":62,"l":61.567,"n":199,"o":61.98,"t":"2026-10-19T11:00:00Z","v":27409,"vw":61.695311},{"c":61.5,"h":61.8,"l":61.12,"n":106,"o":61.5887,"t":"2026-10-19T11:15:00Z","v":9365,"vw":61.531384},{"c":61.49,"h":61.49,"l":60.6345,"n":100,"o":61.27,"t":"2026-10-19T11:30:00Z","v":11910,"vw":61.117569},{"c":61.6357,"h":61.91,"l":61.489,"n":87,"o":61.51,"t":"2026-10-19T11:45:00Z","v":22719,"vw":61.62459},{"c":62.14,"h":62.18,"l":61.7853,"n":101,"o":61.86,"t":"2026-10-19T12:00:00Z","v":9882,"vw":62.010816},{"c":62.0902,"h":62.15,"l":61.9218,"n":102,"o":62.0279,"t":"2026-10-19T12:15:00Z","v":16485,"vw":62.068005},{"c":61.95,"h":62.2774,"l":61.9,"n":90,"o":61.984,"t":"2026-10-19T12:30:00Z","v":21838,"vw":61.987695},{"c":62,"h":62.1,"l":61.8413,"n":74,"o":61.85,"t":"2026-10-19T12:45:00Z","v":17814,"vw":62.004025},{"c":62.66,"h":62.66,"l":61.8814,"n":228,"o":61.8814,"t":"2026-10-19T13:00:00Z","v":29099,"vw":62.476873},{"c":62.67,"h":63.3,"l":62.4,"n":298,"o":62.5332,"t":"2026-10-19T13:15:00Z","v":21566,"vw":62.841737},{"c":63.01,"h":63.3,"l":61.57,"n":1439,"o":62.63,"t":"2026-10-19T13:30:00Z","v":239764,"vw":62.368094},{"c":61.9,"h":63.27,"l":61.5709,"n":941,"o":62.915,"t":"2026-10-19T13:45:00Z","v":116614,"vw":62.661718},{"c":61.33,"h":62.09,"l":60.315,"n":1099,"o":62.07,"t":"2026-10-19T14:00:00Z","v":134140,"vw":61.017861},{"c":62.1766,"h":62.4,"l":61.2,"n":765,"o":61.359,"t":"2026-10-19T14:15:00Z","v":188996,"vw":61.954343},{"c":62.4,"h":62.46,"l":61.61,"n":713,"o":62.175,"t":"2026-10-19T14:30:00Z","v":90313,"vw":62.012559},{"c":62.3835,"h":62.69,"l":61.8904,"n":411,"o":62.5,"t":"2026-10-19T14:45:00Z","v":71585,"vw":62.375556},{"c":62.5401,"h":62.8541,"l":62.2,"n":423,"o":62.255,"t":"2026-10-19T15:00:00Z","v":103082,"vw":62.656991},{"c":63.13,"h":63.2899,"l":62.59,"n":568,"o":62.73,"t":"2026-10-19T15:15:00Z","v":56035,"vw":63.070704},{"c":63.305,"h":63.5,"l":62.811,"n":609,"o":63.11,"t":"2026-10-19T15:30:00Z","v":99568,"vw":63.294538},{"c":62.675,"h":63.29,"l":62.65,"n":435,"o":63.29,"t":"2026-10-19T15:45:00Z","v":68651,"vw":63.060838},{"c":62.3211,"h":62.62,"l":62.1,"n":349,"o":62.62,"t":"2026-10-19T16:00:00Z","v":35916,"vw":62.293933},{"c":61.97,"h":62.5395,"l":61.88,"n":349,"o":62.309,"t":"2026-10-19T16:15:00Z","v":64178,"vw":62.26289},{"c":61.96,"h":62.1,"l":61.72,"n":219,"o":61.82,"t":"2026-10-19T16:30:00Z","v":29088,"vw":61.921874},{"c":61.14,"h":61.92,"l":61.07,"n":436,"o":61.92,"t":"2026-10-19T16:45:00Z","v":44695,"vw":61.505314},{"c":60.9,"h":61.2897,"l":60.9,"n":383,"o":61,"t":"2026-10-19T17:00:00Z","v":69656,"vw":61.172398},{"c":60.63,"h":61.13,"l":60.61,"n":291,"o":60.96,"t":"2026-10-19T17:15:00Z","v":37821,"vw":60.842077},{"c":60.4325,"h":60.66,"l":60.37,"n":339,"o":60.56,"t":"2026-10-19T17:30:00Z","v":35829,"vw":60.517774},{"c":60.48,"h":60.48,"l":59.84,"n":559,"o":60.3,"t":"2026-10-19T17:45:00Z","v":61012,"vw":60.103033},{"c":60.18,"h":60.61,"l":59.951,"n":319,"o":60.51,"t":"2026-10-19T18:00:00Z","v":53364,"vw":60.3063},{"c":59.76,"h":60.3418,"l":59.65,"n":336,"o":60.18,"t":"2026-10-19T18:15:00Z","v":53263,"vw":59.93168},{"c":60.28,"h":60.28,"l":59.49,"n":352,"o":59.7599,"t":"2026-10-19T18:30:00Z","v":45289,"vw":59.842726},{"c":60.41,"h":60.52,"l":60.24,"n":219,"o":60.34,"t":"2026-10-19T18:45:00Z","v":42040,"vw":60.400537},{"c":60.13,"h":60.61,"l":60.04,"n":196,"o":60.44,"t":"2026-10-19T19:00:00Z","v":28442,"vw":60.342827},{"c":60.595,"h":61,"l":60.19,"n":354,"o":60.19,"t":"2026-10-19T19:15:00Z","v":51882,"vw":60.642463},{"c":60.77,"h":61.09,"l":60.49,"n":343,"o":60.49,"t":"2026-10-19T19:30:00Z","v":49571,"vw":60.863923},{"c":59.97,"h":60.74,"l":59.7901,"n":934,"o":60.72,"t":"2026-10-19T19:45:00Z","v":90624,"vw":60.166062},{"c":59.73,"h":59.94,"l":59.73,"n":24,"o":59.94,"t":"2026-10-19T20:00:00Z","v":4465,"vw":59.924747},{"c":59.8959,"h":59.8959,"l":59.7282,"n":9,"o":59.7282,"t":"2026-10-19T20:15:00Z","v":3579,"vw":59.733036},{"c":59.98,"h":59.98,"l":59.8,"n":10,"o":59.8,"t":"2026-10-19T20:30:00Z","v":560,"vw":59.874032},{"c":60.1491,"h":60.1491,"l":59.86,"n":2,"o":59.86,"t":"2026-10-19T20:45:00Z","v":203,"vw":60.002414},{"c":59.94,"h":60.07,"l":59.94,"n":7,"o":60.06,"t":"2026-10-19T21:00:00Z","v":832,"vw":59.99279},{"c":60.2,"h":60.29,"l":60.05,"n":4,"o":60.05,"t":"2026-10-19T21:15:00Z","v":2200,"vw":60.069091},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-10-19T22:00:00Z","v":461,"vw":60.15},{"c":60.29,"h":60.29,"l":60.2282,"n":8,"o":60.27,"t":"2026-10-19T22:15:00Z","v":704,"vw":60.255767},{"c":60.4,"h":60.5761,"l":60.4,"n":23,"o":60.5761,"t":"2026-10-19T22:30:00Z","v":1795,"vw":60.459666},{"c":60.53,"h":60.66,"l":60.53,"n":2,"o":60.66,"t":"2026-10-19T22:45:00Z","v":500,"vw":60.556},{"c":60.55,"h":60.59,"l":60.55,"n":8,"o":60.59,"t":"2026-10-19T23:00:00Z","v":356,"vw":60.565267},{"c":60.52,"h":60.6113,"l":60.52,"n":4,"o":60.6113,"t":"2026-10-19T23:15:00Z","v":251,"vw":60.5698},{"c":60.5,"h":60.65,"l":60.301,"n":10,"o":60.301,"t":"2026-10-19T23:30:00Z","v":861,"vw":60.512625},{"c":60.2,"h":60.5049,"l":60.2,"n":13,"o":60.3,"t":"2026-10-19T23:45:00Z","v":1030,"vw":60.294922},{"c":59,"h":59.08,"l":57.79,"n":379,"o":58.4,"t":"2026-10-20T08:00:00Z","v":13843,"vw":58.373218},{"c":58.77,"h":58.77,"l":58.77,"n":4,"o":58.77,"t":"2026-10-20T08:30:00Z","v":146,"vw":58.77},{"c":57.57,"h":58.2,"l":57.4,"n":75,"o":58.2,"t":"2026-10-20T09:00:00Z","v":3675,"vw":57.763569},{"c":57.78,"h":57.78,"l":57.11,"n":25,"o":57.4,"t":"2026-10-20T09:15:00Z","v":2550,"vw":57.460854},{"c":57.88,"h":57.88,"l":57.88,"n":7,"o":57.88,"t":"2026-10-20T09:30:00Z","v":295,"vw":57.88},{"c":58.04,"h":58.04,"l":57.8978,"n":10,"o":57.8978,"t":"2026-10-20T10:00:00Z","v":894,"vw":57.960615},{"c":58,"h":58.1,"l":58,"n":18,"o":58.1,"t":"2026-10-20T10:15:00Z","v":2666,"vw":58.01828},{"c":58.08,"h":58.1,"l":57.73,"n":32,"o":57.89,"t":"2026-10-20T10:30:00Z","v":1795,"vw":57.967481},{"c":57.9,"h":58,"l":57.9,"n":5,"o":58,"t":"2026-10-20T10:45:00Z","v":690,"vw":57.957058},{"c":57.55,"h":58.28,"l":57.55,"n":65,"o":58.11,"t":"2026-10-20T11:00:00Z","v":5126,"vw":57.98845},{"c":57.452,"h":57.68,"l":57.36,"n":57,"o":57.68,"t":"2026-10-20T11:15:00Z","v":2907,"vw":57.468028},{"c":57.7,"h":57.7,"l":57.15,"n":18,"o":57.44,"t":"2026-10-20T11:30:00Z","v":2474,"vw":57.293441},{"c":57.46,"h":57.61,"l":57.33,"n":21,"o":57.61,"t":"2026-10-20T11:45:00Z","v":1790,"vw":57.484153},{"c":57.1833,"h":57.46,"l":57.12,"n":30,"o":57.46,"t":"2026-10-20T12:00:00Z","v":7909,"vw":57.207858},{"c":57.3,"h":57.58,"l":57.3,"n":68,"o":57.57,"t":"2026-10-20T12:15:00Z","v":7466,"vw":57.504201},{"c":58.2682,"h":58.2682,"l":57.2,"n":93,"o":57.321,"t":"2026-10-20T12:30:00Z","v":11079,"vw":57.465602},{"c":58.13,"h":58.26,"l":58.12,"n":37,"o":58.26,"t":"2026-10-20T12:45:00Z","v":2967,"vw":58.129167},{"c":58.48,"h":58.5,"l":58.3842,"n":17,"o":58.5,"t":"2026-10-20T13:00:00Z","v":1243,"vw":58.453656},{"c":58.21,"h":58.71,"l":58.06,"n":76,"o":58.6,"t":"2026-10-20T13:15:00Z","v":3793,"vw":58.40992},{"c":57.7309,"h":59.28,"l":56.8818,"n":1578,"o":58.21,"t":"2026-10-20T13:30:00Z","v":184417,"vw":58.063755},{"c":58.885,"h":59.02,"l":57.54,"n":813,"o":57.54,"t":"2026-10-20T13:45:00Z","v":108490,"vw":58.169045},{"c":60.41,"h":60.58,"l":58.7468,"n":1029,"o":59,"t":"2026-10-20T14:00:00Z","v":106687,"vw":59.774434},{"c":61.85,"h":62.02,"l":60.4,"n":931,"o":60.49,"t":"2026-10-20T14:15:00Z","v":118844,"vw":61.278335},{"c":61.6868,"h":62.04,"l":61.22,"n":683,"o":61.78,"t":"2026-10-20T14:30:00Z","v":164057,"vw":61.722397},{"c":61.81,"h":62.1421,"l":61.55,"n":475,"o":61.9358,"t":"2026-10-20T14:45:00Z","v":76294,"vw":61.836732},{"c":60.39,"h":61.79,"l":60.27,"n":492,"o":61.71,"t":"2026-10-20T15:00:00Z","v":67168,"vw":61.243392},{"c":60.59,"h":61.2,"l":60.4968,"n":286,"o":60.5,"t":"2026-10-20T15:15:00Z","v":57907,"vw":60.822014},{"c":60.5,"h":60.665,"l":59.89,"n":586,"o":60.555,"t":"2026-10-20T15:30:00Z","v":93552,"vw":60.141821},{"c":61.02,"h":61.0743,"l":60.3001,"n":199,"o":60.37,"t":"2026-10-20T15:45:00Z","v":28620,"vw":60.72491},{"c":60.91,"h":61.3,"l":60.8101,"n":244,"o":61.01,"t":"2026-10-20T16:00:00Z","v":38730,"vw":60.981732},{"c":60.84,"h":60.9986,"l":60.42,"n":206,"o":60.87,"t":"2026-10-20T16:15:00Z","v":43562,"vw":60.679201},{"c":60.71,"h":61.16,"l":60.655,"n":229,"o":60.9,"t":"2026-10-20T16:30:00Z","v":42411,"vw":60.961589},{"c":60.15,"h":60.7876,"l":60.08,"n":282,"o":60.7876,"t":"2026-10-20T16:45:00Z","v":45136,"vw":60.421438},{"c":60.31,"h":60.42,"l":60.1,"n":205,"o":60.165,"t":"2026-10-20T17:00:00Z","v":33572,"vw":60.252146},{"c":60.39,"h":60.62,"l":60.33,"n":215,"o":60.35,"t":"2026-10-20T17:15:00Z","v":30086,"vw":60.448086},{"c":60.44,"h":60.59,"l":60.4,"n":156,"o":60.4873,"t":"2026-10-20T17:30:00Z","v":23855,"vw":60.503786},{"c":60.49,"h":60.74,"l":60.34,"n":190,"o":60.41,"t":"2026-10-20T17:45:00Z","v":25109,"vw":60.528013},{"c":60.84,"h":60.86,"l":60.5,"n":219,"o":60.57,"t":"2026-10-20T18:00:00Z","v":51941,"vw":60.751898},{"c":60.355,"h":60.74,"l":60.11,"n":393,"o":60.69,"t":"2026-10-20T18:15:00Z","v":43573,"vw":60.451458},{"c":59.765,"h":60.4,"l":59.6838,"n":343,"o":60.4,"t":"2026-10-20T18:30:00Z","v":70620,"vw":59.981335},{"c":60.16,"h":60.42,"l":59.6983,"n":228,"o":59.6983,"t":"2026-10-20T18:45:00Z","v":44482,"vw":60.104132},{"c":60.25,"h":60.4351,"l":60.14,"n":210,"o":60.15,"t":"2026-10-20T19:00:00Z","v":33002,"vw":60.312153},{"c":59.9,"h":60.34,"l":59.88,"n":261,"o":60.21,"t":"2026-10-20T19:15:00Z","v":57952,"vw":60.05766},{"c":60.1505,"h":60.3498,"l":59.74,"n":196,"o":59.81,"t":"2026-10-20T19:30:00Z","v":37603,"vw":60.094285},{"c":59.025,"h":60.31,"l":58.96,"n":563,"o":60.25,"t":"2026-10-20T19:45:00Z","v":52957,"vw":59.572287},{"c":59.35,"h":59.39,"l":58.82,"n":71,"o":59.27,"t":"2026-10-20T20:00:00Z","v":8315,"vw":59.132051},{"c":59.13,"h":59.5,"l":59.13,"n":23,"o":59.3,"t":"2026-10-20T20:15:00Z","v":2342,"vw":59.340638},{"c":59.8273,"h":59.8273,"l":59.25,"n":20,"o":59.25,"t":"2026-10-20T20:30:00Z","v":6470,"vw":59.427675},{"c":61,"h":61,"l":59.97,"n":168,"o":59.97,"t":"2026-10-20T20:45:00Z","v":33535,"vw":60.559598},{"c":61.5,"h":61.5,"l":61.09,"n":178,"o":61.1,"t":"2026-10-20T21:00:00Z","v":20029,"vw":61.408977},{"c":61.1,"h":61.4105,"l":61.05,"n":34,"o":61.35,"t":"2026-10-20T21:15:00Z","v":8922,"vw":61.142552},{"c":61.6,"h":61.75,"l":61.11,"n":44,"o":61.11,"t":"2026-10-20T21:30:00Z","v":7249,"vw":61.377778},{"c":61.6205,"h":61.7106,"l":61.54,"n":45,"o":61.63,"t":"2026-10-20T21:45:00Z","v":4792,"vw":61.612353},{"c":62.1,"h":62.1,"l":61.73,"n":259,"o":61.73,"t":"2026-10-20T22:00:00Z","v":57101,"vw":61.913577},{"c":62.25,"h":62.48,"l":62.2,"n":170,"o":62.33,"t":"2026-10-20T22:15:00Z","v":34901,"vw":62.293571},{"c":61.9,"h":62.3925,"l":61.9,"n":49,"o":62.28,"t":"2026-10-20T22:30:00Z","v":9343,"vw":62.236712},{"c":62.072,"h":62.072,"l":61.9,"n":30,"o":61.9,"t":"2026-10-20T22:45:00Z","v":3081,"vw":61.936531},{"c":62.0325,"h":62.12,"l":61.9487,"n":8,"o":62,"t":"2026-10-20T23:00:00Z","v":2405,"vw":62.016075},{"c":61.9,"h":62,"l":61.7042,"n":31,"o":62,"t":"2026-10-20T23:15:00Z","v":3287,"vw":61.850653},{"c":61.9634,"h":62,"l":61.68,"n":30,"o":61.68,"t":"2026-10-20T23:30:00Z","v":2332,"vw":61.93378},{"c":62.59,"h":62.59,"l":62.059,"n":73,"o":62.099,"t":"2026-10-20T23:45:00Z","v":4636,"vw":62.342437},{"c":61.7,"h":62.68,"l":61.7,"n":237,"o":62.51,"t":"2026-10-21T08:00:00Z","v":8784,"vw":62.262334},{"c":61.8,"h":62.02,"l":61.8,"n":11,"o":62.02,"t":"2026-10-21T08:15:00Z","v":605,"vw":61.861539},{"c":61.3,"h":61.5,"l":61.01,"n":55,"o":61.5,"t":"2026-10-21T08:30:00Z","v":3916,"vw":61.272805},{"c":60.61,"h":61.33,"l":60.61,"n":64,"o":61.15,"t":"2026-10-21T08:45:00Z","v":4734,"vw":61.11169},{"c":60.6,"h":60.69,"l":60.6,"n":11,"o":60.69,"t":"2026-10-21T09:00:00Z","v":443,"vw":60.6225},{"c":61.25,"h":61.25,"l":60.93,"n":5,"o":60.93,"t":"2026-10-21T09:15:00Z","v":805,"vw":61.133304},{"c":61.25,"h":61.27,"l":61.15,"n":11,"o":61.27,"t":"2026-10-21T09:30:00Z","v":2825,"vw":61.181421},{"c":61,"h":61.22,"l":61,"n":17,"o":61.22,"t":"2026-10-21T09:45:00Z","v":1448,"vw":61.055708},{"c":60.51,"h":61,"l":60.5,"n":93,"o":61,"t":"2026-10-21T10:00:00Z","v":9167,"vw":60.828332},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-21T10:15:00Z","v":500,"vw":60.26},{"c":60.84,"h":60.84,"l":60.84,"n":1,"o":60.84,"t":"2026-10-21T10:30:00Z","v":100,"vw":60.84},{"c":61.02,"h":61.07,"l":61.02,"n":11,"o":61.02,"t":"2026-10-21T10:45:00Z","v":502,"vw":61.033855},{"c":61.1,"h":61.58,"l":61.1,"n":55,"o":61.38,"t":"2026-10-21T11:00:00Z","v":3736,"vw":61.255695},{"c":61.45,"h":61.45,"l":60.9,"n":92,"o":61.1,"t":"2026-10-21T11:15:00Z","v":14189,"vw":61.313953},{"c":61.402,"h":61.98,"l":61,"n":174,"o":61.5,"t":"2026-10-21T11:30:00Z","v":51112,"vw":61.649479},{"c":61.7,"h":61.7,"l":61.25,"n":63,"o":61.44,"t":"2026-10-21T11:45:00Z","v":26880,"vw":61.501568},{"c":61.35,"h":61.5,"l":61.2116,"n":29,"o":61.37,"t":"2026-10-21T12:00:00Z","v":2035,"vw":61.323891},{"c":61.69,"h":61.69,"l":61.4528,"n":16,"o":61.4528,"t":"2026-10-21T12:15:00Z","v":1649,"vw":61.56597},{"c":61.1,"h":61.8,"l":61.1,"n":38,"o":61.69,"t":"2026-10-21T12:30:00Z","v":2402,"vw":61.504087},{"c":61.3,"h":61.3,"l":61.2,"n":11,"o":61.2,"t":"2026-10-21T12:45:00Z","v":1260,"vw":61.287368},{"c":61.22,"h":61.5,"l":61.22,"n":40,"o":61.43,"t":"2026-10-21T13:00:00Z","v":2498,"vw":61.454152},{"c":61.33,"h":61.7,"l":61.21,"n":74,"o":61.26,"t":"2026-10-21T13:15:00Z","v":4615,"vw":61.462369},{"c":61.25,"h":63.5,"l":60.6012,"n":1821,"o":61.49,"t":"2026-10-21T13:30:00Z","v":232503,"vw":62.445291},{"c":60.5,"h":61.82,"l":59.79,"n":1172,"o":61.05,"t":"2026-10-21T13:45:00Z","v":133685,"vw":60.631537},{"c":60.676,"h":61.31,"l":60.4,"n":501,"o":60.62,"t":"2026-10-21T14:00:00Z","v":57213,"vw":60.888445},{"c":61.6,"h":61.86,"l":60.4284,"n":661,"o":60.66,"t":"2026-10-21T14:15:00Z","v":65771,"vw":61.27709},{"c":61.5,"h":62.02,"l":61.165,"n":449,"o":61.58,"t":"2026-10-21T14:30:00Z","v":41866,"vw":61.650336},{"c":61.54,"h":61.9652,"l":61.45,"n":195,"o":61.515,"t":"2026-10-21T14:45:00Z","v":19379,"vw":61.664672},{"c":61.9218,"h":62,"l":61.0001,"n":255,"o":61.41,"t":"2026-10-21T15:00:00Z","v":22950,"vw":61.422664},{"c":61.73,"h":62.04,"l":61.285,"n":246,"o":61.88,"t":"2026-10-21T15:15:00Z","v":32476,"vw":61.687235},{"c":62.48,"h":62.48,"l":61.725,"n":310,"o":61.7438,"t":"2026-10-21T15:30:00Z","v":37557,"vw":62.212637},{"c":62.82,"h":62.9,"l":62.44,"n":401,"o":62.44,"t":"2026-10-21T15:45:00Z","v":52262,"vw":62.632045},{"c":62.6,"h":62.84,"l":62.3905,"n":402,"o":62.65,"t":"2026-10-21T16:00:00Z","v":68866,"vw":62.53604},{"c":62.405,"h":62.765,"l":62.39,"n":180,"o":62.67,"t":"2026-10-21T16:15:00Z","v":24255,"vw":62.595069},{"c":63.08,"h":63.48,"l":62.22,"n":601,"o":62.46,"t":"2026-10-21T16:30:00Z","v":65895,"vw":62.79789},{"c":63.1,"h":63.3,"l":62.85,"n":314,"o":63.1305,"t":"2026-10-21T16:45:00Z","v":46425,"vw":63.134606},{"c":63.49,"h":63.59,"l":63.03,"n":737,"o":63.1,"t":"2026-10-21T17:00:00Z","v":114578,"vw":63.345976},{"c":63.72,"h":63.96,"l":63.5125,"n":647,"o":63.55,"t":"2026-10-21T17:15:00Z","v":115899,"vw":63.786042},{"c":63.33,"h":63.67,"l":63.2202,"n":303,"o":63.63,"t":"2026-10-21T17:30:00Z","v":28437,"vw":63.465852},{"c":63.275,"h":63.385,"l":63.23,"n":72,"o":63.36,"t":"2026-10-21T17:45:00Z","v":4601,"vw":63.298955}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3539542318066404,"strike":75.18496549873045,"iv":1.6717154584590534,"gamma":0.022858953539727105,"theta":-0.3327539390960854,"vega":0.008394870274730258,"rho":0.0003404283234967692,"breakevenPct":19.391369891792447},{"delta":0.15,"premium":0.47174620390455524,"strike":70.51626898047722,"iv":1.3422811279826465,"gamma":0.0368056399132321,"theta":-0.366532104121475,"vega":0.010864208242950108,"rho":0.0005335969879075465,"breakevenPct":12.198538303116448},{"delta":0.2,"premium":0.682967032967033,"strike":69.28021978021978,"iv":1.3677065934065935,"gamma":0.043614835164835164,"theta":-0.4487456043956044,"vega":0.01307967032967033,"rho":0.0007019378441438383,"breakevenPct":10.578768473505306},{"delta":0.25,"premium":0.8871487603305784,"strike":67.96528925619835,"iv":1.3318186776859504,"gamma":0.050904132231404955,"theta":-0.4968948760330578,"vega":0.014859008264462811,"rho":0.0008692930780907941,"breakevenPct":8.823199014586569},{"delta":0.3,"premium":1.176404958677686,"strike":67.13884297520661,"iv":1.3870252892561985,"gamma":0.053383471074380164,"theta":-0.5658204958677686,"vega":0.01626396694214876,"rho":0.0010311926289433369,"breakevenPct":7.974155103341693},{"delta":0.35,"premium":1.4826991150442477,"strike":66.2637168141593,"iv":1.418167610619469,"gamma":0.05564070796460177,"theta":-0.6159812389380531,"vega":0.01730991150442478,"rho":0.0011916311000334814,"breakevenPct":7.075100251625631},{"delta":0.4,"premium":1.796750902527076,"strike":65.36642599277978,"iv":1.4251763537906137,"gamma":0.0577572202166065,"theta":-0.6456393501805054,"vega":0.018043501805054152,"rho":0.001351278581557905,"breakevenPct":6.153274688330733},{"delta":0.45,"premium":2.1298275862068965,"strike":64.48793103448276,"iv":1.4225493103448277,"gamma":0.05926568965517241,"theta":-0.6602791379310345,"vega":0.018504827586206897,"rho":0.0015094456949207545,"breakevenPct":5.291225890136956},{"delta":0.5,"premium":2.4384146341463415,"strike":63.6219512195122,"iv":1.3898780487804878,"gamma":0.061260975609756095,"theta":-0.6520414634146342,"vega":0.0187,"rho":0.001669017411120185,"breakevenPct":4.410251072638738},{"delta":0.55,"premium":2.866541038525963,"strike":62.79731993299833,"iv":1.4037507537688443,"gamma":0.060073031825795646,"theta":-0.6527082077051926,"vega":0.018498659966499163,"rho":0.0018216909330811002,"breakevenPct":3.7835640453995345},{"delta":0.6,"premium":3.351501766784452,"strike":61.957597173144876,"iv":1.4257498233215549,"gamma":0.05784734982332156,"theta":-0.648339222614841,"vega":0.018066077738515905,"rho":0.001971260109374276,"breakevenPct":3.2228527579094806},{"delta":0.65,"premium":3.9036219081272088,"strike":61.07420494699647,"iv":1.4455378091872793,"gamma":0.05466713780918728,"theta":-0.6304063604240283,"vega":0.01735936395759717,"rho":0.002117506338383751,"breakevenPct":2.6992679866029308},{"delta":0.7,"premium":4.57495126705653,"strike":60.10721247563353,"iv":1.4789832358674462,"gamma":0.05011461988304094,"theta":-0.6055982456140351,"vega":0.016228654970760235,"rho":0.0022573973602006137,"breakevenPct":2.231964189489586},{"delta":0.75,"premium":5.591949152542372,"strike":58.86864406779661,"iv":1.585102118644068,"gamma":0.042761440677966105,"theta":-0.5935737288135593,"vega":0.014889830508474578,"rho":0.0023780510419960663,"breakevenPct":1.8817657979120916},{"delta":0.8,"premium":6.389473684210526,"strike":57.76315789473684,"iv":1.570886842105263,"gamma":0.038015789473684204,"theta":-0.5187078947368421,"vega":0.013121052631578946,"rho":0.00251201178262135,"breakevenPct":1.395023832696961},{"delta":0.85,"premium":7.740943629429878,"strike":56.17672930063347,"iv":1.610763766548468,"gamma":0.030232550590216598,"theta":-0.43477299289962956,"vega":0.011152577715148361,"rho":0.0026349660036949912,"breakevenPct":1.0236651336547276},{"delta":0.9,"premium":10.719769790461573,"strike":53.03023020953843,"iv":1.9329456320066538,"gamma":0.01896468686894472,"theta":-0.39408331122357143,"vega":0.008404299061855948,"rho":0.002646188074362605,"breakevenPct":0.7586533902323327}],"put":[{"delta":0.1,"premium":0.3653385091858945,"strike":54.903385091858944,"iv":1.5337238713422687,"gamma":0.023887523946075497,"theta":-0.3072458186973071,"vega":0.008401404395133101,"rho":-0.00038438099633612344,"breakevenPct":13.801095965429036},{"delta":0.15,"premium":0.567159383033419,"strike":56.87146529562982,"iv":1.470087146529563,"gamma":0.033703084832904885,"theta":-0.4004763496143959,"vega":0.010885861182519281,"rho":-0.0005967654349722942,"breakevenPct":11.009473822354357},{"delta":0.2,"premium":0.8253703703703703,"strike":58.007407407407406,"iv":1.4958399999999998,"gamma":0.039956296296296295,"theta":-0.48890296296296293,"vega":0.013107407407407408,"rho":-0.0007926189913819358,"breakevenPct":9.622195294709924},{"delta":0.25,"premium":0.9960626185958253,"strike":59.44022770398482,"iv":1.3506743833017076,"gamma":0.050053320683111954,"theta":-0.49896793168880454,"vega":0.014848387096774194,"rho":-0.0009820255589189876,"breakevenPct":7.627366705565052},{"delta":0.3,"premium":1.2844262295081963,"strike":60.33606557377049,"iv":1.357655737704918,"gamma":0.05447622950819672,"theta":-0.5489008196721311,"vega":0.016270491803278688,"rho":-0.0011774494004723132,"breakevenPct":6.667236693121079},{"delta":0.35,"premium":1.5959947183098588,"strike":61.16725352112676,"iv":1.3668730633802817,"gamma":0.05785369718309859,"theta":-0.5890647887323944,"vega":0.017350528169014084,"rho":-0.0013735669059274102,"breakevenPct":5.845963643406195},{"delta":0.4,"premium":1.84580123266564,"strike":62.04160246533128,"iv":1.305719722650231,"gamma":0.06314160246533128,"theta":-0.5874442218798152,"vega":0.018120801232665643,"rho":-0.0015655872474228864,"breakevenPct":4.858856910596438},{"delta":0.45,"premium":2.231009244992296,"strike":62.812018489984595,"iv":1.3190479198767335,"gamma":0.0639120184899846,"theta":-0.6067816640986133,"vega":0.018506009244992294,"rho":-0.001765196349028886,"breakevenPct":4.250024901229192},{"delta":0.5,"premium":2.667530487804878,"strike":63.59451219512195,"iv":1.3394719512195121,"gamma":0.06352682926829267,"theta":-0.6216725609756097,"vega":0.01868109756097561,"rho":-0.0019674532293699706,"breakevenPct":3.7032057731672676},{"delta":0.55,"premium":3.1039232053422374,"strike":64.3906510851419,"iv":1.3294632721202004,"gamma":0.06340617696160267,"theta":-0.6103218697829716,"vega":0.018443739565943237,"rho":-0.0021694683070624028,"breakevenPct":3.1346169119651295},{"delta":0.6,"premium":3.6118222891566263,"strike":65.20331325301204,"iv":1.3354028614457831,"gamma":0.06159834337349397,"theta":-0.5983875000000001,"vega":0.018017018072289157,"rho":-0.0023758719790976704,"breakevenPct":2.652930355847291},{"delta":0.65,"premium":4.02597891566265,"strike":65.95632530120481,"iv":1.2905986445783133,"gamma":0.06122183734939759,"theta":-0.5546375,"vega":0.017339307228915662,"rho":-0.002577279590891468,"breakevenPct":2.117359909052998},{"delta":0.7,"premium":4.620415224913494,"strike":66.81487889273356,"iv":1.2806660899653979,"gamma":0.05785899653979239,"theta":-0.5151044982698962,"vega":0.016240657439446367,"rho":-0.0027892273659142724,"breakevenPct":1.6999151765132505},{"delta":0.75,"premium":5.127326440177253,"strike":67.58050221565732,"iv":1.2314568685376661,"gamma":0.05471994091580502,"theta":-0.4510878877400295,"vega":0.014780945347119646,"rho":-0.002996886781510182,"breakevenPct":1.2910134732415728},{"delta":0.8,"premium":5.990881458966567,"strike":68.65653495440729,"iv":1.2366234042553192,"gamma":0.0483386018237082,"theta":-0.3982288753799392,"vega":0.013112158054711245,"rho":-0.003225298876973984,"breakevenPct":0.9551865094978207},{"delta":0.85,"premium":6.675728155339806,"strike":69.53675450762829,"iv":1.1755522884882108,"gamma":0.04160596393897365,"theta":-0.31387794729542307,"vega":0.01082135922330097,"rho":-0.003445213332695286,"breakevenPct":0.6463942590667198},{"delta":0.9,"premium":7.283903420523139,"strike":70.33400402414487,"iv":1.0738040241448692,"gamma":0.03439295774647887,"theta":-0.21329939637826956,"vega":0.008164587525150903,"rho":-0.003661953132993318,"breakevenPct":0.34755713035921143}]},"raw":{"call":[{"delta":0.1,"premium":0.3539542318066404,"strike":75.18496549873045,"iv":1.6717154584590534,"gamma":0.022858953539727105,"theta":-0.3327539390960854,"vega":0.008394870274730258,"rho":0.0003404283234967692,"breakevenPct":19.391369891792447},{"delta":0.15,"premium":0.47174620390455524,"strike":70.51626898047722,"iv":1.3422811279826465,"gamma":0.0368056399132321,"theta":-0.366532104121475,"vega":0.010864208242950108,"rho":0.0005335969879075465,"breakevenPct":12.198538303116448},{"delta":0.2,"premium":0.682967032967033,"strike":69.28021978021978,"iv":1.3677065934065935,"gamma":0.043614835164835164,"theta":-0.4487456043956044,"vega":0.01307967032967033,"rho":0.0007019378441438383,"breakevenPct":10.578768473505306},{"delta":0.25,"premium":0.8871487603305784,"strike":67.96528925619835,"iv":1.3318186776859504,"gamma":0.050904132231404955,"theta":-0.4968948760330578,"vega":0.014859008264462811,"rho":0.0008692930780907941,"breakevenPct":8.823199014586569},{"delta":0.3,"premium":1.176404958677686,"strike":67.13884297520661,"iv":1.3870252892561985,"gamma":0.053383471074380164,"theta":-0.5658204958677686,"vega":0.01626396694214876,"rho":0.0010311926289433369,"breakevenPct":7.974155103341693},{"delta":0.35,"premium":1.4826991150442477,"strike":66.2637168141593,"iv":1.418167610619469,"gamma":0.05564070796460177,"theta":-0.6159812389380531,"vega":0.01730991150442478,"rho":0.0011916311000334814,"breakevenPct":7.075100251625631},{"delta":0.4,"premium":1.796750902527076,"strike":65.36642599277978,"iv":1.4251763537906137,"gamma":0.0577572202166065,"theta":-0.6456393501805054,"vega":0.018043501805054152,"rho":0.001351278581557905,"breakevenPct":6.153274688330733},{"delta":0.45,"premium":2.1298275862068965,"strike":64.48793103448276,"iv":1.4225493103448277,"gamma":0.05926568965517241,"theta":-0.6602791379310345,"vega":0.018504827586206897,"rho":0.0015094456949207545,"breakevenPct":5.291225890136956},{"delta":0.5,"premium":2.4384146341463415,"strike":63.6219512195122,"iv":1.3898780487804878,"gamma":0.061260975609756095,"theta":-0.6520414634146342,"vega":0.0187,"rho":0.001669017411120185,"breakevenPct":4.410251072638738},{"delta":0.55,"premium":2.866541038525963,"strike":62.79731993299833,"iv":1.4037507537688443,"gamma":0.060073031825795646,"theta":-0.6527082077051926,"vega":0.018498659966499163,"rho":0.0018216909330811002,"breakevenPct":3.7835640453995345},{"delta":0.6,"premium":3.351501766784452,"strike":61.957597173144876,"iv":1.4257498233215549,"gamma":0.05784734982332156,"theta":-0.648339222614841,"vega":0.018066077738515905,"rho":0.001971260109374276,"breakevenPct":3.2228527579094806},{"delta":0.65,"premium":3.9036219081272088,"strike":61.07420494699647,"iv":1.4455378091872793,"gamma":0.05466713780918728,"theta":-0.6304063604240283,"vega":0.01735936395759717,"rho":0.002117506338383751,"breakevenPct":2.6992679866029308},{"delta":0.7,"premium":4.57495126705653,"strike":60.10721247563353,"iv":1.4789832358674462,"gamma":0.05011461988304094,"theta":-0.6055982456140351,"vega":0.016228654970760235,"rho":0.0022573973602006137,"breakevenPct":2.231964189489586},{"delta":0.75,"premium":5.591949152542372,"strike":58.86864406779661,"iv":1.585102118644068,"gamma":0.042761440677966105,"theta":-0.5935737288135593,"vega":0.014889830508474578,"rho":0.0023780510419960663,"breakevenPct":1.8817657979120916},{"delta":0.8,"premium":6.389473684210526,"strike":57.76315789473684,"iv":1.570886842105263,"gamma":0.038015789473684204,"theta":-0.5187078947368421,"vega":0.013121052631578946,"rho":0.00251201178262135,"breakevenPct":1.395023832696961},{"delta":0.85,"premium":7.740943629429878,"strike":56.17672930063347,"iv":1.610763766548468,"gamma":0.030232550590216598,"theta":-0.43477299289962956,"vega":0.011152577715148361,"rho":0.0026349660036949912,"breakevenPct":1.0236651336547276},{"delta":0.9,"premium":10.719769790461573,"strike":53.03023020953843,"iv":1.9329456320066538,"gamma":0.01896468686894472,"theta":-0.39408331122357143,"vega":0.008404299061855948,"rho":0.002646188074362605,"breakevenPct":0.7586533902323327}],"put":[{"delta":0.1,"premium":0.3653385091858945,"strike":54.903385091858944,"iv":1.5337238713422687,"gamma":0.023887523946075497,"theta":-0.3072458186973071,"vega":0.008401404395133101,"rho":-0.00038438099633612344,"breakevenPct":13.801095965429036},{"delta":0.15,"premium":0.567159383033419,"strike":56.87146529562982,"iv":1.470087146529563,"gamma":0.033703084832904885,"theta":-0.4004763496143959,"vega":0.010885861182519281,"rho":-0.0005967654349722942,"breakevenPct":11.009473822354357},{"delta":0.2,"premium":0.8253703703703703,"strike":58.007407407407406,"iv":1.4958399999999998,"gamma":0.039956296296296295,"theta":-0.48890296296296293,"vega":0.013107407407407408,"rho":-0.0007926189913819358,"breakevenPct":9.622195294709924},{"delta":0.25,"premium":0.9960626185958253,"strike":59.44022770398482,"iv":1.3506743833017076,"gamma":0.050053320683111954,"theta":-0.49896793168880454,"vega":0.014848387096774194,"rho":-0.0009820255589189876,"breakevenPct":7.627366705565052},{"delta":0.3,"premium":1.2844262295081963,"strike":60.33606557377049,"iv":1.357655737704918,"gamma":0.05447622950819672,"theta":-0.5489008196721311,"vega":0.016270491803278688,"rho":-0.0011774494004723132,"breakevenPct":6.667236693121079},{"delta":0.35,"premium":1.5959947183098588,"strike":61.16725352112676,"iv":1.3668730633802817,"gamma":0.05785369718309859,"theta":-0.5890647887323944,"vega":0.017350528169014084,"rho":-0.0013735669059274102,"breakevenPct":5.845963643406195},{"delta":0.4,"premium":1.84580123266564,"strike":62.04160246533128,"iv":1.305719722650231,"gamma":0.06314160246533128,"theta":-0.5874442218798152,"vega":0.018120801232665643,"rho":-0.0015655872474228864,"breakevenPct":4.858856910596438},{"delta":0.45,"premium":2.231009244992296,"strike":62.812018489984595,"iv":1.3190479198767335,"gamma":0.0639120184899846,"theta":-0.6067816640986133,"vega":0.018506009244992294,"rho":-0.001765196349028886,"breakevenPct":4.250024901229192},{"delta":0.5,"premium":2.667530487804878,"strike":63.59451219512195,"iv":1.3394719512195121,"gamma":0.06352682926829267,"theta":-0.6216725609756097,"vega":0.01868109756097561,"rho":-0.0019674532293699706,"breakevenPct":3.7032057731672676},{"delta":0.55,"premium":3.1039232053422374,"strike":64.3906510851419,"iv":1.3294632721202004,"gamma":0.06340617696160267,"theta":-0.6103218697829716,"vega":0.018443739565943237,"rho":-0.0021694683070624028,"breakevenPct":3.1346169119651295},{"delta":0.6,"premium":3.6118222891566263,"strike":65.20331325301204,"iv":1.3354028614457831,"gamma":0.06159834337349397,"theta":-0.5983875000000001,"vega":0.018017018072289157,"rho":-0.0023758719790976704,"breakevenPct":2.652930355847291},{"delta":0.65,"premium":4.02597891566265,"strike":65.95632530120481,"iv":1.2905986445783133,"gamma":0.06122183734939759,"theta":-0.5546375,"vega":0.017339307228915662,"rho":-0.002577279590891468,"breakevenPct":2.117359909052998},{"delta":0.7,"premium":4.620415224913494,"strike":66.81487889273356,"iv":1.2806660899653979,"gamma":0.05785899653979239,"theta":-0.5151044982698962,"vega":0.016240657439446367,"rho":-0.0027892273659142724,"breakevenPct":1.6999151765132505},{"delta":0.75,"premium":5.127326440177253,"strike":67.58050221565732,"iv":1.2314568685376661,"gamma":0.05471994091580502,"theta":-0.4510878877400295,"vega":0.014780945347119646,"rho":-0.002996886781510182,"breakevenPct":1.2910134732415728},{"delta":0.8,"premium":5.990881458966567,"strike":68.65653495440729,"iv":1.2366234042553192,"gamma":0.0483386018237082,"theta":-0.3982288753799392,"vega":0.013112158054711245,"rho":-0.003225298876973984,"breakevenPct":0.9551865094978207},{"delta":0.85,"premium":6.675728155339806,"strike":69.53675450762829,"iv":1.1755522884882108,"gamma":0.04160596393897365,"theta":-0.31387794729542307,"vega":0.01082135922330097,"rho":-0.003445213332695286,"breakevenPct":0.6463942590667198},{"delta":0.9,"premium":7.283903420523139,"strike":70.33400402414487,"iv":1.0738040241448692,"gamma":0.03439295774647887,"theta":-0.21329939637826956,"vega":0.008164587525150903,"rho":-0.003661953132993318,"breakevenPct":0.34755713035921143}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}