{"symbol":"MT","url":"https://intraalpha.com/companies/MT","capturedAt":"2026-10-15T20:33:53.669Z","state":"partial","quote":{"symbol":"MT","last_price":63.6,"prev_close":62.49,"regular_close":63.6,"change":1.11,"change_pct":1.7763,"regular_change":1.11,"regular_change_pct":1.7763,"extended_change":0,"extended_change_pct":0,"bid":55,"ask":67.87,"bid_size":5000,"ask_size":100,"volume":1253127,"vwap":63.014041,"open":62.82,"high":63.74,"low":61.85,"close":63.6,"trade_count":16550,"last_trade_at":"2026-10-15T20:10:00.002526435Z","last_quote_at":"2026-10-15T20:13:12.170581206Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":60.34,"h":61.54,"l":60,"n":84,"o":60.08,"t":"2026-10-08T08:00:00Z","v":11190,"vw":60.162773},{"c":60.38,"h":60.52,"l":60.34,"n":13,"o":60.49,"t":"2026-10-08T08:05:00Z","v":1711,"vw":60.455424},{"c":60.43,"h":60.51,"l":60.43,"n":5,"o":60.43,"t":"2026-10-08T08:30:00Z","v":890,"vw":60.45904},{"c":60.22,"h":60.22,"l":60.22,"n":7,"o":60.22,"t":"2026-10-08T08:35:00Z","v":300,"vw":60.22},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-10-08T08:45:00Z","v":100,"vw":60.22},{"c":60.31,"h":60.31,"l":60.28,"n":8,"o":60.3,"t":"2026-10-08T09:25:00Z","v":943,"vw":60.298667},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-08T09:30:00Z","v":150,"vw":60.35},{"c":59.68,"h":59.68,"l":59.65,"n":27,"o":59.65,"t":"2026-10-08T10:25:00Z","v":701,"vw":59.669851},{"c":59.54,"h":59.61,"l":59.47,"n":19,"o":59.61,"t":"2026-10-08T10:30:00Z","v":2110,"vw":59.530035},{"c":59.77,"h":59.77,"l":59.77,"n":1,"o":59.77,"t":"2026-10-08T10:40:00Z","v":100,"vw":59.77},{"c":59.84,"h":59.84,"l":59.84,"n":1,"o":59.84,"t":"2026-10-08T10:50:00Z","v":100,"vw":59.84},{"c":59.91,"h":59.91,"l":59.91,"n":2,"o":59.91,"t":"2026-10-08T11:05:00Z","v":1200,"vw":59.91},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-08T11:10:00Z","v":1200,"vw":59.81},{"c":59.915,"h":59.915,"l":59.915,"n":3,"o":59.915,"t":"2026-10-08T11:20:00Z","v":600,"vw":59.915},{"c":59.96,"h":59.96,"l":59.95,"n":9,"o":59.95,"t":"2026-10-08T11:25:00Z","v":1040,"vw":59.954945},{"c":59.86,"h":59.9,"l":59.86,"n":3,"o":59.9,"t":"2026-10-08T11:30:00Z","v":1040,"vw":59.884},{"c":59.87,"h":59.95,"l":59.78,"n":50,"o":59.81,"t":"2026-10-08T11:35:00Z","v":7590,"vw":59.845535},{"c":59.92,"h":59.98,"l":59.92,"n":6,"o":59.95,"t":"2026-10-08T11:40:00Z","v":950,"vw":59.95},{"c":60.03,"h":60.05,"l":59.98,"n":35,"o":60.02,"t":"2026-10-08T11:45:00Z","v":3060,"vw":60.017367},{"c":60.04,"h":60.04,"l":60.01,"n":6,"o":60.02,"t":"2026-10-08T11:50:00Z","v":1560,"vw":60.027532},{"c":60.14,"h":60.14,"l":60.07,"n":12,"o":60.07,"t":"2026-10-08T11:55:00Z","v":2924,"vw":60.101221},{"c":60.31,"h":60.31,"l":60.26,"n":5,"o":60.26,"t":"2026-10-08T12:00:00Z","v":641,"vw":60.276667},{"c":60.64,"h":60.64,"l":60.44,"n":59,"o":60.51,"t":"2026-10-08T12:05:00Z","v":6156,"vw":60.561939},{"c":60.48,"h":60.5,"l":60.48,"n":5,"o":60.5,"t":"2026-10-08T12:10:00Z","v":529,"vw":60.496},{"c":60.47,"h":60.47,"l":60.41,"n":8,"o":60.42,"t":"2026-10-08T12:15:00Z","v":1201,"vw":60.434899},{"c":60.61,"h":60.61,"l":60.59,"n":11,"o":60.59,"t":"2026-10-08T12:20:00Z","v":652,"vw":60.594577},{"c":60.71,"h":60.71,"l":60.71,"n":4,"o":60.71,"t":"2026-10-08T12:25:00Z","v":333,"vw":60.71},{"c":60.58,"h":60.66,"l":60.58,"n":6,"o":60.66,"t":"2026-10-08T12:30:00Z","v":1760,"vw":60.599116},{"c":60.6,"h":60.64,"l":60.6,"n":2,"o":60.64,"t":"2026-10-08T12:35:00Z","v":300,"vw":60.613333},{"c":60.71,"h":60.71,"l":60.59,"n":12,"o":60.6,"t":"2026-10-08T12:50:00Z","v":1391,"vw":60.631667},{"c":60.66,"h":60.68,"l":60.66,"n":6,"o":60.68,"t":"2026-10-08T13:00:00Z","v":900,"vw":60.675455},{"c":60.78,"h":60.78,"l":60.77,"n":5,"o":60.77,"t":"2026-10-08T13:05:00Z","v":530,"vw":60.772},{"c":60.78,"h":60.78,"l":60.71,"n":12,"o":60.74,"t":"2026-10-08T13:10:00Z","v":2287,"vw":60.751589},{"c":60.79,"h":60.8,"l":60.76,"n":7,"o":60.8,"t":"2026-10-08T13:15:00Z","v":1700,"vw":60.783957},{"c":60.82,"h":60.82,"l":60.78,"n":9,"o":60.81,"t":"2026-10-08T13:20:00Z","v":1020,"vw":60.8},{"c":60.84,"h":60.86,"l":60.84,"n":7,"o":60.85,"t":"2026-10-08T13:25:00Z","v":1396,"vw":60.850721},{"c":61.12,"h":61.26,"l":60.78,"n":495,"o":60.83,"t":"2026-10-08T13:30:00Z","v":47528,"vw":60.978022},{"c":61.12,"h":61.16,"l":61.045,"n":235,"o":61.11,"t":"2026-10-08T13:35:00Z","v":24521,"vw":61.099079},{"c":61.15,"h":61.18,"l":60.9,"n":371,"o":61.08,"t":"2026-10-08T13:40:00Z","v":49455,"vw":61.008984},{"c":61.3,"h":61.3,"l":61.07,"n":299,"o":61.15,"t":"2026-10-08T13:45:00Z","v":26453,"vw":61.147287},{"c":61.03,"h":61.34,"l":61.015,"n":214,"o":61.27,"t":"2026-10-08T13:50:00Z","v":11652,"vw":61.215411},{"c":61.05,"h":61.0942,"l":61,"n":238,"o":61.05,"t":"2026-10-08T13:55:00Z","v":16983,"vw":61.060852},{"c":60.95,"h":61.11,"l":60.915,"n":291,"o":61.01,"t":"2026-10-08T14:00:00Z","v":23758,"vw":61.035105},{"c":60.99,"h":61.03,"l":60.885,"n":311,"o":60.95,"t":"2026-10-08T14:05:00Z","v":35513,"vw":60.9872},{"c":61.01,"h":61.11,"l":60.93,"n":309,"o":61.01,"t":"2026-10-08T14:10:00Z","v":24407,"vw":60.999492},{"c":61.26,"h":61.3,"l":61.005,"n":198,"o":61.005,"t":"2026-10-08T14:15:00Z","v":13458,"vw":61.158473},{"c":61.32,"h":61.35,"l":61.24,"n":229,"o":61.26,"t":"2026-10-08T14:20:00Z","v":16440,"vw":61.290776},{"c":61.5,"h":61.5,"l":61.25,"n":355,"o":61.31,"t":"2026-10-08T14:25:00Z","v":32474,"vw":61.350058},{"c":61.71,"h":61.71,"l":61.44,"n":527,"o":61.49,"t":"2026-10-08T14:30:00Z","v":43412,"vw":61.580645},{"c":61.47,"h":61.68,"l":61.44,"n":327,"o":61.68,"t":"2026-10-08T14:35:00Z","v":24287,"vw":61.515046},{"c":61.48,"h":61.535,"l":61.43,"n":610,"o":61.45,"t":"2026-10-08T14:40:00Z","v":59969,"vw":61.472228},{"c":61.4,"h":61.505,"l":61.3401,"n":430,"o":61.49,"t":"2026-10-08T14:45:00Z","v":43182,"vw":61.425204},{"c":61.24,"h":61.44,"l":61.2,"n":592,"o":61.41,"t":"2026-10-08T14:50:00Z","v":50800,"vw":61.303498},{"c":61.05,"h":61.24,"l":61.04,"n":772,"o":61.24,"t":"2026-10-08T14:55:00Z","v":74171,"vw":61.147342},{"c":60.85,"h":61.06,"l":60.745,"n":584,"o":61.045,"t":"2026-10-08T15:00:00Z","v":52759,"vw":60.855582},{"c":60.76,"h":60.86,"l":60.74,"n":300,"o":60.84,"t":"2026-10-08T15:05:00Z","v":23808,"vw":60.807075},{"c":60.59,"h":60.82,"l":60.59,"n":472,"o":60.78,"t":"2026-10-08T15:10:00Z","v":50343,"vw":60.731845},{"c":60.52,"h":60.62,"l":60.5,"n":421,"o":60.58,"t":"2026-10-08T15:15:00Z","v":39853,"vw":60.568055},{"c":60.465,"h":60.55,"l":60.45,"n":205,"o":60.52,"t":"2026-10-08T15:20:00Z","v":11232,"vw":60.500899},{"c":60.455,"h":60.52,"l":60.445,"n":436,"o":60.48,"t":"2026-10-08T15:25:00Z","v":27866,"vw":60.473078},{"c":60.68,"h":60.69,"l":60.34,"n":1551,"o":60.44,"t":"2026-10-08T15:30:00Z","v":136217,"vw":60.426064},{"c":60.63,"h":60.73,"l":60.62,"n":1228,"o":60.675,"t":"2026-10-08T15:35:00Z","v":126569,"vw":60.681472},{"c":60.85,"h":60.85,"l":60.63,"n":212,"o":60.63,"t":"2026-10-08T15:40:00Z","v":34304,"vw":60.728486},{"c":60.73,"h":60.86,"l":60.73,"n":154,"o":60.845,"t":"2026-10-08T15:45:00Z","v":9387,"vw":60.795985},{"c":60.76,"h":60.81,"l":60.73,"n":162,"o":60.74,"t":"2026-10-08T15:50:00Z","v":9023,"vw":60.758312},{"c":60.735,"h":60.735,"l":60.7,"n":123,"o":60.73,"t":"2026-10-08T15:55:00Z","v":6942,"vw":60.721985},{"c":60.67,"h":60.78,"l":60.64,"n":168,"o":60.76,"t":"2026-10-08T16:00:00Z","v":9429,"vw":60.701874},{"c":60.75,"h":60.75,"l":60.62,"n":107,"o":60.67,"t":"2026-10-08T16:05:00Z","v":4822,"vw":60.670463},{"c":60.7,"h":60.75,"l":60.6921,"n":93,"o":60.72,"t":"2026-10-08T16:10:00Z","v":6090,"vw":60.716074},{"c":60.995,"h":61.29,"l":60.68,"n":409,"o":60.71,"t":"2026-10-08T16:15:00Z","v":33653,"vw":60.93022},{"c":61.04,"h":61.05,"l":60.965,"n":301,"o":60.99,"t":"2026-10-08T16:20:00Z","v":25038,"vw":60.983689},{"c":60.89,"h":60.97,"l":60.88,"n":134,"o":60.97,"t":"2026-10-08T16:25:00Z","v":6790,"vw":60.912157},{"c":60.93,"h":60.98,"l":60.89,"n":105,"o":60.92,"t":"2026-10-08T16:30:00Z","v":4875,"vw":60.931132},{"c":60.88,"h":60.93,"l":60.83,"n":150,"o":60.93,"t":"2026-10-08T16:35:00Z","v":6396,"vw":60.871555},{"c":60.965,"h":61.02,"l":60.96,"n":129,"o":60.97,"t":"2026-10-08T16:40:00Z","v":6736,"vw":60.979384},{"c":60.97,"h":60.98,"l":60.925,"n":191,"o":60.95,"t":"2026-10-08T16:45:00Z","v":11185,"vw":60.955467},{"c":60.93,"h":61,"l":60.87,"n":324,"o":60.95,"t":"2026-10-08T16:50:00Z","v":17503,"vw":60.936504},{"c":60.98,"h":61.02,"l":60.92,"n":209,"o":60.95,"t":"2026-10-08T16:55:00Z","v":10578,"vw":60.98196},{"c":60.995,"h":61.08,"l":60.965,"n":186,"o":61.02,"t":"2026-10-08T17:00:00Z","v":12123,"vw":61.015648},{"c":61.22,"h":61.22,"l":60.985,"n":109,"o":60.985,"t":"2026-10-08T17:05:00Z","v":6158,"vw":61.045445},{"c":61.33,"h":61.33,"l":61.09,"n":117,"o":61.21,"t":"2026-10-08T17:10:00Z","v":5138,"vw":61.149054},{"c":61.38,"h":61.38,"l":61.22,"n":407,"o":61.25,"t":"2026-10-08T17:15:00Z","v":21161,"vw":61.291622},{"c":61.29,"h":61.33,"l":61.24,"n":168,"o":61.31,"t":"2026-10-08T17:20:00Z","v":10113,"vw":61.291362},{"c":61.26,"h":61.34,"l":61.205,"n":158,"o":61.3,"t":"2026-10-08T17:25:00Z","v":10864,"vw":61.24985},{"c":61.21,"h":61.32,"l":61.21,"n":99,"o":61.25,"t":"2026-10-08T17:30:00Z","v":4344,"vw":61.270963},{"c":61.26,"h":61.26,"l":61.19,"n":233,"o":61.215,"t":"2026-10-08T17:35:00Z","v":8993,"vw":61.218118},{"c":61.37,"h":61.37,"l":61.27,"n":117,"o":61.33,"t":"2026-10-08T17:40:00Z","v":7361,"vw":61.312561},{"c":61.28,"h":61.38,"l":61.28,"n":173,"o":61.38,"t":"2026-10-08T17:45:00Z","v":9119,"vw":61.324467},{"c":61.34,"h":61.34,"l":61.23,"n":129,"o":61.285,"t":"2026-10-08T17:50:00Z","v":5272,"vw":61.27811},{"c":61.35,"h":61.37,"l":61.33,"n":119,"o":61.34,"t":"2026-10-08T17:55:00Z","v":6058,"vw":61.339931},{"c":61.33,"h":61.43,"l":61.32,"n":240,"o":61.37,"t":"2026-10-08T18:00:00Z","v":11916,"vw":61.358439},{"c":61.215,"h":61.345,"l":61.215,"n":150,"o":61.32,"t":"2026-10-08T18:05:00Z","v":6256,"vw":61.268618},{"c":61.245,"h":61.245,"l":61.155,"n":165,"o":61.19,"t":"2026-10-08T18:10:00Z","v":9493,"vw":61.205741},{"c":61.24,"h":61.29,"l":61.225,"n":125,"o":61.25,"t":"2026-10-08T18:15:00Z","v":7460,"vw":61.252005},{"c":61.22,"h":61.24,"l":61.17,"n":139,"o":61.24,"t":"2026-10-08T18:20:00Z","v":5844,"vw":61.199623},{"c":61.225,"h":61.3,"l":61.185,"n":151,"o":61.25,"t":"2026-10-08T18:25:00Z","v":7115,"vw":61.231489},{"c":61.22,"h":61.23,"l":61.16,"n":140,"o":61.21,"t":"2026-10-08T18:30:00Z","v":7348,"vw":61.202649},{"c":61.25,"h":61.28,"l":61.23,"n":208,"o":61.25,"t":"2026-10-08T18:35:00Z","v":9894,"vw":61.249774},{"c":61.32,"h":61.32,"l":61.25,"n":154,"o":61.25,"t":"2026-10-08T18:40:00Z","v":7231,"vw":61.272942},{"c":61.31,"h":61.35,"l":61.3,"n":132,"o":61.31,"t":"2026-10-08T18:45:00Z","v":6871,"vw":61.310009},{"c":61.37,"h":61.37,"l":61.28,"n":134,"o":61.33,"t":"2026-10-08T18:50:00Z","v":5895,"vw":61.303235},{"c":61.31,"h":61.37,"l":61.28,"n":194,"o":61.37,"t":"2026-10-08T18:55:00Z","v":8153,"vw":61.306186},{"c":61.33,"h":61.33,"l":61.285,"n":193,"o":61.3,"t":"2026-10-08T19:00:00Z","v":6083,"vw":61.310034},{"c":61.35,"h":61.39,"l":61.32,"n":203,"o":61.32,"t":"2026-10-08T19:05:00Z","v":8957,"vw":61.367407},{"c":61.385,"h":61.4,"l":61.36,"n":135,"o":61.37,"t":"2026-10-08T19:10:00Z","v":3612,"vw":61.375588},{"c":61.38,"h":61.41,"l":61.32,"n":213,"o":61.35,"t":"2026-10-08T19:15:00Z","v":6628,"vw":61.347146},{"c":61.46,"h":61.46,"l":61.37,"n":182,"o":61.375,"t":"2026-10-08T19:20:00Z","v":7953,"vw":61.405969},{"c":61.37,"h":61.47,"l":61.365,"n":453,"o":61.43,"t":"2026-10-08T19:25:00Z","v":13753,"vw":61.413455},{"c":61.375,"h":61.39,"l":61.3006,"n":264,"o":61.37,"t":"2026-10-08T19:30:00Z","v":16148,"vw":61.352703},{"c":61.405,"h":61.43,"l":61.33,"n":225,"o":61.38,"t":"2026-10-08T19:35:00Z","v":9502,"vw":61.374893},{"c":61.41,"h":61.45,"l":61.38,"n":299,"o":61.43,"t":"2026-10-08T19:40:00Z","v":18081,"vw":61.403026},{"c":61.36,"h":61.46,"l":61.36,"n":391,"o":61.39,"t":"2026-10-08T19:45:00Z","v":20269,"vw":61.412167},{"c":61.33,"h":61.39,"l":61.3,"n":484,"o":61.37,"t":"2026-10-08T19:50:00Z","v":32476,"vw":61.347502},{"c":61.31,"h":61.365,"l":61.28,"n":2137,"o":61.35,"t":"2026-10-08T19:55:00Z","v":160555,"vw":61.31997},{"c":61.3,"h":61.33,"l":61.3,"n":18,"o":61.33,"t":"2026-10-08T20:00:00Z","v":105922,"vw":61.300029},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-08T20:10:00Z","v":100,"vw":61.41},{"c":63.06,"h":63.5,"l":62.3,"n":27,"o":63.33,"t":"2026-10-09T08:00:00Z","v":1481,"vw":63.00802},{"c":63.49,"h":63.49,"l":63.44,"n":13,"o":63.44,"t":"2026-10-09T08:05:00Z","v":755,"vw":63.464038},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-10-09T08:10:00Z","v":100,"vw":63.51},{"c":63.64,"h":63.64,"l":63.64,"n":2,"o":63.64,"t":"2026-10-09T08:20:00Z","v":101,"vw":63.64},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-09T08:25:00Z","v":100,"vw":63.7},{"c":63.81,"h":63.81,"l":63.8,"n":27,"o":63.8,"t":"2026-10-09T08:30:00Z","v":429,"vw":63.805},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-09T08:35:00Z","v":100,"vw":63.85},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-09T08:50:00Z","v":100,"vw":63.95},{"c":64.05,"h":64.05,"l":64.05,"n":45,"o":64.05,"t":"2026-10-09T08:55:00Z","v":1040,"vw":64.05},{"c":64.02,"h":64.02,"l":63.94,"n":12,"o":64.02,"t":"2026-10-09T09:00:00Z","v":1224,"vw":63.99179},{"c":64.2,"h":64.2,"l":64.06,"n":31,"o":64.06,"t":"2026-10-09T09:05:00Z","v":1044,"vw":64.11032},{"c":64.27,"h":64.27,"l":64.15,"n":28,"o":64.21,"t":"2026-10-09T09:10:00Z","v":845,"vw":64.190844},{"c":64.38,"h":64.38,"l":64.31,"n":9,"o":64.31,"t":"2026-10-09T09:15:00Z","v":1117,"vw":64.331263},{"c":64.41,"h":64.49,"l":64.41,"n":8,"o":64.42,"t":"2026-10-09T09:20:00Z","v":591,"vw":64.4325},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-09T09:25:00Z","v":100,"vw":64.43},{"c":64.13,"h":64.23,"l":64.13,"n":20,"o":64.23,"t":"2026-10-09T09:30:00Z","v":1348,"vw":64.182322},{"c":64.13,"h":64.16,"l":64.1,"n":13,"o":64.14,"t":"2026-10-09T09:40:00Z","v":1096,"vw":64.12602},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-09T09:45:00Z","v":100,"vw":64.18},{"c":64.17,"h":64.27,"l":64.17,"n":6,"o":64.22,"t":"2026-10-09T09:50:00Z","v":661,"vw":64.20503},{"c":64.16,"h":64.2,"l":64.16,"n":6,"o":64.2,"t":"2026-10-09T09:55:00Z","v":500,"vw":64.177911},{"c":64.09,"h":64.12,"l":64.03,"n":6,"o":64.03,"t":"2026-10-09T10:00:00Z","v":1046,"vw":64.075958},{"c":64.19,"h":64.19,"l":64.11,"n":4,"o":64.11,"t":"2026-10-09T10:05:00Z","v":385,"vw":64.165385},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-09T10:10:00Z","v":100,"vw":64.26},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-09T10:20:00Z","v":100,"vw":64.15},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-09T10:30:00Z","v":275,"vw":64},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-10-09T10:35:00Z","v":100,"vw":64.05},{"c":64.02,"h":64.02,"l":63.91,"n":2,"o":63.91,"t":"2026-10-09T10:50:00Z","v":200,"vw":63.965},{"c":64.14,"h":64.15,"l":64,"n":7,"o":64,"t":"2026-10-09T10:55:00Z","v":500,"vw":64.096667},{"c":64.02,"h":64.18,"l":64.02,"n":11,"o":64.11,"t":"2026-10-09T11:00:00Z","v":1974,"vw":64.109797},{"c":64.04,"h":64.04,"l":63.99,"n":12,"o":64.03,"t":"2026-10-09T11:05:00Z","v":2248,"vw":64.014195},{"c":64.09,"h":64.09,"l":64.09,"n":1,"o":64.09,"t":"2026-10-09T11:10:00Z","v":100,"vw":64.09},{"c":64.18,"h":64.18,"l":64.18,"n":26,"o":64.18,"t":"2026-10-09T11:25:00Z","v":1057,"vw":64.18},{"c":64.12,"h":64.2,"l":64,"n":211,"o":64.2,"t":"2026-10-09T11:30:00Z","v":27858,"vw":64.088196},{"c":64.19,"h":64.24,"l":64.05,"n":183,"o":64.24,"t":"2026-10-09T11:40:00Z","v":21048,"vw":64.119443},{"c":64.26,"h":64.26,"l":64.24,"n":3,"o":64.24,"t":"2026-10-09T11:55:00Z","v":400,"vw":64.246601},{"c":64.2076,"h":64.2076,"l":64.2076,"n":1,"o":64.2076,"t":"2026-10-09T12:00:00Z","v":200,"vw":64.2076},{"c":64.02,"h":64.12,"l":63.99,"n":252,"o":64.11,"t":"2026-10-09T12:05:00Z","v":22876,"vw":64.03829},{"c":64.07,"h":64.1,"l":64.06,"n":7,"o":64.06,"t":"2026-10-09T12:10:00Z","v":1041,"vw":64.068184},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-09T12:15:00Z","v":300,"vw":64.13},{"c":64.3,"h":64.3,"l":64.19,"n":9,"o":64.19,"t":"2026-10-09T12:20:00Z","v":2417,"vw":64.24057},{"c":64.19,"h":64.21,"l":64.19,"n":5,"o":64.21,"t":"2026-10-09T12:25:00Z","v":1700,"vw":64.198235},{"c":64.16,"h":64.25,"l":64.16,"n":8,"o":64.2,"t":"2026-10-09T12:30:00Z","v":2500,"vw":64.1928},{"c":64.36,"h":64.42,"l":64.12,"n":16,"o":64.17,"t":"2026-10-09T12:35:00Z","v":3910,"vw":64.332963},{"c":64.34,"h":64.4,"l":64.34,"n":4,"o":64.4,"t":"2026-10-09T12:40:00Z","v":1200,"vw":64.3675},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-09T12:45:00Z","v":100,"vw":64.22},{"c":64.22,"h":64.33,"l":64.14,"n":23,"o":64.21,"t":"2026-10-09T12:50:00Z","v":4671,"vw":64.224712},{"c":64.46,"h":64.46,"l":64.37,"n":5,"o":64.37,"t":"2026-10-09T12:55:00Z","v":390,"vw":64.415},{"c":64.46,"h":64.5,"l":64.44,"n":7,"o":64.5,"t":"2026-10-09T13:00:00Z","v":1150,"vw":64.466957},{"c":64.51,"h":64.52,"l":64.47,"n":14,"o":64.47,"t":"2026-10-09T13:05:00Z","v":2201,"vw":64.495405},{"c":64.47,"h":64.47,"l":64.32,"n":17,"o":64.42,"t":"2026-10-09T13:10:00Z","v":2522,"vw":64.376164},{"c":64.37,"h":64.4,"l":64.3,"n":12,"o":64.32,"t":"2026-10-09T13:15:00Z","v":1821,"vw":64.32758},{"c":64.23,"h":64.36,"l":64.23,"n":11,"o":64.36,"t":"2026-10-09T13:20:00Z","v":2283,"vw":64.292032},{"c":64.3,"h":64.3,"l":64.14,"n":57,"o":64.24,"t":"2026-10-09T13:25:00Z","v":11017,"vw":64.217438},{"c":64.19,"h":64.41,"l":64.17,"n":696,"o":64.29,"t":"2026-10-09T13:30:00Z","v":79176,"vw":64.27157},{"c":64.23,"h":64.24,"l":64.065,"n":308,"o":64.15,"t":"2026-10-09T13:35:00Z","v":22975,"vw":64.167566},{"c":64.02,"h":64.23,"l":64.01,"n":275,"o":64.23,"t":"2026-10-09T13:40:00Z","v":25407,"vw":64.129762},{"c":64.24,"h":64.24,"l":63.99,"n":514,"o":64.025,"t":"2026-10-09T13:45:00Z","v":52742,"vw":64.093321},{"c":64.22,"h":64.29,"l":64.21,"n":183,"o":64.25,"t":"2026-10-09T13:50:00Z","v":13274,"vw":64.2559},{"c":64.4,"h":64.4,"l":64.2,"n":171,"o":64.21,"t":"2026-10-09T13:55:00Z","v":12786,"vw":64.312486},{"c":64.24,"h":64.45,"l":64.21,"n":344,"o":64.44,"t":"2026-10-09T14:00:00Z","v":19666,"vw":64.321936},{"c":64.12,"h":64.265,"l":64.12,"n":163,"o":64.21,"t":"2026-10-09T14:05:00Z","v":13091,"vw":64.209253},{"c":64.28,"h":64.28,"l":64.12,"n":140,"o":64.12,"t":"2026-10-09T14:10:00Z","v":10015,"vw":64.167664},{"c":64.225,"h":64.41,"l":64.18,"n":191,"o":64.295,"t":"2026-10-09T14:15:00Z","v":9896,"vw":64.284508},{"c":64.11,"h":64.28,"l":64.11,"n":220,"o":64.26,"t":"2026-10-09T14:20:00Z","v":14156,"vw":64.219688},{"c":64.21,"h":64.22,"l":64.095,"n":241,"o":64.095,"t":"2026-10-09T14:25:00Z","v":18015,"vw":64.171956},{"c":64.045,"h":64.22,"l":64.045,"n":230,"o":64.22,"t":"2026-10-09T14:30:00Z","v":9867,"vw":64.115036},{"c":64.02,"h":64.17,"l":64.02,"n":129,"o":64.07,"t":"2026-10-09T14:35:00Z","v":4992,"vw":64.086102},{"c":64.06,"h":64.07,"l":63.98,"n":154,"o":64.03,"t":"2026-10-09T14:40:00Z","v":6358,"vw":64.040992},{"c":64.1,"h":64.11,"l":64.05,"n":125,"o":64.055,"t":"2026-10-09T14:45:00Z","v":6388,"vw":64.083445},{"c":64.16,"h":64.215,"l":64.1,"n":240,"o":64.13,"t":"2026-10-09T14:50:00Z","v":18950,"vw":64.145677},{"c":64.08,"h":64.25,"l":64.08,"n":259,"o":64.18,"t":"2026-10-09T14:55:00Z","v":24232,"vw":64.180938},{"c":64.13,"h":64.33,"l":64.06,"n":432,"o":64.065,"t":"2026-10-09T15:00:00Z","v":35720,"vw":64.185144},{"c":64.13,"h":64.13,"l":64.06,"n":201,"o":64.08,"t":"2026-10-09T15:05:00Z","v":12716,"vw":64.092903},{"c":64.21,"h":64.26,"l":64.14,"n":245,"o":64.14,"t":"2026-10-09T15:10:00Z","v":21354,"vw":64.214809},{"c":64.32,"h":64.325,"l":64.21,"n":305,"o":64.21,"t":"2026-10-09T15:15:00Z","v":21981,"vw":64.295914},{"c":64.33,"h":64.38,"l":64.31,"n":136,"o":64.33,"t":"2026-10-09T15:20:00Z","v":6100,"vw":64.342367},{"c":64.26,"h":64.32,"l":64.22,"n":275,"o":64.32,"t":"2026-10-09T15:25:00Z","v":12195,"vw":64.281925},{"c":64.16,"h":64.26,"l":64.14,"n":868,"o":64.21,"t":"2026-10-09T15:30:00Z","v":55517,"vw":64.219394},{"c":64.15,"h":64.19,"l":64.11,"n":310,"o":64.14,"t":"2026-10-09T15:35:00Z","v":25368,"vw":64.151302},{"c":64.11,"h":64.17,"l":64.11,"n":93,"o":64.15,"t":"2026-10-09T15:40:00Z","v":4220,"vw":64.151026},{"c":64.13,"h":64.17,"l":64.12,"n":61,"o":64.12,"t":"2026-10-09T15:45:00Z","v":3330,"vw":64.140916},{"c":64.2,"h":64.21,"l":64.14,"n":128,"o":64.14,"t":"2026-10-09T15:50:00Z","v":8064,"vw":64.174559},{"c":64.15,"h":64.23,"l":64.15,"n":95,"o":64.22,"t":"2026-10-09T15:55:00Z","v":4833,"vw":64.195071},{"c":64.18,"h":64.2,"l":64.14,"n":161,"o":64.15,"t":"2026-10-09T16:00:00Z","v":9406,"vw":64.170026},{"c":64.18,"h":64.2001,"l":64.18,"n":89,"o":64.2,"t":"2026-10-09T16:05:00Z","v":5378,"vw":64.19619},{"c":64.21,"h":64.22,"l":64.205,"n":43,"o":64.205,"t":"2026-10-09T16:10:00Z","v":2791,"vw":64.217178},{"c":64.21,"h":64.255,"l":64.21,"n":134,"o":64.22,"t":"2026-10-09T16:15:00Z","v":6322,"vw":64.23873},{"c":64.17,"h":64.23,"l":64.15,"n":168,"o":64.23,"t":"2026-10-09T16:20:00Z","v":8644,"vw":64.193503},{"c":64.18,"h":64.2,"l":64.17,"n":81,"o":64.1799,"t":"2026-10-09T16:25:00Z","v":6180,"vw":64.185362},{"c":64.1241,"h":64.17,"l":64.1241,"n":102,"o":64.17,"t":"2026-10-09T16:30:00Z","v":5580,"vw":64.141448},{"c":64.18,"h":64.18,"l":64.135,"n":100,"o":64.135,"t":"2026-10-09T16:35:00Z","v":4679,"vw":64.155812},{"c":64.17,"h":64.17,"l":64.16,"n":62,"o":64.16,"t":"2026-10-09T16:40:00Z","v":3116,"vw":64.167472},{"c":64.18,"h":64.25,"l":64.18,"n":164,"o":64.19,"t":"2026-10-09T16:45:00Z","v":12014,"vw":64.219759},{"c":64.095,"h":64.2272,"l":64.095,"n":140,"o":64.19,"t":"2026-10-09T16:50:00Z","v":7924,"vw":64.149321},{"c":64.14,"h":64.14,"l":64.08,"n":138,"o":64.08,"t":"2026-10-09T16:55:00Z","v":6108,"vw":64.121968},{"c":64.18,"h":64.185,"l":64.15,"n":206,"o":64.15,"t":"2026-10-09T17:00:00Z","v":5815,"vw":64.173892},{"c":64.18,"h":64.19,"l":64.15,"n":151,"o":64.185,"t":"2026-10-09T17:05:00Z","v":6764,"vw":64.179126},{"c":64.18,"h":64.19,"l":64.17,"n":165,"o":64.17,"t":"2026-10-09T17:10:00Z","v":5196,"vw":64.184467},{"c":64.23,"h":64.23,"l":64.18,"n":176,"o":64.18,"t":"2026-10-09T17:15:00Z","v":4032,"vw":64.199991},{"c":64.26,"h":64.26,"l":64.235,"n":118,"o":64.25,"t":"2026-10-09T17:20:00Z","v":3880,"vw":64.248453},{"c":64.22,"h":64.25,"l":64.22,"n":167,"o":64.25,"t":"2026-10-09T17:25:00Z","v":5989,"vw":64.229615},{"c":64.24,"h":64.305,"l":64.24,"n":145,"o":64.27,"t":"2026-10-09T17:30:00Z","v":3883,"vw":64.273402},{"c":64.235,"h":64.27,"l":64.235,"n":134,"o":64.235,"t":"2026-10-09T17:35:00Z","v":5521,"vw":64.245894},{"c":64.24,"h":64.29,"l":64.22,"n":155,"o":64.22,"t":"2026-10-09T17:40:00Z","v":6227,"vw":64.252227},{"c":64.255,"h":64.3,"l":64.24,"n":150,"o":64.24,"t":"2026-10-09T17:45:00Z","v":4399,"vw":64.265398},{"c":64.33,"h":64.33,"l":64.27,"n":86,"o":64.27,"t":"2026-10-09T17:50:00Z","v":2141,"vw":64.293693},{"c":64.34,"h":64.35,"l":64.32,"n":107,"o":64.33,"t":"2026-10-09T17:55:00Z","v":2719,"vw":64.337273},{"c":64.31,"h":64.36,"l":64.31,"n":171,"o":64.35,"t":"2026-10-09T18:00:00Z","v":7089,"vw":64.331601},{"c":64.38,"h":64.405,"l":64.31,"n":122,"o":64.31,"t":"2026-10-09T18:05:00Z","v":3828,"vw":64.3754},{"c":64.395,"h":64.46,"l":64.39,"n":151,"o":64.4,"t":"2026-10-09T18:10:00Z","v":7125,"vw":64.413047},{"c":64.37,"h":64.41,"l":64.37,"n":55,"o":64.4,"t":"2026-10-09T18:15:00Z","v":2350,"vw":64.39752},{"c":64.345,"h":64.38,"l":64.345,"n":106,"o":64.38,"t":"2026-10-09T18:20:00Z","v":3499,"vw":64.369164},{"c":64.31,"h":64.33,"l":64.3,"n":186,"o":64.33,"t":"2026-10-09T18:25:00Z","v":7485,"vw":64.315952},{"c":64.29,"h":64.3,"l":64.28,"n":177,"o":64.3,"t":"2026-10-09T18:30:00Z","v":6235,"vw":64.29206},{"c":64.34,"h":64.36,"l":64.235,"n":277,"o":64.29,"t":"2026-10-09T18:35:00Z","v":24246,"vw":64.270961},{"c":64.35,"h":64.35,"l":64.33,"n":46,"o":64.335,"t":"2026-10-09T18:40:00Z","v":1835,"vw":64.33625},{"c":64.38,"h":64.4,"l":64.3,"n":299,"o":64.325,"t":"2026-10-09T18:45:00Z","v":13855,"vw":64.340986},{"c":64.275,"h":64.41,"l":64.23,"n":305,"o":64.37,"t":"2026-10-09T18:50:00Z","v":16027,"vw":64.344187},{"c":64.3,"h":64.3,"l":64.235,"n":175,"o":64.28,"t":"2026-10-09T18:55:00Z","v":6586,"vw":64.266358},{"c":64.3328,"h":64.3328,"l":64.29,"n":104,"o":64.31,"t":"2026-10-09T19:00:00Z","v":3236,"vw":64.303191},{"c":64.26,"h":64.34,"l":64.255,"n":116,"o":64.34,"t":"2026-10-09T19:05:00Z","v":6805,"vw":64.302109},{"c":64.225,"h":64.27,"l":64.2,"n":200,"o":64.27,"t":"2026-10-09T19:10:00Z","v":10586,"vw":64.236763},{"c":64.24,"h":64.24,"l":64.205,"n":132,"o":64.215,"t":"2026-10-09T19:15:00Z","v":3747,"vw":64.212463},{"c":64.155,"h":64.23,"l":64.13,"n":201,"o":64.23,"t":"2026-10-09T19:20:00Z","v":13576,"vw":64.181125},{"c":64.11,"h":64.16,"l":64.1,"n":245,"o":64.14,"t":"2026-10-09T19:25:00Z","v":13587,"vw":64.127614},{"c":64.13,"h":64.13,"l":64.07,"n":349,"o":64.1,"t":"2026-10-09T19:30:00Z","v":17722,"vw":64.09973},{"c":64.15,"h":64.15,"l":64.08,"n":245,"o":64.11,"t":"2026-10-09T19:35:00Z","v":13004,"vw":64.09717},{"c":64.17,"h":64.21,"l":64.145,"n":253,"o":64.15,"t":"2026-10-09T19:40:00Z","v":16559,"vw":64.176334},{"c":64.12,"h":64.17,"l":64.09,"n":334,"o":64.16,"t":"2026-10-09T19:45:00Z","v":20016,"vw":64.13647},{"c":64.12,"h":64.16,"l":64.06,"n":500,"o":64.13,"t":"2026-10-09T19:50:00Z","v":35570,"vw":64.098101},{"c":64.13,"h":64.135,"l":64.04,"n":1541,"o":64.115,"t":"2026-10-09T19:55:00Z","v":115010,"vw":64.084457},{"c":64.11,"h":64.11,"l":64.11,"n":12,"o":64.11,"t":"2026-10-09T20:00:00Z","v":91322,"vw":64.11},{"c":64.2,"h":64.21,"l":64.2,"n":2,"o":64.21,"t":"2026-10-09T21:20:00Z","v":255,"vw":64.203922},{"c":63.82,"h":64.26,"l":63.82,"n":48,"o":63.86,"t":"2026-10-12T08:00:00Z","v":1210,"vw":63.994628},{"c":63.46,"h":63.84,"l":63.44,"n":6,"o":63.84,"t":"2026-10-12T08:05:00Z","v":700,"vw":63.600372},{"c":63.565,"h":63.565,"l":63.565,"n":13,"o":63.565,"t":"2026-10-12T08:25:00Z","v":300,"vw":63.565},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-12T08:35:00Z","v":200,"vw":63.46},{"c":63.36,"h":63.36,"l":63.36,"n":10,"o":63.36,"t":"2026-10-12T08:45:00Z","v":534,"vw":63.36},{"c":63.34,"h":63.34,"l":63.33,"n":31,"o":63.33,"t":"2026-10-12T09:15:00Z","v":602,"vw":63.335},{"c":63.51,"h":63.53,"l":63.51,"n":2,"o":63.53,"t":"2026-10-12T09:25:00Z","v":200,"vw":63.52},{"c":63.41,"h":63.41,"l":63.41,"n":2,"o":63.41,"t":"2026-10-12T10:35:00Z","v":120,"vw":63.41},{"c":63.24,"h":63.25,"l":63.24,"n":15,"o":63.25,"t":"2026-10-12T11:00:00Z","v":423,"vw":63.243594},{"c":63.28,"h":63.28,"l":63.28,"n":1,"o":63.28,"t":"2026-10-12T11:10:00Z","v":100,"vw":63.28},{"c":63.36,"h":63.36,"l":63.36,"n":3,"o":63.36,"t":"2026-10-12T12:05:00Z","v":285,"vw":63.36},{"c":63.39,"h":63.39,"l":63.38,"n":6,"o":63.38,"t":"2026-10-12T12:10:00Z","v":448,"vw":63.386667},{"c":63.16,"h":63.16,"l":63.16,"n":2,"o":63.16,"t":"2026-10-12T12:20:00Z","v":130,"vw":63.16},{"c":63.08,"h":63.08,"l":63.08,"n":3,"o":63.08,"t":"2026-10-12T12:25:00Z","v":170,"vw":63.08},{"c":63.18,"h":63.23,"l":63.18,"n":41,"o":63.2,"t":"2026-10-12T12:30:00Z","v":1719,"vw":63.207405},{"c":63.04,"h":63.04,"l":63.04,"n":2,"o":63.04,"t":"2026-10-12T12:35:00Z","v":1220,"vw":63.04},{"c":63.02,"h":63.04,"l":63.02,"n":17,"o":63.04,"t":"2026-10-12T12:40:00Z","v":720,"vw":63.033103},{"c":63.03,"h":63.15,"l":62.99,"n":137,"o":63,"t":"2026-10-12T12:45:00Z","v":9052,"vw":63.085266},{"c":63,"h":63,"l":62.98,"n":8,"o":62.98,"t":"2026-10-12T12:50:00Z","v":736,"vw":62.98519},{"c":62.94,"h":62.95,"l":62.94,"n":3,"o":62.95,"t":"2026-10-12T12:55:00Z","v":400,"vw":62.9425},{"c":62.86,"h":62.91,"l":62.84,"n":11,"o":62.91,"t":"2026-10-12T13:00:00Z","v":1245,"vw":62.865951},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-12T13:05:00Z","v":100,"vw":62.99},{"c":62.9,"h":62.91,"l":62.9,"n":9,"o":62.91,"t":"2026-10-12T13:10:00Z","v":540,"vw":62.902632},{"c":62.87,"h":62.89,"l":62.87,"n":3,"o":62.89,"t":"2026-10-12T13:15:00Z","v":351,"vw":62.88},{"c":62.78,"h":62.86,"l":62.78,"n":39,"o":62.85,"t":"2026-10-12T13:25:00Z","v":1065,"vw":62.828693},{"c":62.79,"h":62.795,"l":62.64,"n":412,"o":62.79,"t":"2026-10-12T13:30:00Z","v":36823,"vw":62.733106},{"c":62.88,"h":63.04,"l":62.71,"n":369,"o":62.77,"t":"2026-10-12T13:35:00Z","v":39740,"vw":62.89694},{"c":63.065,"h":63.085,"l":62.83,"n":266,"o":62.88,"t":"2026-10-12T13:40:00Z","v":29333,"vw":62.903874},{"c":63.08,"h":63.14,"l":63.02,"n":265,"o":63.05,"t":"2026-10-12T13:45:00Z","v":16000,"vw":63.087827},{"c":63.135,"h":63.195,"l":63.01,"n":151,"o":63.06,"t":"2026-10-12T13:50:00Z","v":9774,"vw":63.10446},{"c":63.16,"h":63.16,"l":63.1,"n":152,"o":63.15,"t":"2026-10-12T13:55:00Z","v":6779,"vw":63.12921},{"c":62.87,"h":63.165,"l":62.87,"n":154,"o":63.165,"t":"2026-10-12T14:00:00Z","v":9310,"vw":63.050263},{"c":62.87,"h":62.915,"l":62.765,"n":249,"o":62.86,"t":"2026-10-12T14:05:00Z","v":31628,"vw":62.829514},{"c":63.04,"h":63.09,"l":62.885,"n":145,"o":62.885,"t":"2026-10-12T14:10:00Z","v":13468,"vw":62.976485},{"c":63.22,"h":63.228,"l":62.955,"n":301,"o":63.025,"t":"2026-10-12T14:15:00Z","v":39009,"vw":63.033368},{"c":63.125,"h":63.21,"l":63.11,"n":183,"o":63.21,"t":"2026-10-12T14:20:00Z","v":13239,"vw":63.150302},{"c":63.23,"h":63.27,"l":63.11,"n":174,"o":63.13,"t":"2026-10-12T14:25:00Z","v":10925,"vw":63.191328},{"c":63.135,"h":63.245,"l":63.135,"n":170,"o":63.23,"t":"2026-10-12T14:30:00Z","v":13317,"vw":63.200172},{"c":63.105,"h":63.14,"l":63.095,"n":108,"o":63.1,"t":"2026-10-12T14:35:00Z","v":5912,"vw":63.106787},{"c":63.13,"h":63.2,"l":63.12,"n":159,"o":63.12,"t":"2026-10-12T14:40:00Z","v":10459,"vw":63.163237},{"c":63.125,"h":63.15,"l":63.06,"n":203,"o":63.13,"t":"2026-10-12T14:45:00Z","v":23403,"vw":63.102612},{"c":63.21,"h":63.21,"l":63.11,"n":150,"o":63.125,"t":"2026-10-12T14:50:00Z","v":9602,"vw":63.140712},{"c":63.24,"h":63.265,"l":63.2,"n":119,"o":63.23,"t":"2026-10-12T14:55:00Z","v":7450,"vw":63.222455},{"c":63.17,"h":63.27,"l":63.16,"n":121,"o":63.23,"t":"2026-10-12T15:00:00Z","v":7851,"vw":63.207105},{"c":63.27,"h":63.27,"l":63.175,"n":81,"o":63.175,"t":"2026-10-12T15:05:00Z","v":5512,"vw":63.223306},{"c":63.255,"h":63.27,"l":63.2,"n":151,"o":63.27,"t":"2026-10-12T15:10:00Z","v":8605,"vw":63.235975},{"c":63.28,"h":63.29,"l":63.24,"n":177,"o":63.24,"t":"2026-10-12T15:15:00Z","v":12294,"vw":63.274828},{"c":63.29,"h":63.33,"l":63.28,"n":140,"o":63.31,"t":"2026-10-12T15:20:00Z","v":7802,"vw":63.305085},{"c":63.37,"h":63.38,"l":63.26,"n":179,"o":63.28,"t":"2026-10-12T15:25:00Z","v":11972,"vw":63.309109},{"c":63.45,"h":63.55,"l":63.385,"n":639,"o":63.385,"t":"2026-10-12T15:30:00Z","v":36469,"vw":63.475274},{"c":63.455,"h":63.485,"l":63.44,"n":171,"o":63.46,"t":"2026-10-12T15:35:00Z","v":14168,"vw":63.46011},{"c":63.45,"h":63.48,"l":63.4343,"n":137,"o":63.46,"t":"2026-10-12T15:40:00Z","v":7582,"vw":63.448471},{"c":63.3601,"h":63.44,"l":63.325,"n":246,"o":63.44,"t":"2026-10-12T15:45:00Z","v":13169,"vw":63.37132},{"c":63.43,"h":63.44,"l":63.345,"n":91,"o":63.345,"t":"2026-10-12T15:50:00Z","v":4190,"vw":63.385939},{"c":63.38,"h":63.455,"l":63.38,"n":83,"o":63.425,"t":"2026-10-12T15:55:00Z","v":4191,"vw":63.411213},{"c":63.38,"h":63.38,"l":63.35,"n":97,"o":63.38,"t":"2026-10-12T16:00:00Z","v":4432,"vw":63.366008},{"c":63.395,"h":63.415,"l":63.38,"n":84,"o":63.41,"t":"2026-10-12T16:05:00Z","v":3693,"vw":63.394259},{"c":63.4,"h":63.42,"l":63.36,"n":163,"o":63.395,"t":"2026-10-12T16:10:00Z","v":7371,"vw":63.383696},{"c":63.415,"h":63.43,"l":63.37,"n":125,"o":63.405,"t":"2026-10-12T16:15:00Z","v":5737,"vw":63.394049},{"c":63.37,"h":63.43,"l":63.365,"n":82,"o":63.4,"t":"2026-10-12T16:20:00Z","v":3837,"vw":63.391491},{"c":63.39,"h":63.425,"l":63.37,"n":179,"o":63.37,"t":"2026-10-12T16:25:00Z","v":5529,"vw":63.393579},{"c":63.39,"h":63.42,"l":63.3801,"n":399,"o":63.39,"t":"2026-10-12T16:30:00Z","v":7263,"vw":63.394039},{"c":63.39,"h":63.405,"l":63.38,"n":84,"o":63.39,"t":"2026-10-12T16:35:00Z","v":3561,"vw":63.387516},{"c":63.38,"h":63.41,"l":63.38,"n":176,"o":63.41,"t":"2026-10-12T16:40:00Z","v":10476,"vw":63.391438},{"c":63.365,"h":63.38,"l":63.3401,"n":81,"o":63.38,"t":"2026-10-12T16:45:00Z","v":10765,"vw":63.366378},{"c":63.38,"h":63.39,"l":63.36,"n":153,"o":63.36,"t":"2026-10-12T16:50:00Z","v":7596,"vw":63.365768},{"c":63.47,"h":63.49,"l":63.39,"n":188,"o":63.39,"t":"2026-10-12T16:55:00Z","v":8412,"vw":63.451081},{"c":63.46,"h":63.5,"l":63.46,"n":108,"o":63.49,"t":"2026-10-12T17:00:00Z","v":5591,"vw":63.474158},{"c":63.5,"h":63.5,"l":63.45,"n":87,"o":63.46,"t":"2026-10-12T17:05:00Z","v":2776,"vw":63.464482},{"c":63.49,"h":63.52,"l":63.49,"n":85,"o":63.505,"t":"2026-10-12T17:10:00Z","v":3402,"vw":63.501586},{"c":63.44,"h":63.51,"l":63.44,"n":184,"o":63.495,"t":"2026-10-12T17:15:00Z","v":11881,"vw":63.466219},{"c":63.42,"h":63.45,"l":63.41,"n":116,"o":63.45,"t":"2026-10-12T17:20:00Z","v":11710,"vw":63.430361},{"c":63.39,"h":63.42,"l":63.39,"n":66,"o":63.41,"t":"2026-10-12T17:25:00Z","v":2563,"vw":63.402082},{"c":63.36,"h":63.38,"l":63.36,"n":66,"o":63.38,"t":"2026-10-12T17:30:00Z","v":3219,"vw":63.368664},{"c":63.41,"h":63.41,"l":63.3548,"n":94,"o":63.36,"t":"2026-10-12T17:35:00Z","v":3069,"vw":63.381995},{"c":63.4,"h":63.4,"l":63.39,"n":54,"o":63.4,"t":"2026-10-12T17:40:00Z","v":1744,"vw":63.394545},{"c":63.375,"h":63.43,"l":63.35,"n":235,"o":63.43,"t":"2026-10-12T17:45:00Z","v":24959,"vw":63.375227},{"c":63.34,"h":63.395,"l":63.34,"n":72,"o":63.375,"t":"2026-10-12T17:50:00Z","v":2811,"vw":63.360859},{"c":63.37,"h":63.38,"l":63.35,"n":54,"o":63.35,"t":"2026-10-12T17:55:00Z","v":1853,"vw":63.363125},{"c":63.37,"h":63.385,"l":63.36,"n":72,"o":63.38,"t":"2026-10-12T18:00:00Z","v":3440,"vw":63.371244},{"c":63.37,"h":63.39,"l":63.345,"n":108,"o":63.37,"t":"2026-10-12T18:05:00Z","v":4714,"vw":63.364015},{"c":63.37,"h":63.395,"l":63.35,"n":91,"o":63.37,"t":"2026-10-12T18:10:00Z","v":3706,"vw":63.377247},{"c":63.345,"h":63.375,"l":63.34,"n":34,"o":63.375,"t":"2026-10-12T18:15:00Z","v":1520,"vw":63.346996},{"c":63.31,"h":63.36,"l":63.3,"n":86,"o":63.33,"t":"2026-10-12T18:20:00Z","v":3508,"vw":63.325555},{"c":63.3,"h":63.33,"l":63.2936,"n":97,"o":63.31,"t":"2026-10-12T18:25:00Z","v":5100,"vw":63.30746},{"c":63.3,"h":63.315,"l":63.3,"n":53,"o":63.3,"t":"2026-10-12T18:30:00Z","v":1710,"vw":63.304375},{"c":63.29,"h":63.3299,"l":63.28,"n":91,"o":63.3299,"t":"2026-10-12T18:35:00Z","v":8519,"vw":63.310867},{"c":63.26,"h":63.29,"l":63.25,"n":99,"o":63.29,"t":"2026-10-12T18:40:00Z","v":5058,"vw":63.2755},{"c":63.23,"h":63.26,"l":63.23,"n":85,"o":63.26,"t":"2026-10-12T18:45:00Z","v":2844,"vw":63.250582},{"c":63.2,"h":63.24,"l":63.2,"n":83,"o":63.23,"t":"2026-10-12T18:50:00Z","v":3195,"vw":63.222},{"c":63.2,"h":63.2,"l":63.16,"n":136,"o":63.18,"t":"2026-10-12T18:55:00Z","v":5018,"vw":63.173782},{"c":63.225,"h":63.225,"l":63.2,"n":38,"o":63.205,"t":"2026-10-12T19:00:00Z","v":1298,"vw":63.209375},{"c":63.185,"h":63.21,"l":63.18,"n":108,"o":63.21,"t":"2026-10-12T19:05:00Z","v":3457,"vw":63.193927},{"c":63.18,"h":63.18,"l":63.17,"n":54,"o":63.17,"t":"2026-10-12T19:10:00Z","v":2137,"vw":63.176429},{"c":63.13,"h":63.19,"l":63.12,"n":338,"o":63.185,"t":"2026-10-12T19:15:00Z","v":11520,"vw":63.156888},{"c":63.12,"h":63.15,"l":63.11,"n":189,"o":63.12,"t":"2026-10-12T19:20:00Z","v":9723,"vw":63.128882},{"c":63.08,"h":63.13,"l":63.045,"n":454,"o":63.13,"t":"2026-10-12T19:25:00Z","v":14345,"vw":63.082001},{"c":63.09,"h":63.12,"l":63.05,"n":180,"o":63.1,"t":"2026-10-12T19:30:00Z","v":12406,"vw":63.086354},{"c":63.115,"h":63.12,"l":63.095,"n":90,"o":63.11,"t":"2026-10-12T19:35:00Z","v":5103,"vw":63.107319},{"c":63.07,"h":63.1,"l":63.06,"n":121,"o":63.1,"t":"2026-10-12T19:40:00Z","v":10369,"vw":63.077458},{"c":63.095,"h":63.1,"l":63.01,"n":343,"o":63.05,"t":"2026-10-12T19:45:00Z","v":26879,"vw":63.04785},{"c":63.19,"h":63.19,"l":63.11,"n":748,"o":63.11,"t":"2026-10-12T19:50:00Z","v":40856,"vw":63.146368},{"c":62.96,"h":63.185,"l":62.95,"n":1778,"o":63.185,"t":"2026-10-12T19:55:00Z","v":130029,"vw":63.041216},{"c":62.95,"h":62.95,"l":62.95,"n":20,"o":62.95,"t":"2026-10-12T20:00:00Z","v":93221,"vw":62.95},{"c":63.26,"h":63.89,"l":63.26,"n":13,"o":63.4,"t":"2026-10-13T08:00:00Z","v":1444,"vw":63.47312},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-13T09:25:00Z","v":200,"vw":63.8},{"c":63.64,"h":63.64,"l":63.64,"n":2,"o":63.64,"t":"2026-10-13T09:50:00Z","v":200,"vw":63.64},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-13T10:25:00Z","v":300,"vw":63.64},{"c":63.53,"h":63.53,"l":63.53,"n":4,"o":63.53,"t":"2026-10-13T11:00:00Z","v":514,"vw":63.53},{"c":63.54,"h":63.54,"l":63.54,"n":12,"o":63.54,"t":"2026-10-13T11:05:00Z","v":500,"vw":63.54},{"c":63.46,"h":63.53,"l":63.46,"n":9,"o":63.53,"t":"2026-10-13T11:15:00Z","v":1108,"vw":63.490932},{"c":63.46,"h":63.46,"l":63.35,"n":16,"o":63.37,"t":"2026-10-13T11:20:00Z","v":2486,"vw":63.403316},{"c":63.5,"h":63.54,"l":63.5,"n":8,"o":63.54,"t":"2026-10-13T11:25:00Z","v":800,"vw":63.515714},{"c":63.45,"h":63.47,"l":63.45,"n":8,"o":63.46,"t":"2026-10-13T11:35:00Z","v":1721,"vw":63.461165},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-13T11:45:00Z","v":400,"vw":63.5},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-13T11:50:00Z","v":300,"vw":63.43},{"c":63.36,"h":63.36,"l":63.36,"n":1,"o":63.36,"t":"2026-10-13T11:55:00Z","v":100,"vw":63.36},{"c":63.39,"h":63.39,"l":63.39,"n":2,"o":63.39,"t":"2026-10-13T12:00:00Z","v":1147,"vw":63.39},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-13T12:05:00Z","v":200,"vw":63.45},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-10-13T12:10:00Z","v":100,"vw":63.41},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-13T12:25:00Z","v":100,"vw":63.48},{"c":63.44,"h":63.46,"l":63.405,"n":8,"o":63.46,"t":"2026-10-13T12:30:00Z","v":1092,"vw":63.445806},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-13T12:35:00Z","v":100,"vw":63.52},{"c":63.38,"h":63.46,"l":63.37,"n":7,"o":63.46,"t":"2026-10-13T12:40:00Z","v":990,"vw":63.381957},{"c":63.29,"h":63.29,"l":63.29,"n":6,"o":63.29,"t":"2026-10-13T12:45:00Z","v":424,"vw":63.29},{"c":63.29,"h":63.36,"l":63.29,"n":9,"o":63.36,"t":"2026-10-13T12:50:00Z","v":1871,"vw":63.341521},{"c":63.25,"h":63.29,"l":63.25,"n":3,"o":63.29,"t":"2026-10-13T13:00:00Z","v":230,"vw":63.27},{"c":63.35,"h":63.35,"l":63.24,"n":11,"o":63.26,"t":"2026-10-13T13:05:00Z","v":2141,"vw":63.318914},{"c":63.34,"h":63.36,"l":63.32,"n":10,"o":63.36,"t":"2026-10-13T13:10:00Z","v":1620,"vw":63.338987},{"c":63.44,"h":63.44,"l":63.43,"n":7,"o":63.44,"t":"2026-10-13T13:15:00Z","v":744,"vw":63.435902},{"c":63.48,"h":63.48,"l":63.46,"n":5,"o":63.46,"t":"2026-10-13T13:20:00Z","v":952,"vw":63.463683},{"c":63.78,"h":63.78,"l":63.64,"n":41,"o":63.66,"t":"2026-10-13T13:25:00Z","v":1276,"vw":63.674925},{"c":63.72,"h":63.75,"l":63.485,"n":284,"o":63.75,"t":"2026-10-13T13:30:00Z","v":23962,"vw":63.678057},{"c":63.8,"h":63.8,"l":63.62,"n":193,"o":63.7,"t":"2026-10-13T13:35:00Z","v":12587,"vw":63.691462},{"c":63.85,"h":63.91,"l":63.81,"n":127,"o":63.86,"t":"2026-10-13T13:40:00Z","v":7250,"vw":63.855997},{"c":63.56,"h":63.84,"l":63.56,"n":168,"o":63.82,"t":"2026-10-13T13:45:00Z","v":7348,"vw":63.699513},{"c":63.395,"h":63.525,"l":63.35,"n":177,"o":63.525,"t":"2026-10-13T13:50:00Z","v":12241,"vw":63.424447},{"c":63.38,"h":63.41,"l":63.345,"n":81,"o":63.41,"t":"2026-10-13T13:55:00Z","v":4580,"vw":63.38118},{"c":63.36,"h":63.395,"l":63.29,"n":94,"o":63.37,"t":"2026-10-13T14:00:00Z","v":4727,"vw":63.340525},{"c":63.275,"h":63.37,"l":63.27,"n":166,"o":63.3,"t":"2026-10-13T14:05:00Z","v":16324,"vw":63.316453},{"c":63.47,"h":63.59,"l":63.3,"n":234,"o":63.3,"t":"2026-10-13T14:10:00Z","v":14326,"vw":63.442081},{"c":63.355,"h":63.475,"l":63.355,"n":100,"o":63.475,"t":"2026-10-13T14:15:00Z","v":3501,"vw":63.425249},{"c":63.43,"h":63.44,"l":63.36,"n":127,"o":63.38,"t":"2026-10-13T14:20:00Z","v":5535,"vw":63.402708},{"c":63.44,"h":63.44,"l":63.38,"n":97,"o":63.41,"t":"2026-10-13T14:25:00Z","v":6828,"vw":63.401631},{"c":63.39,"h":63.495,"l":63.37,"n":96,"o":63.46,"t":"2026-10-13T14:30:00Z","v":7238,"vw":63.425893},{"c":63.42,"h":63.52,"l":63.3925,"n":159,"o":63.4,"t":"2026-10-13T14:35:00Z","v":5708,"vw":63.472425},{"c":63.45,"h":63.49,"l":63.425,"n":85,"o":63.43,"t":"2026-10-13T14:40:00Z","v":2353,"vw":63.459559},{"c":63.5,"h":63.56,"l":63.48,"n":125,"o":63.49,"t":"2026-10-13T14:45:00Z","v":4651,"vw":63.527727},{"c":63.55,"h":63.59,"l":63.53,"n":131,"o":63.55,"t":"2026-10-13T14:50:00Z","v":8058,"vw":63.557419},{"c":63.39,"h":63.53,"l":63.39,"n":125,"o":63.53,"t":"2026-10-13T14:55:00Z","v":4908,"vw":63.467257},{"c":63.4,"h":63.4,"l":63.34,"n":105,"o":63.38,"t":"2026-10-13T15:00:00Z","v":3179,"vw":63.378395},{"c":63.51,"h":63.51,"l":63.43,"n":76,"o":63.43,"t":"2026-10-13T15:05:00Z","v":1972,"vw":63.45375},{"c":63.47,"h":63.56,"l":63.47,"n":209,"o":63.52,"t":"2026-10-13T15:10:00Z","v":9002,"vw":63.508986},{"c":63.45,"h":63.48,"l":63.45,"n":171,"o":63.4623,"t":"2026-10-13T15:15:00Z","v":5422,"vw":63.45942},{"c":63.4451,"h":63.49,"l":63.4301,"n":119,"o":63.45,"t":"2026-10-13T15:20:00Z","v":8067,"vw":63.45416},{"c":63.37,"h":63.57,"l":63.36,"n":302,"o":63.44,"t":"2026-10-13T15:25:00Z","v":23269,"vw":63.478421},{"c":63.18,"h":63.42,"l":63.18,"n":724,"o":63.35,"t":"2026-10-13T15:30:00Z","v":42137,"vw":63.298933},{"c":63.14,"h":63.24,"l":63.12,"n":177,"o":63.2,"t":"2026-10-13T15:35:00Z","v":7500,"vw":63.211431},{"c":63.205,"h":63.21,"l":63.16,"n":66,"o":63.16,"t":"2026-10-13T15:40:00Z","v":1478,"vw":63.197778},{"c":63.15,"h":63.18,"l":63.14,"n":75,"o":63.18,"t":"2026-10-13T15:45:00Z","v":2492,"vw":63.157099},{"c":63.25,"h":63.25,"l":63.2,"n":19,"o":63.2,"t":"2026-10-13T15:50:00Z","v":708,"vw":63.216},{"c":63.24,"h":63.26,"l":63.2,"n":97,"o":63.25,"t":"2026-10-13T15:55:00Z","v":5506,"vw":63.229011},{"c":63.22,"h":63.28,"l":63.22,"n":78,"o":63.25,"t":"2026-10-13T16:00:00Z","v":3348,"vw":63.243947},{"c":63.225,"h":63.23,"l":63.19,"n":65,"o":63.225,"t":"2026-10-13T16:05:00Z","v":2586,"vw":63.215},{"c":63.27,"h":63.273,"l":63.2301,"n":48,"o":63.26,"t":"2026-10-13T16:10:00Z","v":1164,"vw":63.258175},{"c":63.26,"h":63.27,"l":63.24,"n":154,"o":63.26,"t":"2026-10-13T16:15:00Z","v":2798,"vw":63.256454},{"c":63.3,"h":63.3,"l":63.27,"n":86,"o":63.28,"t":"2026-10-13T16:20:00Z","v":3502,"vw":63.294815},{"c":63.29,"h":63.3,"l":63.27,"n":174,"o":63.28,"t":"2026-10-13T16:25:00Z","v":3456,"vw":63.282267},{"c":63.31,"h":63.34,"l":63.29,"n":140,"o":63.29,"t":"2026-10-13T16:30:00Z","v":5156,"vw":63.305068},{"c":63.33,"h":63.33,"l":63.29,"n":156,"o":63.3,"t":"2026-10-13T16:35:00Z","v":5228,"vw":63.308893},{"c":63.36,"h":63.37,"l":63.35,"n":99,"o":63.35,"t":"2026-10-13T16:40:00Z","v":4365,"vw":63.360224},{"c":63.3469,"h":63.36,"l":63.32,"n":276,"o":63.36,"t":"2026-10-13T16:45:00Z","v":5148,"vw":63.336095},{"c":63.37,"h":63.37,"l":63.33,"n":199,"o":63.37,"t":"2026-10-13T16:50:00Z","v":4731,"vw":63.347491},{"c":63.365,"h":63.38,"l":63.34,"n":211,"o":63.36,"t":"2026-10-13T16:55:00Z","v":7964,"vw":63.360857},{"c":63.35,"h":63.36,"l":63.32,"n":182,"o":63.36,"t":"2026-10-13T17:00:00Z","v":5418,"vw":63.342302},{"c":63.33,"h":63.345,"l":63.33,"n":78,"o":63.34,"t":"2026-10-13T17:05:00Z","v":3067,"vw":63.334048},{"c":63.34,"h":63.34,"l":63.3208,"n":61,"o":63.33,"t":"2026-10-13T17:10:00Z","v":1794,"vw":63.328136},{"c":63.374,"h":63.374,"l":63.35,"n":51,"o":63.36,"t":"2026-10-13T17:15:00Z","v":1599,"vw":63.361382},{"c":63.42,"h":63.43,"l":63.34,"n":355,"o":63.35,"t":"2026-10-13T17:20:00Z","v":10458,"vw":63.388838},{"c":63.34,"h":63.42,"l":63.32,"n":100,"o":63.42,"t":"2026-10-13T17:25:00Z","v":7665,"vw":63.39789},{"c":63.34,"h":63.36,"l":63.34,"n":27,"o":63.36,"t":"2026-10-13T17:30:00Z","v":1336,"vw":63.355104},{"c":63.37,"h":63.385,"l":63.34,"n":66,"o":63.34,"t":"2026-10-13T17:35:00Z","v":2158,"vw":63.360118},{"c":63.35,"h":63.36,"l":63.33,"n":89,"o":63.36,"t":"2026-10-13T17:40:00Z","v":6274,"vw":63.336571},{"c":63.28,"h":63.3399,"l":63.275,"n":47,"o":63.31,"t":"2026-10-13T17:45:00Z","v":4236,"vw":63.300168},{"c":63.24,"h":63.24,"l":63.24,"n":18,"o":63.24,"t":"2026-10-13T17:50:00Z","v":510,"vw":63.24},{"c":63.22,"h":63.23,"l":63.21,"n":60,"o":63.22,"t":"2026-10-13T17:55:00Z","v":1343,"vw":63.215714},{"c":63.28,"h":63.28,"l":63.24,"n":44,"o":63.24,"t":"2026-10-13T18:00:00Z","v":1890,"vw":63.248889},{"c":63.44,"h":63.51,"l":63.31,"n":170,"o":63.31,"t":"2026-10-13T18:05:00Z","v":9798,"vw":63.419406},{"c":63.47,"h":63.5,"l":63.45,"n":99,"o":63.45,"t":"2026-10-13T18:10:00Z","v":5542,"vw":63.480443},{"c":63.485,"h":63.4977,"l":63.41,"n":60,"o":63.44,"t":"2026-10-13T18:15:00Z","v":4073,"vw":63.448815},{"c":63.42,"h":63.47,"l":63.4,"n":117,"o":63.47,"t":"2026-10-13T18:20:00Z","v":4780,"vw":63.423947},{"c":63.42,"h":63.45,"l":63.4,"n":73,"o":63.42,"t":"2026-10-13T18:25:00Z","v":1970,"vw":63.42439},{"c":63.41,"h":63.45,"l":63.4,"n":111,"o":63.435,"t":"2026-10-13T18:30:00Z","v":4188,"vw":63.432667},{"c":63.39,"h":63.415,"l":63.375,"n":62,"o":63.41,"t":"2026-10-13T18:35:00Z","v":2428,"vw":63.394996},{"c":63.48,"h":63.5,"l":63.41,"n":205,"o":63.41,"t":"2026-10-13T18:40:00Z","v":3979,"vw":63.467056},{"c":63.43,"h":63.48,"l":63.43,"n":42,"o":63.48,"t":"2026-10-13T18:45:00Z","v":1938,"vw":63.451428},{"c":63.47,"h":63.48,"l":63.45,"n":74,"o":63.47,"t":"2026-10-13T18:50:00Z","v":3034,"vw":63.460877},{"c":63.5,"h":63.51,"l":63.47,"n":173,"o":63.49,"t":"2026-10-13T18:55:00Z","v":3585,"vw":63.491417},{"c":63.51,"h":63.51,"l":63.47,"n":95,"o":63.49,"t":"2026-10-13T19:00:00Z","v":2872,"vw":63.486648},{"c":63.55,"h":63.55,"l":63.4701,"n":119,"o":63.5,"t":"2026-10-13T19:05:00Z","v":3517,"vw":63.492509},{"c":63.51,"h":63.538,"l":63.49,"n":68,"o":63.538,"t":"2026-10-13T19:10:00Z","v":1864,"vw":63.512196},{"c":63.48,"h":63.505,"l":63.465,"n":84,"o":63.5,"t":"2026-10-13T19:15:00Z","v":3792,"vw":63.487522},{"c":63.455,"h":63.46,"l":63.43,"n":98,"o":63.45,"t":"2026-10-13T19:20:00Z","v":2879,"vw":63.44953},{"c":63.46,"h":63.47,"l":63.445,"n":168,"o":63.465,"t":"2026-10-13T19:25:00Z","v":6759,"vw":63.458853},{"c":63.51,"h":63.5125,"l":63.4646,"n":141,"o":63.47,"t":"2026-10-13T19:30:00Z","v":4902,"vw":63.481947},{"c":63.575,"h":63.575,"l":63.5,"n":144,"o":63.5,"t":"2026-10-13T19:35:00Z","v":6106,"vw":63.525044},{"c":63.56,"h":63.61,"l":63.55,"n":251,"o":63.59,"t":"2026-10-13T19:40:00Z","v":10293,"vw":63.582625},{"c":63.52,"h":63.55,"l":63.49,"n":260,"o":63.55,"t":"2026-10-13T19:45:00Z","v":9678,"vw":63.509005},{"c":63.495,"h":63.56,"l":63.49,"n":390,"o":63.54,"t":"2026-10-13T19:50:00Z","v":14582,"vw":63.535903},{"c":63.455,"h":63.495,"l":63.41,"n":1047,"o":63.495,"t":"2026-10-13T19:55:00Z","v":59912,"vw":63.441378},{"c":63.47,"h":63.47,"l":63.47,"n":15,"o":63.47,"t":"2026-10-13T20:00:00Z","v":46102,"vw":63.47},{"c":63.75,"h":63.75,"l":63.72,"n":2,"o":63.72,"t":"2026-10-14T08:00:00Z","v":256,"vw":63.738281},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-14T08:05:00Z","v":200,"vw":63.64},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-14T08:20:00Z","v":200,"vw":63.72},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-10-14T08:25:00Z","v":432,"vw":63.59},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-14T08:35:00Z","v":100,"vw":63.63},{"c":63.67,"h":63.67,"l":63.67,"n":5,"o":63.67,"t":"2026-10-14T09:40:00Z","v":219,"vw":63.67},{"c":63.83,"h":63.83,"l":63.83,"n":11,"o":63.83,"t":"2026-10-14T10:45:00Z","v":239,"vw":63.83},{"c":64.09,"h":64.09,"l":64.09,"n":1,"o":64.09,"t":"2026-10-14T11:50:00Z","v":200,"vw":64.09},{"c":64.1,"h":64.1,"l":64.1,"n":6,"o":64.1,"t":"2026-10-14T12:00:00Z","v":1020,"vw":64.1},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-14T12:10:00Z","v":100,"vw":64.1},{"c":64.03,"h":64.03,"l":64.03,"n":6,"o":64.03,"t":"2026-10-14T12:20:00Z","v":994,"vw":64.03},{"c":64.19,"h":64.19,"l":64.13,"n":15,"o":64.15,"t":"2026-10-14T12:25:00Z","v":1405,"vw":64.150526},{"c":63.44,"h":64.16,"l":63.44,"n":44,"o":64.16,"t":"2026-10-14T12:30:00Z","v":2126,"vw":63.684795},{"c":63.28,"h":63.28,"l":63.23,"n":3,"o":63.23,"t":"2026-10-14T12:35:00Z","v":300,"vw":63.246667},{"c":63.22,"h":63.32,"l":63.22,"n":9,"o":63.32,"t":"2026-10-14T12:40:00Z","v":1420,"vw":63.297985},{"c":63.41,"h":63.41,"l":63.41,"n":4,"o":63.41,"t":"2026-10-14T12:45:00Z","v":420,"vw":63.41},{"c":63.32,"h":63.43,"l":63.32,"n":2,"o":63.43,"t":"2026-10-14T12:50:00Z","v":200,"vw":63.375},{"c":63.18,"h":63.25,"l":63.13,"n":4,"o":63.13,"t":"2026-10-14T13:00:00Z","v":540,"vw":63.188077},{"c":62.8,"h":63,"l":62.8,"n":9,"o":63,"t":"2026-10-14T13:05:00Z","v":1072,"vw":62.877895},{"c":63,"h":63,"l":62.81,"n":16,"o":62.88,"t":"2026-10-14T13:10:00Z","v":1137,"vw":62.895748},{"c":63.06,"h":63.06,"l":63.06,"n":1,"o":63.06,"t":"2026-10-14T13:15:00Z","v":100,"vw":63.06},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-14T13:20:00Z","v":250,"vw":62.92},{"c":63.13,"h":63.13,"l":62.98,"n":25,"o":63.05,"t":"2026-10-14T13:25:00Z","v":4419,"vw":63.073466},{"c":63.145,"h":63.295,"l":63.045,"n":240,"o":63.1,"t":"2026-10-14T13:30:00Z","v":25826,"vw":63.12037},{"c":63.1,"h":63.17,"l":63.03,"n":148,"o":63.17,"t":"2026-10-14T13:35:00Z","v":11902,"vw":63.087538},{"c":62.855,"h":63.07,"l":62.855,"n":142,"o":63.07,"t":"2026-10-14T13:40:00Z","v":8785,"vw":62.947791},{"c":62.7,"h":62.83,"l":62.66,"n":149,"o":62.82,"t":"2026-10-14T13:45:00Z","v":13063,"vw":62.742762},{"c":62.82,"h":62.85,"l":62.73,"n":230,"o":62.73,"t":"2026-10-14T13:50:00Z","v":30178,"vw":62.804125},{"c":62.66,"h":62.79,"l":62.66,"n":182,"o":62.79,"t":"2026-10-14T13:55:00Z","v":34478,"vw":62.720675},{"c":62.47,"h":62.67,"l":62.47,"n":78,"o":62.65,"t":"2026-10-14T14:00:00Z","v":5346,"vw":62.608229},{"c":62.62,"h":62.65,"l":62.35,"n":375,"o":62.42,"t":"2026-10-14T14:05:00Z","v":32312,"vw":62.39731},{"c":62.605,"h":62.65,"l":62.56,"n":113,"o":62.59,"t":"2026-10-14T14:10:00Z","v":5257,"vw":62.614552},{"c":62.5,"h":62.66,"l":62.47,"n":137,"o":62.62,"t":"2026-10-14T14:15:00Z","v":8760,"vw":62.555389},{"c":62.44,"h":62.5,"l":62.335,"n":271,"o":62.46,"t":"2026-10-14T14:20:00Z","v":23141,"vw":62.431627},{"c":62.53,"h":62.595,"l":62.4,"n":135,"o":62.42,"t":"2026-10-14T14:25:00Z","v":6588,"vw":62.493504},{"c":62.66,"h":62.66,"l":62.5152,"n":131,"o":62.52,"t":"2026-10-14T14:30:00Z","v":7314,"vw":62.568301},{"c":62.58,"h":62.79,"l":62.58,"n":134,"o":62.685,"t":"2026-10-14T14:35:00Z","v":8808,"vw":62.705892},{"c":62.76,"h":62.8,"l":62.57,"n":119,"o":62.6,"t":"2026-10-14T14:40:00Z","v":4840,"vw":62.690566},{"c":62.585,"h":62.7,"l":62.585,"n":105,"o":62.7,"t":"2026-10-14T14:45:00Z","v":5427,"vw":62.644428},{"c":62.455,"h":62.56,"l":62.455,"n":158,"o":62.56,"t":"2026-10-14T14:50:00Z","v":14946,"vw":62.501},{"c":62.61,"h":62.61,"l":62.54,"n":56,"o":62.55,"t":"2026-10-14T14:55:00Z","v":2717,"vw":62.583913},{"c":62.45,"h":62.58,"l":62.45,"n":118,"o":62.58,"t":"2026-10-14T15:00:00Z","v":5291,"vw":62.517955},{"c":62.35,"h":62.41,"l":62.2501,"n":224,"o":62.41,"t":"2026-10-14T15:05:00Z","v":21531,"vw":62.313636},{"c":62.48,"h":62.49,"l":62.345,"n":188,"o":62.345,"t":"2026-10-14T15:10:00Z","v":13057,"vw":62.439118},{"c":62.49,"h":62.54,"l":62.435,"n":129,"o":62.44,"t":"2026-10-14T15:15:00Z","v":9211,"vw":62.502349},{"c":62.61,"h":62.61,"l":62.4755,"n":120,"o":62.495,"t":"2026-10-14T15:20:00Z","v":7787,"vw":62.535663},{"c":62.64,"h":62.65,"l":62.6,"n":77,"o":62.63,"t":"2026-10-14T15:25:00Z","v":2457,"vw":62.625702},{"c":62.55,"h":62.685,"l":62.55,"n":169,"o":62.63,"t":"2026-10-14T15:30:00Z","v":7653,"vw":62.615967},{"c":62.401,"h":62.6,"l":62.401,"n":108,"o":62.59,"t":"2026-10-14T15:35:00Z","v":3530,"vw":62.504567},{"c":62.455,"h":62.48,"l":62.42,"n":104,"o":62.48,"t":"2026-10-14T15:40:00Z","v":4005,"vw":62.432393},{"c":62.49,"h":62.53,"l":62.46,"n":118,"o":62.46,"t":"2026-10-14T15:45:00Z","v":4237,"vw":62.505236},{"c":62.52,"h":62.535,"l":62.485,"n":181,"o":62.49,"t":"2026-10-14T15:50:00Z","v":3961,"vw":62.502112},{"c":62.475,"h":62.51,"l":62.41,"n":105,"o":62.51,"t":"2026-10-14T15:55:00Z","v":4447,"vw":62.476967},{"c":62.37,"h":62.51,"l":62.37,"n":116,"o":62.49,"t":"2026-10-14T16:00:00Z","v":5412,"vw":62.404047},{"c":62.465,"h":62.5,"l":62.38,"n":132,"o":62.38,"t":"2026-10-14T16:05:00Z","v":5171,"vw":62.447774},{"c":62.33,"h":62.465,"l":62.32,"n":125,"o":62.465,"t":"2026-10-14T16:10:00Z","v":3275,"vw":62.392851},{"c":62.275,"h":62.34,"l":62.2,"n":387,"o":62.33,"t":"2026-10-14T16:15:00Z","v":36194,"vw":62.248975},{"c":62.26,"h":62.28,"l":62.25,"n":67,"o":62.27,"t":"2026-10-14T16:20:00Z","v":2496,"vw":62.261683},{"c":62.32,"h":62.32,"l":62.245,"n":43,"o":62.245,"t":"2026-10-14T16:25:00Z","v":1384,"vw":62.285006},{"c":62.295,"h":62.295,"l":62.245,"n":74,"o":62.29,"t":"2026-10-14T16:30:00Z","v":2801,"vw":62.275934},{"c":62.315,"h":62.3309,"l":62.27,"n":44,"o":62.31,"t":"2026-10-14T16:35:00Z","v":2509,"vw":62.291467},{"c":62.42,"h":62.42,"l":62.325,"n":90,"o":62.35,"t":"2026-10-14T16:40:00Z","v":3828,"vw":62.344816},{"c":62.43,"h":62.43,"l":62.4,"n":101,"o":62.42,"t":"2026-10-14T16:45:00Z","v":2337,"vw":62.415613},{"c":62.41,"h":62.44,"l":62.41,"n":165,"o":62.415,"t":"2026-10-14T16:50:00Z","v":4365,"vw":62.4286},{"c":62.465,"h":62.48,"l":62.42,"n":170,"o":62.42,"t":"2026-10-14T16:55:00Z","v":3211,"vw":62.445561},{"c":62.475,"h":62.55,"l":62.465,"n":139,"o":62.52,"t":"2026-10-14T17:00:00Z","v":4895,"vw":62.506336},{"c":62.45,"h":62.46,"l":62.44,"n":70,"o":62.45,"t":"2026-10-14T17:05:00Z","v":1898,"vw":62.448967},{"c":62.435,"h":62.47,"l":62.42,"n":74,"o":62.445,"t":"2026-10-14T17:10:00Z","v":3814,"vw":62.444927},{"c":62.43,"h":62.43,"l":62.36,"n":183,"o":62.42,"t":"2026-10-14T17:15:00Z","v":6343,"vw":62.39377},{"c":62.46,"h":62.46,"l":62.41,"n":98,"o":62.435,"t":"2026-10-14T17:20:00Z","v":3396,"vw":62.431282},{"c":62.4,"h":62.47,"l":62.4,"n":156,"o":62.47,"t":"2026-10-14T17:25:00Z","v":4752,"vw":62.432288},{"c":62.38,"h":62.43,"l":62.38,"n":105,"o":62.43,"t":"2026-10-14T17:30:00Z","v":5851,"vw":62.402426},{"c":62.365,"h":62.37,"l":62.33,"n":68,"o":62.35,"t":"2026-10-14T17:35:00Z","v":2001,"vw":62.3475},{"c":62.335,"h":62.34,"l":62.31,"n":116,"o":62.34,"t":"2026-10-14T17:40:00Z","v":3461,"vw":62.327039},{"c":62.25,"h":62.325,"l":62.225,"n":184,"o":62.32,"t":"2026-10-14T17:45:00Z","v":7005,"vw":62.282312},{"c":62.13,"h":62.22,"l":62.095,"n":210,"o":62.21,"t":"2026-10-14T17:50:00Z","v":3740,"vw":62.159732},{"c":62.05,"h":62.11,"l":62.015,"n":336,"o":62.11,"t":"2026-10-14T17:55:00Z","v":7484,"vw":62.055351},{"c":61.965,"h":62.04,"l":61.91,"n":836,"o":62.03,"t":"2026-10-14T18:00:00Z","v":47779,"vw":61.966313},{"c":62.01,"h":62.04,"l":61.965,"n":127,"o":61.965,"t":"2026-10-14T18:05:00Z","v":4554,"vw":61.992616},{"c":62.15,"h":62.175,"l":62.04,"n":85,"o":62.04,"t":"2026-10-14T18:10:00Z","v":2540,"vw":62.115333},{"c":62.15,"h":62.22,"l":62.15,"n":192,"o":62.16,"t":"2026-10-14T18:15:00Z","v":6558,"vw":62.176684},{"c":62.19,"h":62.26,"l":62.17,"n":126,"o":62.22,"t":"2026-10-14T18:20:00Z","v":6303,"vw":62.221156},{"c":62.27,"h":62.28,"l":62.24,"n":39,"o":62.24,"t":"2026-10-14T18:25:00Z","v":1737,"vw":62.255404},{"c":62.26,"h":62.26,"l":62.24,"n":71,"o":62.25,"t":"2026-10-14T18:30:00Z","v":3289,"vw":62.25},{"c":62.23,"h":62.29,"l":62.23,"n":76,"o":62.25,"t":"2026-10-14T18:35:00Z","v":3376,"vw":62.261087},{"c":62.24,"h":62.26,"l":62.205,"n":102,"o":62.24,"t":"2026-10-14T18:40:00Z","v":4085,"vw":62.232794},{"c":62.22,"h":62.25,"l":62.215,"n":96,"o":62.22,"t":"2026-10-14T18:45:00Z","v":3014,"vw":62.23302},{"c":62.25,"h":62.26,"l":62.23,"n":91,"o":62.25,"t":"2026-10-14T18:50:00Z","v":2860,"vw":62.245928},{"c":62.285,"h":62.3,"l":62.25,"n":54,"o":62.3,"t":"2026-10-14T18:55:00Z","v":2144,"vw":62.275682},{"c":62.135,"h":62.24,"l":62.135,"n":109,"o":62.24,"t":"2026-10-14T19:00:00Z","v":7268,"vw":62.187252},{"c":62.225,"h":62.225,"l":62.0807,"n":245,"o":62.1133,"t":"2026-10-14T19:05:00Z","v":6568,"vw":62.147794},{"c":62.27,"h":62.2922,"l":62.23,"n":111,"o":62.23,"t":"2026-10-14T19:10:00Z","v":5078,"vw":62.262029},{"c":62.3681,"h":62.39,"l":62.25,"n":166,"o":62.25,"t":"2026-10-14T19:15:00Z","v":7797,"vw":62.290783},{"c":62.415,"h":62.415,"l":62.37,"n":160,"o":62.37,"t":"2026-10-14T19:20:00Z","v":4885,"vw":62.383159},{"c":62.3,"h":62.41,"l":62.2952,"n":194,"o":62.41,"t":"2026-10-14T19:25:00Z","v":9439,"vw":62.362549},{"c":62.355,"h":62.365,"l":62.315,"n":163,"o":62.315,"t":"2026-10-14T19:30:00Z","v":4589,"vw":62.340046},{"c":62.265,"h":62.34,"l":62.25,"n":248,"o":62.34,"t":"2026-10-14T19:35:00Z","v":10547,"vw":62.302641},{"c":62.325,"h":62.39,"l":62.305,"n":293,"o":62.305,"t":"2026-10-14T19:40:00Z","v":19467,"vw":62.354761},{"c":62.29,"h":62.325,"l":62.27,"n":294,"o":62.32,"t":"2026-10-14T19:45:00Z","v":21183,"vw":62.292915},{"c":62.45,"h":62.47,"l":62.33,"n":520,"o":62.33,"t":"2026-10-14T19:50:00Z","v":46620,"vw":62.397172},{"c":62.47,"h":62.49,"l":62.345,"n":1442,"o":62.44,"t":"2026-10-14T19:55:00Z","v":91664,"vw":62.416333},{"c":62.49,"h":62.49,"l":62.49,"n":17,"o":62.49,"t":"2026-10-14T20:00:00Z","v":57424,"vw":62.49},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-14T23:40:00Z","v":100,"vw":62.55},{"c":62.36,"h":62.6,"l":61.71,"n":65,"o":62.6,"t":"2026-10-15T08:00:00Z","v":3168,"vw":62.055693},{"c":62.41,"h":62.41,"l":62.41,"n":3,"o":62.41,"t":"2026-10-15T08:10:00Z","v":2000,"vw":62.41},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-15T08:15:00Z","v":100,"vw":62.44},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-10-15T08:35:00Z","v":100,"vw":62.97},{"c":62.86,"h":62.86,"l":62.86,"n":9,"o":62.86,"t":"2026-10-15T08:45:00Z","v":220,"vw":62.86},{"c":63.25,"h":63.39,"l":63.17,"n":31,"o":63.17,"t":"2026-10-15T09:15:00Z","v":1359,"vw":63.26441},{"c":62.96,"h":62.96,"l":62.95,"n":5,"o":62.95,"t":"2026-10-15T09:35:00Z","v":340,"vw":62.954545},{"c":62.8,"h":62.8,"l":62.78,"n":3,"o":62.79,"t":"2026-10-15T10:00:00Z","v":300,"vw":62.79},{"c":62.72,"h":62.72,"l":62.72,"n":7,"o":62.72,"t":"2026-10-15T10:05:00Z","v":560,"vw":62.72},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-15T10:15:00Z","v":500,"vw":62.5},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-15T10:20:00Z","v":120,"vw":62.37},{"c":62.39,"h":62.39,"l":62.39,"n":1,"o":62.39,"t":"2026-10-15T10:25:00Z","v":100,"vw":62.39},{"c":62.63,"h":62.63,"l":62.55,"n":57,"o":62.55,"t":"2026-10-15T10:40:00Z","v":5234,"vw":62.606724},{"c":62.58,"h":62.63,"l":62.58,"n":10,"o":62.59,"t":"2026-10-15T10:45:00Z","v":3014,"vw":62.607304},{"c":62.75,"h":62.77,"l":62.65,"n":12,"o":62.65,"t":"2026-10-15T10:50:00Z","v":1654,"vw":62.733896},{"c":62.89,"h":62.89,"l":62.89,"n":2,"o":62.89,"t":"2026-10-15T11:00:00Z","v":2500,"vw":62.89},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-15T11:05:00Z","v":100,"vw":62.81},{"c":62.79,"h":62.88,"l":62.79,"n":9,"o":62.87,"t":"2026-10-15T11:10:00Z","v":1470,"vw":62.854718},{"c":62.82,"h":62.82,"l":62.82,"n":2,"o":62.82,"t":"2026-10-15T11:15:00Z","v":120,"vw":62.82},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-15T11:20:00Z","v":328,"vw":62.84},{"c":63.18,"h":63.23,"l":62.99,"n":32,"o":62.99,"t":"2026-10-15T11:25:00Z","v":2645,"vw":63.081246},{"c":63.35,"h":63.41,"l":63.22,"n":47,"o":63.22,"t":"2026-10-15T11:30:00Z","v":6913,"vw":63.320234},{"c":63.31,"h":63.43,"l":63.29,"n":20,"o":63.3,"t":"2026-10-15T11:35:00Z","v":4326,"vw":63.338659},{"c":63.14,"h":63.41,"l":63.14,"n":8,"o":63.41,"t":"2026-10-15T11:40:00Z","v":902,"vw":63.285556},{"c":63.01,"h":63.08,"l":63.01,"n":6,"o":63.08,"t":"2026-10-15T11:45:00Z","v":280,"vw":63.045},{"c":62.9,"h":62.94,"l":62.9,"n":12,"o":62.92,"t":"2026-10-15T11:50:00Z","v":1580,"vw":62.908345},{"c":62.65,"h":62.84,"l":62.53,"n":97,"o":62.8,"t":"2026-10-15T11:55:00Z","v":15854,"vw":62.6538},{"c":62.79,"h":62.81,"l":62.65,"n":25,"o":62.67,"t":"2026-10-15T12:00:00Z","v":3193,"vw":62.735694},{"c":62.88,"h":62.88,"l":62.88,"n":3,"o":62.88,"t":"2026-10-15T12:05:00Z","v":490,"vw":62.88},{"c":62.86,"h":62.86,"l":62.81,"n":3,"o":62.82,"t":"2026-10-15T12:10:00Z","v":700,"vw":62.820715},{"c":62.88,"h":62.89,"l":62.88,"n":3,"o":62.89,"t":"2026-10-15T12:15:00Z","v":2950,"vw":62.880847},{"c":62.86,"h":62.86,"l":62.77,"n":9,"o":62.8,"t":"2026-10-15T12:20:00Z","v":3320,"vw":62.812727},{"c":62.83,"h":62.86,"l":62.82,"n":7,"o":62.86,"t":"2026-10-15T12:25:00Z","v":1301,"vw":62.832329},{"c":62.81,"h":62.84,"l":62.52,"n":24,"o":62.84,"t":"2026-10-15T12:30:00Z","v":867,"vw":62.6975},{"c":62.86,"h":62.86,"l":62.81,"n":5,"o":62.82,"t":"2026-10-15T12:35:00Z","v":2032,"vw":62.833287},{"c":62.93,"h":62.93,"l":62.92,"n":3,"o":62.92,"t":"2026-10-15T12:40:00Z","v":203,"vw":62.925},{"c":62.87,"h":63.03,"l":62.87,"n":22,"o":62.94,"t":"2026-10-15T12:50:00Z","v":3023,"vw":62.961663},{"c":62.83,"h":62.86,"l":62.81,"n":3,"o":62.86,"t":"2026-10-15T13:00:00Z","v":300,"vw":62.833333},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-15T13:05:00Z","v":120,"vw":62.9},{"c":62.83,"h":62.88,"l":62.83,"n":6,"o":62.88,"t":"2026-10-15T13:10:00Z","v":520,"vw":62.852},{"c":63.05,"h":63.09,"l":63.03,"n":6,"o":63.03,"t":"2026-10-15T13:15:00Z","v":840,"vw":63.051828},{"c":62.96,"h":63.02,"l":62.95,"n":18,"o":63.02,"t":"2026-10-15T13:20:00Z","v":5405,"vw":62.957482},{"c":62.86,"h":62.96,"l":62.86,"n":16,"o":62.96,"t":"2026-10-15T13:25:00Z","v":3880,"vw":62.891952},{"c":62.57,"h":62.87,"l":62.56,"n":883,"o":62.82,"t":"2026-10-15T13:30:00Z","v":113866,"vw":62.723116},{"c":62.605,"h":62.64,"l":62.38,"n":691,"o":62.57,"t":"2026-10-15T13:35:00Z","v":74089,"vw":62.558457},{"c":62.55,"h":62.72,"l":62.55,"n":380,"o":62.61,"t":"2026-10-15T13:40:00Z","v":29323,"vw":62.616786},{"c":62.305,"h":62.555,"l":62.25,"n":302,"o":62.48,"t":"2026-10-15T13:45:00Z","v":35087,"vw":62.354377},{"c":61.985,"h":62.29,"l":61.985,"n":260,"o":62.28,"t":"2026-10-15T13:50:00Z","v":16937,"vw":62.156918},{"c":62.18,"h":62.21,"l":61.85,"n":567,"o":61.97,"t":"2026-10-15T13:55:00Z","v":45198,"vw":62.028724},{"c":62.28,"h":62.29,"l":62.02,"n":303,"o":62.13,"t":"2026-10-15T14:00:00Z","v":13657,"vw":62.170697},{"c":62.3,"h":62.365,"l":62.27,"n":217,"o":62.285,"t":"2026-10-15T14:05:00Z","v":12711,"vw":62.302577},{"c":62.01,"h":62.345,"l":61.97,"n":224,"o":62.325,"t":"2026-10-15T14:10:00Z","v":19377,"vw":62.220868},{"c":62.12,"h":62.12,"l":61.93,"n":221,"o":62.01,"t":"2026-10-15T14:15:00Z","v":14870,"vw":61.998837},{"c":62.36,"h":62.42,"l":62.21,"n":221,"o":62.21,"t":"2026-10-15T14:20:00Z","v":17287,"vw":62.338452},{"c":62.15,"h":62.37,"l":62.13,"n":255,"o":62.36,"t":"2026-10-15T14:25:00Z","v":28680,"vw":62.279887},{"c":62.42,"h":62.46,"l":62.1,"n":167,"o":62.15,"t":"2026-10-15T14:30:00Z","v":8626,"vw":62.252041},{"c":62.57,"h":62.59,"l":62.33,"n":231,"o":62.44,"t":"2026-10-15T14:35:00Z","v":10279,"vw":62.472609},{"c":62.74,"h":62.74,"l":62.56,"n":133,"o":62.57,"t":"2026-10-15T14:40:00Z","v":6254,"vw":62.62859},{"c":62.83,"h":62.88,"l":62.71,"n":242,"o":62.74,"t":"2026-10-15T14:45:00Z","v":14324,"vw":62.787643},{"c":62.96,"h":62.96,"l":62.76,"n":263,"o":62.8,"t":"2026-10-15T14:50:00Z","v":27439,"vw":62.879665},{"c":63.105,"h":63.16,"l":62.955,"n":249,"o":62.955,"t":"2026-10-15T14:55:00Z","v":17813,"vw":63.059882},{"c":63.2,"h":63.22,"l":63.06,"n":317,"o":63.09,"t":"2026-10-15T15:00:00Z","v":28963,"vw":63.16357},{"c":63.19,"h":63.29,"l":63.07,"n":190,"o":63.23,"t":"2026-10-15T15:05:00Z","v":14366,"vw":63.214547},{"c":63.33,"h":63.35,"l":63.18,"n":168,"o":63.18,"t":"2026-10-15T15:10:00Z","v":13984,"vw":63.280921},{"c":63.37,"h":63.54,"l":63.37,"n":312,"o":63.38,"t":"2026-10-15T15:15:00Z","v":43099,"vw":63.49028},{"c":63.33,"h":63.4,"l":63.33,"n":131,"o":63.37,"t":"2026-10-15T15:20:00Z","v":10202,"vw":63.360705},{"c":63.23,"h":63.37,"l":63.18,"n":223,"o":63.355,"t":"2026-10-15T15:25:00Z","v":16650,"vw":63.300227},{"c":63.455,"h":63.455,"l":63.18,"n":450,"o":63.255,"t":"2026-10-15T15:30:00Z","v":22758,"vw":63.262165},{"c":63.47,"h":63.53,"l":63.44,"n":425,"o":63.47,"t":"2026-10-15T15:35:00Z","v":28699,"vw":63.476233},{"c":63.49,"h":63.605,"l":63.49,"n":201,"o":63.5,"t":"2026-10-15T15:40:00Z","v":59383,"vw":63.518785},{"c":63.44,"h":63.505,"l":63.36,"n":123,"o":63.505,"t":"2026-10-15T15:45:00Z","v":6217,"vw":63.444173},{"c":63.44,"h":63.48,"l":63.43,"n":96,"o":63.45,"t":"2026-10-15T15:50:00Z","v":5422,"vw":63.446144},{"c":63.48,"h":63.48,"l":63.385,"n":82,"o":63.445,"t":"2026-10-15T15:55:00Z","v":2943,"vw":63.435821},{"c":63.335,"h":63.455,"l":63.335,"n":112,"o":63.455,"t":"2026-10-15T16:00:00Z","v":5940,"vw":63.410578},{"c":63.2399,"h":63.32,"l":63.22,"n":111,"o":63.31,"t":"2026-10-15T16:05:00Z","v":7542,"vw":63.265336},{"c":63.23,"h":63.26,"l":63.19,"n":87,"o":63.24,"t":"2026-10-15T16:10:00Z","v":5048,"vw":63.23006},{"c":63.22,"h":63.28,"l":63.2,"n":131,"o":63.24,"t":"2026-10-15T16:15:00Z","v":6572,"vw":63.243849},{"c":63.27,"h":63.29,"l":63.23,"n":109,"o":63.24,"t":"2026-10-15T16:20:00Z","v":5713,"vw":63.252414},{"c":63.25,"h":63.275,"l":63.2075,"n":103,"o":63.275,"t":"2026-10-15T16:25:00Z","v":7732,"vw":63.232664},{"c":63.14,"h":63.25,"l":63.14,"n":279,"o":63.25,"t":"2026-10-15T16:30:00Z","v":18913,"vw":63.175382},{"c":63.2,"h":63.335,"l":63.135,"n":95,"o":63.135,"t":"2026-10-15T16:35:00Z","v":4661,"vw":63.257367},{"c":63.16,"h":63.215,"l":63.14,"n":106,"o":63.2,"t":"2026-10-15T16:40:00Z","v":4672,"vw":63.181246},{"c":63.17,"h":63.22,"l":63.16,"n":59,"o":63.21,"t":"2026-10-15T16:45:00Z","v":2833,"vw":63.188684},{"c":63.155,"h":63.19,"l":63.14,"n":255,"o":63.175,"t":"2026-10-15T16:50:00Z","v":6249,"vw":63.173475},{"c":63.175,"h":63.185,"l":63.155,"n":40,"o":63.165,"t":"2026-10-15T16:55:00Z","v":6037,"vw":63.169951},{"c":63.38,"h":63.44,"l":63.38,"n":88,"o":63.44,"t":"2026-10-15T18:10:00Z","v":5902,"vw":63.418782},{"c":63.41,"h":63.41,"l":63.335,"n":86,"o":63.355,"t":"2026-10-15T18:15:00Z","v":2546,"vw":63.367601},{"c":63.38,"h":63.42,"l":63.37,"n":108,"o":63.39,"t":"2026-10-15T18:20:00Z","v":4612,"vw":63.388715},{"c":63.35,"h":63.38,"l":63.315,"n":152,"o":63.38,"t":"2026-10-15T18:25:00Z","v":5382,"vw":63.350211},{"c":63.41,"h":63.41,"l":63.36,"n":116,"o":63.37,"t":"2026-10-15T18:30:00Z","v":5423,"vw":63.376511},{"c":63.39,"h":63.41,"l":63.39,"n":102,"o":63.41,"t":"2026-10-15T18:35:00Z","v":5310,"vw":63.397033},{"c":63.38,"h":63.41,"l":63.35,"n":130,"o":63.39,"t":"2026-10-15T18:40:00Z","v":4893,"vw":63.374861},{"c":63.38,"h":63.39,"l":63.35,"n":90,"o":63.365,"t":"2026-10-15T18:45:00Z","v":3209,"vw":63.369557},{"c":63.4,"h":63.41,"l":63.36,"n":154,"o":63.38,"t":"2026-10-15T18:50:00Z","v":6335,"vw":63.379486},{"c":63.44,"h":63.44,"l":63.385,"n":286,"o":63.39,"t":"2026-10-15T18:55:00Z","v":5323,"vw":63.403463},{"c":63.545,"h":63.555,"l":63.45,"n":248,"o":63.45,"t":"2026-10-15T19:00:00Z","v":7443,"vw":63.514858},{"c":63.57,"h":63.57,"l":63.505,"n":146,"o":63.54,"t":"2026-10-15T19:05:00Z","v":4943,"vw":63.535965},{"c":63.575,"h":63.6,"l":63.56,"n":164,"o":63.58,"t":"2026-10-15T19:10:00Z","v":5750,"vw":63.57339},{"c":63.63,"h":63.65,"l":63.59,"n":184,"o":63.59,"t":"2026-10-15T19:15:00Z","v":10137,"vw":63.623834},{"c":63.74,"h":63.74,"l":63.63,"n":366,"o":63.64,"t":"2026-10-15T19:20:00Z","v":9152,"vw":63.682214},{"c":63.61,"h":63.74,"l":63.61,"n":154,"o":63.71,"t":"2026-10-15T19:25:00Z","v":7454,"vw":63.695876},{"c":63.58,"h":63.6,"l":63.55,"n":248,"o":63.6,"t":"2026-10-15T19:30:00Z","v":7846,"vw":63.579027},{"c":63.62,"h":63.64,"l":63.58,"n":165,"o":63.58,"t":"2026-10-15T19:35:00Z","v":7628,"vw":63.606763},{"c":63.68,"h":63.715,"l":63.6,"n":274,"o":63.625,"t":"2026-10-15T19:40:00Z","v":13052,"vw":63.657222},{"c":63.685,"h":63.71,"l":63.655,"n":230,"o":63.68,"t":"2026-10-15T19:45:00Z","v":10065,"vw":63.684412},{"c":63.655,"h":63.695,"l":63.63,"n":445,"o":63.67,"t":"2026-10-15T19:50:00Z","v":22991,"vw":63.669677},{"c":63.59,"h":63.65,"l":63.57,"n":1713,"o":63.65,"t":"2026-10-15T19:55:00Z","v":110296,"vw":63.618681},{"c":63.6,"h":63.6,"l":63.6,"n":12,"o":63.6,"t":"2026-10-15T20:00:00Z","v":56481,"vw":63.6}],"history":[{"c":24.51,"h":24.76,"l":24.455,"n":10912,"o":24.51,"t":"2024-10-14T04:00:00Z","v":1251864,"vw":24.524811},{"c":23.78,"h":24.095,"l":23.75,"n":13150,"o":23.99,"t":"2024-10-15T04:00:00Z","v":1244133,"vw":23.88816},{"c":24.05,"h":24.1,"l":23.94,"n":10281,"o":23.96,"t":"2024-10-16T04:00:00Z","v":1027143,"vw":24.012206},{"c":23.89,"h":23.99,"l":23.805,"n":9935,"o":23.86,"t":"2024-10-17T04:00:00Z","v":877096,"vw":23.901824},{"c":24.33,"h":24.5,"l":24.275,"n":10107,"o":24.47,"t":"2024-10-18T04:00:00Z","v":1188875,"vw":24.356192},{"c":23.86,"h":24.29,"l":23.795,"n":12312,"o":24.26,"t":"2024-10-21T04:00:00Z","v":1530371,"vw":23.924512},{"c":24.04,"h":24.08,"l":23.84,"n":11107,"o":24.03,"t":"2024-10-22T04:00:00Z","v":1214783,"vw":23.977199},{"c":23.51,"h":23.865,"l":23.385,"n":8961,"o":23.62,"t":"2024-10-23T04:00:00Z","v":1067791,"vw":23.56386},{"c":23.84,"h":23.88,"l":23.605,"n":10813,"o":23.88,"t":"2024-10-24T04:00:00Z","v":1036059,"vw":23.76351},{"c":24.02,"h":24.235,"l":23.93,"n":14297,"o":24,"t":"2024-10-25T04:00:00Z","v":1745462,"vw":24.047255},{"c":24.94,"h":24.965,"l":24.27,"n":11172,"o":24.33,"t":"2024-10-28T04:00:00Z","v":1201514,"vw":24.808426},{"c":24.82,"h":24.945,"l":24.705,"n":12605,"o":24.82,"t":"2024-10-29T04:00:00Z","v":1250862,"vw":24.790451},{"c":24.57,"h":24.815,"l":24.31,"n":14536,"o":24.33,"t":"2024-10-30T04:00:00Z","v":1587844,"vw":24.621289},{"c":24.62,"h":24.88,"l":24.545,"n":12449,"o":24.85,"t":"2024-10-31T04:00:00Z","v":1489322,"vw":24.6471},{"c":24.58,"h":24.765,"l":24.465,"n":13070,"o":24.72,"t":"2024-11-01T04:00:00Z","v":1110382,"vw":24.603172},{"c":24.81,"h":24.95,"l":24.685,"n":20021,"o":24.71,"t":"2024-11-04T05:00:00Z","v":2632622,"vw":24.833546},{"c":25.18,"h":25.2,"l":24.88,"n":8416,"o":24.9,"t":"2024-11-05T05:00:00Z","v":753248,"vw":25.094841},{"c":25.42,"h":25.49,"l":24.53,"n":25849,"o":24.61,"t":"2024-11-06T05:00:00Z","v":3171966,"vw":25.066268},{"c":26.51,"h":26.885,"l":26.47,"n":21332,"o":26.53,"t":"2024-11-07T05:00:00Z","v":2812242,"vw":26.654861},{"c":26.09,"h":26.11,"l":25.55,"n":19175,"o":25.81,"t":"2024-11-08T05:00:00Z","v":2192496,"vw":25.891578},{"c":25.59,"h":25.685,"l":25.51,"n":13179,"o":25.58,"t":"2024-11-11T05:00:00Z","v":1601403,"vw":25.589302},{"c":24.34,"h":24.6367,"l":23.94,"n":16087,"o":24.6,"t":"2024-11-12T05:00:00Z","v":2010068,"vw":24.243184},{"c":23.77,"h":24.155,"l":23.76,"n":13047,"o":24.08,"t":"2024-11-13T05:00:00Z","v":1465791,"vw":23.873621},{"c":24.49,"h":24.9817,"l":24.475,"n":15876,"o":24.95,"t":"2024-11-14T05:00:00Z","v":1700453,"vw":24.705748},{"c":25.27,"h":25.385,"l":25.155,"n":15648,"o":25.28,"t":"2024-11-15T05:00:00Z","v":2405498,"vw":25.27379},{"c":25.56,"h":25.615,"l":25.27,"n":11289,"o":25.28,"t":"2024-11-18T05:00:00Z","v":1561233,"vw":25.520893},{"c":25.48,"h":25.54,"l":24.87,"n":11144,"o":24.9,"t":"2024-11-19T05:00:00Z","v":1185310,"vw":25.371105},{"c":25.08,"h":25.25,"l":24.99,"n":14985,"o":25.13,"t":"2024-11-20T05:00:00Z","v":1542262,"vw":25.099269},{"c":25.29,"h":25.38,"l":24.971,"n":11875,"o":25.03,"t":"2024-11-21T05:00:00Z","v":1266932,"vw":25.221082},{"c":25.11,"h":25.135,"l":24.92,"n":11252,"o":24.92,"t":"2024-11-22T05:00:00Z","v":1353700,"vw":25.065233},{"c":24.86,"h":25.28,"l":24.85,"n":13194,"o":25.07,"t":"2024-11-25T05:00:00Z","v":1507074,"vw":25.047265},{"c":23.94,"h":24.375,"l":23.82,"n":14861,"o":24.35,"t":"2024-11-26T05:00:00Z","v":1697485,"vw":23.992116},{"c":24.56,"h":24.64,"l":24.28,"n":12737,"o":24.32,"t":"2024-11-27T05:00:00Z","v":1241310,"vw":24.511974},{"c":25.28,"h":25.34,"l":24.93,"n":7612,"o":25.01,"t":"2024-11-29T05:00:00Z","v":864404,"vw":25.181288},{"c":25.52,"h":25.595,"l":25.22,"n":13694,"o":25.34,"t":"2024-12-02T05:00:00Z","v":1560629,"vw":25.39219},{"c":25.24,"h":25.48,"l":25.125,"n":11784,"o":25.43,"t":"2024-12-03T05:00:00Z","v":1399088,"vw":25.253528},{"c":24.77,"h":25.13,"l":24.68,"n":12597,"o":25.1,"t":"2024-12-04T05:00:00Z","v":1315864,"vw":24.852798},{"c":25.37,"h":25.47,"l":25.27,"n":14411,"o":25.3,"t":"2024-12-05T05:00:00Z","v":1809772,"vw":25.375979},{"c":25.29,"h":25.82,"l":25.28,"n":13394,"o":25.81,"t":"2024-12-06T05:00:00Z","v":1624945,"vw":25.462251},{"c":25.74,"h":26.35,"l":25.705,"n":15623,"o":26.15,"t":"2024-12-09T05:00:00Z","v":1731356,"vw":26.003316},{"c":25.87,"h":25.935,"l":25.66,"n":11387,"o":25.75,"t":"2024-12-10T05:00:00Z","v":1225215,"vw":25.811154},{"c":25.84,"h":25.91,"l":25.615,"n":8304,"o":25.76,"t":"2024-12-11T05:00:00Z","v":851755,"vw":25.804694},{"c":25.36,"h":25.6,"l":25.32,"n":11109,"o":25.57,"t":"2024-12-12T05:00:00Z","v":1268731,"vw":25.426616},{"c":24.71,"h":25.315,"l":24.65,"n":17770,"o":25.29,"t":"2024-12-13T05:00:00Z","v":2320590,"vw":24.83601},{"c":24.53,"h":24.785,"l":24.48,"n":15104,"o":24.68,"t":"2024-12-16T05:00:00Z","v":1806358,"vw":24.617036},{"c":23.97,"h":24.16,"l":23.95,"n":14486,"o":24.09,"t":"2024-12-17T05:00:00Z","v":1411708,"vw":24.027864},{"c":23.21,"h":24.03,"l":23.125,"n":15870,"o":23.92,"t":"2024-12-18T05:00:00Z","v":2046130,"vw":23.544546},{"c":23.17,"h":23.42,"l":23.125,"n":12072,"o":23.42,"t":"2024-12-19T05:00:00Z","v":1381899,"vw":23.23388},{"c":23.18,"h":23.27,"l":22.8,"n":11204,"o":22.81,"t":"2024-12-20T05:00:00Z","v":1264512,"vw":23.120003},{"c":23.08,"h":23.125,"l":22.87,"n":9395,"o":22.95,"t":"2024-12-23T05:00:00Z","v":1210241,"vw":23.026524},{"c":23.25,"h":23.25,"l":22.905,"n":5709,"o":23.2,"t":"2024-12-24T05:00:00Z","v":570680,"vw":23.129294},{"c":23.23,"h":23.275,"l":23.05,"n":7355,"o":23.18,"t":"2024-12-26T05:00:00Z","v":743371,"vw":23.209424},{"c":23.14,"h":23.19,"l":22.985,"n":9525,"o":23.06,"t":"2024-12-27T05:00:00Z","v":1187076,"vw":23.09656},{"c":22.93,"h":23.0494,"l":22.775,"n":9997,"o":23.03,"t":"2024-12-30T05:00:00Z","v":1030328,"vw":22.935471},{"c":23.13,"h":23.31,"l":22.94,"n":7939,"o":23.18,"t":"2024-12-31T05:00:00Z","v":881127,"vw":23.112866},{"c":22.86,"h":23.23,"l":22.81,"n":11815,"o":23.12,"t":"2025-01-02T05:00:00Z","v":1217362,"vw":22.955308},{"c":22.19,"h":22.49,"l":22.04,"n":16954,"o":22.46,"t":"2025-01-03T05:00:00Z","v":2202189,"vw":22.172399},{"c":22.03,"h":22.39,"l":21.975,"n":17177,"o":22.19,"t":"2025-01-06T05:00:00Z","v":1926615,"vw":22.143059},{"c":21.95,"h":22.19,"l":21.86,"n":12640,"o":22.19,"t":"2025-01-07T05:00:00Z","v":1596366,"vw":22.009864},{"c":21.82,"h":21.875,"l":21.59,"n":13870,"o":21.75,"t":"2025-01-08T05:00:00Z","v":2577998,"vw":21.763645},{"c":22.06,"h":22.275,"l":22.04,"n":14375,"o":22.23,"t":"2025-01-10T05:00:00Z","v":2066270,"vw":22.141768},{"c":22.29,"h":22.33,"l":21.855,"n":13435,"o":21.88,"t":"2025-01-13T05:00:00Z","v":1509330,"vw":22.197712},{"c":22.44,"h":22.51,"l":22.34,"n":18626,"o":22.45,"t":"2025-01-14T05:00:00Z","v":2726550,"vw":22.41986},{"c":23.23,"h":23.24,"l":22.91,"n":13718,"o":23.15,"t":"2025-01-15T05:00:00Z","v":1872133,"vw":23.098291},{"c":23.18,"h":23.345,"l":23.12,"n":12248,"o":23.27,"t":"2025-01-16T05:00:00Z","v":1357892,"vw":23.206818},{"c":23.26,"h":23.48,"l":23.14,"n":14504,"o":23.19,"t":"2025-01-17T05:00:00Z","v":1730288,"vw":23.321984},{"c":23.93,"h":24.02,"l":23.81,"n":15316,"o":23.96,"t":"2025-01-21T05:00:00Z","v":1901341,"vw":23.903313},{"c":23.29,"h":23.54,"l":23.23,"n":11401,"o":23.39,"t":"2025-01-22T05:00:00Z","v":1420363,"vw":23.366115},{"c":24,"h":24.105,"l":23.5,"n":15129,"o":23.67,"t":"2025-01-23T05:00:00Z","v":2111039,"vw":23.909227},{"c":24.9,"h":24.96,"l":24.73,"n":15961,"o":24.81,"t":"2025-01-24T05:00:00Z","v":2461204,"vw":24.856338},{"c":24.98,"h":25.06,"l":24.7,"n":20050,"o":24.73,"t":"2025-01-27T05:00:00Z","v":2797984,"vw":24.941118},{"c":24.78,"h":24.87,"l":24.62,"n":13477,"o":24.85,"t":"2025-01-28T05:00:00Z","v":1597576,"vw":24.752441},{"c":24.7,"h":24.87,"l":24.47,"n":11121,"o":24.47,"t":"2025-01-29T05:00:00Z","v":1149258,"vw":24.707911},{"c":25.23,"h":25.465,"l":25,"n":12600,"o":25.46,"t":"2025-01-30T05:00:00Z","v":1281977,"vw":25.287826},{"c":24.71,"h":25.18,"l":24.665,"n":11309,"o":25.04,"t":"2025-01-31T05:00:00Z","v":1214598,"vw":24.919106},{"c":24.34,"h":24.525,"l":23.64,"n":18230,"o":23.98,"t":"2025-02-03T05:00:00Z","v":2286460,"vw":24.167085},{"c":25.09,"h":25.14,"l":24.82,"n":15338,"o":24.97,"t":"2025-02-04T05:00:00Z","v":1718818,"vw":25.027177},{"c":25.48,"h":25.525,"l":25.265,"n":21197,"o":25.36,"t":"2025-02-05T05:00:00Z","v":2552843,"vw":25.370033},{"c":28.33,"h":28.84,"l":27.39,"n":46689,"o":27.4,"t":"2025-02-06T05:00:00Z","v":6725849,"vw":28.214087},{"c":27.84,"h":28.67,"l":27.675,"n":29148,"o":28.48,"t":"2025-02-07T05:00:00Z","v":3215906,"vw":28.069175},{"c":28.12,"h":28.23,"l":27.6199,"n":17806,"o":27.69,"t":"2025-02-10T05:00:00Z","v":2024413,"vw":28.032124},{"c":27.37,"h":27.7002,"l":27.36,"n":18975,"o":27.57,"t":"2025-02-11T05:00:00Z","v":2442552,"vw":27.478174},{"c":29.02,"h":29.38,"l":27.54,"n":42680,"o":27.74,"t":"2025-02-12T05:00:00Z","v":4921425,"vw":28.782091},{"c":28.71,"h":29.035,"l":28.36,"n":19086,"o":28.44,"t":"2025-02-13T05:00:00Z","v":2496663,"vw":28.746275},{"c":28.57,"h":28.98,"l":28.42,"n":15427,"o":28.71,"t":"2025-02-14T05:00:00Z","v":1547144,"vw":28.672527},{"c":28.89,"h":29.21,"l":28.785,"n":16989,"o":29.09,"t":"2025-02-18T05:00:00Z","v":1776896,"vw":28.979008},{"c":28.12,"h":28.4,"l":28.035,"n":17451,"o":28.06,"t":"2025-02-19T05:00:00Z","v":2080895,"vw":28.180112},{"c":28,"h":28.485,"l":27.86,"n":13274,"o":28.39,"t":"2025-02-20T05:00:00Z","v":1323211,"vw":28.065266},{"c":27.8,"h":28.4,"l":27.755,"n":14955,"o":28.4,"t":"2025-02-21T05:00:00Z","v":1922033,"vw":28.023607},{"c":27.82,"h":28.155,"l":27.81,"n":11032,"o":28.04,"t":"2025-02-24T05:00:00Z","v":1076742,"vw":27.979308},{"c":27.91,"h":28.22,"l":27.74,"n":10506,"o":28.22,"t":"2025-02-25T05:00:00Z","v":1082433,"vw":27.900348},{"c":28.98,"h":29.335,"l":28.97,"n":20174,"o":29.07,"t":"2025-02-26T05:00:00Z","v":2105418,"vw":29.15061},{"c":28.38,"h":28.715,"l":28.355,"n":10454,"o":28.54,"t":"2025-02-27T05:00:00Z","v":863912,"vw":28.4924},{"c":27.74,"h":28.55,"l":27.47,"n":31789,"o":28.42,"t":"2025-02-28T05:00:00Z","v":3473604,"vw":27.872719},{"c":29.48,"h":30.375,"l":29.205,"n":36939,"o":30.265,"t":"2025-03-03T05:00:00Z","v":4528025,"vw":29.85811},{"c":30.26,"h":31.31,"l":28.405,"n":49887,"o":28.99,"t":"2025-03-04T05:00:00Z","v":5659473,"vw":29.906776},{"c":33.69,"h":33.75,"l":31.93,"n":47986,"o":32.08,"t":"2025-03-05T05:00:00Z","v":6101645,"vw":32.812646},{"c":33.93,"h":34.9,"l":33.115,"n":57834,"o":33.85,"t":"2025-03-06T05:00:00Z","v":7072792,"vw":34.1677},{"c":33.15,"h":33.8,"l":32.7114,"n":42532,"o":33.31,"t":"2025-03-07T05:00:00Z","v":6530795,"vw":33.285291},{"c":31.47,"h":32.07,"l":30.98,"n":29390,"o":31.96,"t":"2025-03-10T04:00:00Z","v":3497014,"vw":31.47759},{"c":32.06,"h":32.545,"l":31.01,"n":32042,"o":31.6,"t":"2025-03-11T04:00:00Z","v":3247169,"vw":31.763811},{"c":30.52,"h":31.1,"l":30.425,"n":37906,"o":31.07,"t":"2025-03-12T04:00:00Z","v":4202354,"vw":30.752035},{"c":30.81,"h":31.375,"l":30.745,"n":21768,"o":31.01,"t":"2025-03-13T04:00:00Z","v":2371927,"vw":31.011406},{"c":32.22,"h":32.42,"l":32.015,"n":26711,"o":32.16,"t":"2025-03-14T04:00:00Z","v":2985588,"vw":32.184085},{"c":32.04,"h":32.22,"l":31.82,"n":14595,"o":31.92,"t":"2025-03-17T04:00:00Z","v":1485103,"vw":32.023825},{"c":32.52,"h":32.82,"l":32.27,"n":19887,"o":32.64,"t":"2025-03-18T04:00:00Z","v":1676054,"vw":32.525493},{"c":33.06,"h":33.225,"l":32.6299,"n":18770,"o":32.74,"t":"2025-03-19T04:00:00Z","v":1673452,"vw":32.941205},{"c":32,"h":32.14,"l":31.665,"n":14912,"o":31.7,"t":"2025-03-20T04:00:00Z","v":1493519,"vw":31.947004},{"c":31.58,"h":31.665,"l":31.165,"n":16598,"o":31.42,"t":"2025-03-21T04:00:00Z","v":1888736,"vw":31.456687},{"c":31.79,"h":32.185,"l":31.585,"n":13013,"o":31.87,"t":"2025-03-24T04:00:00Z","v":1366132,"vw":31.837164},{"c":31.55,"h":31.915,"l":31.535,"n":15973,"o":31.85,"t":"2025-03-25T04:00:00Z","v":1503587,"vw":31.698965},{"c":30.77,"h":31.39,"l":30.725,"n":24756,"o":31.3,"t":"2025-03-26T04:00:00Z","v":2401120,"vw":31.054877},{"c":29.72,"h":30.04,"l":29.7,"n":25291,"o":29.91,"t":"2025-03-27T04:00:00Z","v":2626269,"vw":29.820388},{"c":28.78,"h":29.72,"l":28.77,"n":25744,"o":29.71,"t":"2025-03-28T04:00:00Z","v":2800630,"vw":29.053534},{"c":28.85,"h":28.89,"l":28.33,"n":24574,"o":28.59,"t":"2025-03-31T04:00:00Z","v":2321084,"vw":28.612929},{"c":28.99,"h":29.13,"l":28.705,"n":17973,"o":29.06,"t":"2025-04-01T04:00:00Z","v":1529503,"vw":28.964544},{"c":29.07,"h":29.095,"l":28.535,"n":12628,"o":28.64,"t":"2025-04-02T04:00:00Z","v":1004455,"vw":28.86937},{"c":26.95,"h":27.87,"l":26.94,"n":29619,"o":27.85,"t":"2025-04-03T04:00:00Z","v":2682792,"vw":27.332585},{"c":24.74,"h":25.18,"l":24.01,"n":37114,"o":25.06,"t":"2025-04-04T04:00:00Z","v":3356261,"vw":24.735374},{"c":24.32,"h":25.61,"l":23.51,"n":32413,"o":23.67,"t":"2025-04-07T04:00:00Z","v":3278245,"vw":24.441895},{"c":23.47,"h":25.26,"l":23.195,"n":35165,"o":25.2,"t":"2025-04-08T04:00:00Z","v":3639740,"vw":24.104621},{"c":26.97,"h":27.3,"l":23.85,"n":46200,"o":24.14,"t":"2025-04-09T04:00:00Z","v":4928248,"vw":25.730283},{"c":25.48,"h":26.03,"l":24.97,"n":34832,"o":25.97,"t":"2025-04-10T04:00:00Z","v":3124231,"vw":25.562022},{"c":26.86,"h":27.07,"l":25.99,"n":36697,"o":26.18,"t":"2025-04-11T04:00:00Z","v":3247037,"vw":26.471153},{"c":26.73,"h":27.1699,"l":26.49,"n":21628,"o":26.81,"t":"2025-04-14T04:00:00Z","v":1936411,"vw":26.84291},{"c":26.91,"h":26.99,"l":26.66,"n":13437,"o":26.66,"t":"2025-04-15T04:00:00Z","v":1245972,"vw":26.8757},{"c":26.92,"h":27.3,"l":26.595,"n":16975,"o":26.77,"t":"2025-04-16T04:00:00Z","v":1403531,"vw":26.965147},{"c":27.23,"h":27.38,"l":26.84,"n":18118,"o":26.84,"t":"2025-04-17T04:00:00Z","v":1656102,"vw":27.170831},{"c":26.55,"h":27.26,"l":26.1801,"n":13700,"o":27.23,"t":"2025-04-21T04:00:00Z","v":1072297,"vw":26.484432},{"c":27.77,"h":27.865,"l":27.42,"n":20230,"o":27.49,"t":"2025-04-22T04:00:00Z","v":2184031,"vw":27.675347},{"c":28.89,"h":29.46,"l":28.755,"n":28566,"o":28.99,"t":"2025-04-23T04:00:00Z","v":2727822,"vw":29.028759},{"c":29.41,"h":29.42,"l":28.75,"n":17161,"o":28.76,"t":"2025-04-24T04:00:00Z","v":1639164,"vw":29.217113},{"c":29.58,"h":29.655,"l":29.2,"n":16825,"o":29.24,"t":"2025-04-25T04:00:00Z","v":1693553,"vw":29.52305},{"c":30.26,"h":30.3,"l":29.82,"n":16088,"o":29.84,"t":"2025-04-28T04:00:00Z","v":1739150,"vw":30.116965},{"c":30.19,"h":30.33,"l":29.99,"n":19451,"o":30.27,"t":"2025-04-29T04:00:00Z","v":1945593,"vw":30.150323},{"c":29.69,"h":29.73,"l":28.01,"n":29737,"o":28.35,"t":"2025-04-30T04:00:00Z","v":2530613,"vw":29.0576},{"c":29.7,"h":30,"l":29.26,"n":14240,"o":30,"t":"2025-05-01T04:00:00Z","v":1350433,"vw":29.730088},{"c":30.64,"h":30.84,"l":30.455,"n":14796,"o":30.65,"t":"2025-05-02T04:00:00Z","v":1454957,"vw":30.649929},{"c":30.33,"h":30.58,"l":30.29,"n":8767,"o":30.435,"t":"2025-05-05T04:00:00Z","v":756596,"vw":30.431247},{"c":30.07,"h":30.31,"l":29.87,"n":12343,"o":30.05,"t":"2025-05-06T04:00:00Z","v":1096484,"vw":30.122814},{"c":29.9,"h":30.2365,"l":29.73,"n":12461,"o":30.22,"t":"2025-05-07T04:00:00Z","v":1037984,"vw":29.94083},{"c":29.81,"h":30.06,"l":29.75,"n":13477,"o":30.01,"t":"2025-05-08T04:00:00Z","v":1162567,"vw":29.870455},{"c":30.27,"h":30.28,"l":29.95,"n":10590,"o":30.14,"t":"2025-05-09T04:00:00Z","v":915546,"vw":30.162698},{"c":31.2,"h":31.54,"l":30.96,"n":16657,"o":31.39,"t":"2025-05-12T04:00:00Z","v":1571863,"vw":31.182966},{"c":31.45,"h":31.51,"l":31.13,"n":11728,"o":31.23,"t":"2025-05-13T04:00:00Z","v":883513,"vw":31.376477},{"c":31.37,"h":31.62,"l":31.26,"n":14357,"o":31.57,"t":"2025-05-14T04:00:00Z","v":1353951,"vw":31.387148},{"c":31.03,"h":31.33,"l":31.025,"n":16389,"o":31.12,"t":"2025-05-15T04:00:00Z","v":1411642,"vw":31.145174},{"c":30.71,"h":30.74,"l":30.37,"n":15177,"o":30.395,"t":"2025-05-16T04:00:00Z","v":1211848,"vw":30.592924},{"c":31.19,"h":31.21,"l":30.55,"n":13775,"o":30.55,"t":"2025-05-19T04:00:00Z","v":1203615,"vw":31.050899},{"c":31.14,"h":31.26,"l":31.03,"n":11450,"o":31.13,"t":"2025-05-20T04:00:00Z","v":1107221,"vw":31.160624},{"c":30.84,"h":31.55,"l":30.84,"n":16377,"o":31.33,"t":"2025-05-21T04:00:00Z","v":2307260,"vw":31.191148},{"c":29.96,"h":30.27,"l":29.95,"n":18190,"o":30.19,"t":"2025-05-22T04:00:00Z","v":3663456,"vw":30.110572},{"c":30.36,"h":30.41,"l":29.62,"n":26271,"o":29.62,"t":"2025-05-23T04:00:00Z","v":3349990,"vw":30.112546},{"c":31.27,"h":31.31,"l":30.99,"n":14924,"o":31.02,"t":"2025-05-27T04:00:00Z","v":1486065,"vw":31.193052},{"c":30.6,"h":30.9,"l":30.57,"n":10521,"o":30.84,"t":"2025-05-28T04:00:00Z","v":823007,"vw":30.701416},{"c":30.53,"h":30.875,"l":30.365,"n":12269,"o":30.86,"t":"2025-05-29T04:00:00Z","v":2315435,"vw":30.508089},{"c":30.58,"h":30.63,"l":30.1,"n":13395,"o":30.49,"t":"2025-05-30T04:00:00Z","v":1198556,"vw":30.428233},{"c":30.62,"h":30.685,"l":30.115,"n":18758,"o":30.14,"t":"2025-06-02T04:00:00Z","v":2015121,"vw":30.43179},{"c":30.12,"h":30.23,"l":29.765,"n":17030,"o":29.96,"t":"2025-06-03T04:00:00Z","v":1529565,"vw":30.074086},{"c":30.33,"h":30.67,"l":30.32,"n":13693,"o":30.5,"t":"2025-06-04T04:00:00Z","v":1195270,"vw":30.471016},{"c":30.55,"h":30.88,"l":30.42,"n":12399,"o":30.8,"t":"2025-06-05T04:00:00Z","v":1020132,"vw":30.664061},{"c":30.11,"h":30.61,"l":30.1,"n":14361,"o":30.47,"t":"2025-06-06T04:00:00Z","v":1311695,"vw":30.266707},{"c":30.38,"h":30.57,"l":30.28,"n":14529,"o":30.29,"t":"2025-06-09T04:00:00Z","v":2753017,"vw":30.419502},{"c":30.59,"h":30.6,"l":30.3011,"n":10654,"o":30.43,"t":"2025-06-10T04:00:00Z","v":1651662,"vw":30.466071},{"c":30.72,"h":31.17,"l":30.6,"n":15431,"o":31.05,"t":"2025-06-11T04:00:00Z","v":1439045,"vw":30.83885},{"c":30.59,"h":30.705,"l":30.29,"n":8956,"o":30.38,"t":"2025-06-12T04:00:00Z","v":742682,"vw":30.575257},{"c":30.13,"h":30.24,"l":29.8,"n":10988,"o":29.8,"t":"2025-06-13T04:00:00Z","v":1049133,"vw":30.025259},{"c":30.99,"h":31.09,"l":30.74,"n":13887,"o":30.89,"t":"2025-06-16T04:00:00Z","v":1240869,"vw":30.9433},{"c":30.26,"h":30.74,"l":30.185,"n":14500,"o":30.63,"t":"2025-06-17T04:00:00Z","v":1046075,"vw":30.423616},{"c":30.68,"h":31.05,"l":30.27,"n":15190,"o":30.35,"t":"2025-06-18T04:00:00Z","v":1516332,"vw":30.756806},{"c":29.97,"h":30.52,"l":29.9,"n":12267,"o":30.44,"t":"2025-06-20T04:00:00Z","v":1370417,"vw":30.087226},{"c":30.55,"h":30.565,"l":29.86,"n":12352,"o":29.88,"t":"2025-06-23T04:00:00Z","v":914105,"vw":30.274214},{"c":30.98,"h":31.0799,"l":30.74,"n":12605,"o":30.81,"t":"2025-06-24T04:00:00Z","v":1126299,"vw":30.947428},{"c":31.01,"h":31.08,"l":30.76,"n":10061,"o":30.97,"t":"2025-06-25T04:00:00Z","v":905485,"vw":30.92599},{"c":31.65,"h":31.74,"l":31.37,"n":11714,"o":31.41,"t":"2025-06-26T04:00:00Z","v":962851,"vw":31.59288},{"c":31.26,"h":31.62,"l":30.7,"n":15607,"o":31.42,"t":"2025-06-27T04:00:00Z","v":1524819,"vw":31.23914},{"c":31.58,"h":31.65,"l":31.23,"n":11560,"o":31.43,"t":"2025-06-30T04:00:00Z","v":969730,"vw":31.522574},{"c":31.22,"h":31.28,"l":30.55,"n":14788,"o":30.65,"t":"2025-07-01T04:00:00Z","v":1555678,"vw":31.018181},{"c":33.05,"h":33.16,"l":32.56,"n":22121,"o":32.6,"t":"2025-07-02T04:00:00Z","v":2397893,"vw":32.87646},{"c":32.64,"h":32.88,"l":32.42,"n":8428,"o":32.81,"t":"2025-07-03T04:00:00Z","v":894955,"vw":32.667593},{"c":32.32,"h":32.5599,"l":32.07,"n":12403,"o":32.33,"t":"2025-07-07T04:00:00Z","v":1073735,"vw":32.332096},{"c":32.9,"h":33.18,"l":32.41,"n":14369,"o":32.46,"t":"2025-07-08T04:00:00Z","v":1204484,"vw":32.850053},{"c":33.53,"h":33.665,"l":33.3307,"n":11815,"o":33.45,"t":"2025-07-09T04:00:00Z","v":1290542,"vw":33.51407},{"c":34.41,"h":34.53,"l":34.15,"n":16601,"o":34.18,"t":"2025-07-10T04:00:00Z","v":1433484,"vw":34.368106},{"c":34.46,"h":34.54,"l":34.22,"n":11889,"o":34.3,"t":"2025-07-11T04:00:00Z","v":1022745,"vw":34.40892},{"c":33.87,"h":34.095,"l":33.84,"n":15551,"o":33.97,"t":"2025-07-14T04:00:00Z","v":1405779,"vw":33.949676},{"c":33.14,"h":34.01,"l":33.14,"n":14979,"o":33.985,"t":"2025-07-15T04:00:00Z","v":1161192,"vw":33.403173},{"c":32.75,"h":32.87,"l":32.22,"n":19004,"o":32.6,"t":"2025-07-16T04:00:00Z","v":1699078,"vw":32.640316},{"c":32.6,"h":32.79,"l":32.45,"n":15195,"o":32.54,"t":"2025-07-17T04:00:00Z","v":1625053,"vw":32.628614},{"c":32.47,"h":32.78,"l":32.4,"n":13392,"o":32.78,"t":"2025-07-18T04:00:00Z","v":1209493,"vw":32.550689},{"c":33.64,"h":34.16,"l":33.575,"n":19228,"o":33.795,"t":"2025-07-21T04:00:00Z","v":1595178,"vw":33.846464},{"c":34.24,"h":34.27,"l":33.83,"n":12963,"o":33.93,"t":"2025-07-22T04:00:00Z","v":1205333,"vw":34.133696},{"c":34.78,"h":34.8,"l":33.86,"n":29210,"o":33.86,"t":"2025-07-23T04:00:00Z","v":2742595,"vw":34.442625},{"c":33.59,"h":34.16,"l":33.56,"n":19122,"o":33.985,"t":"2025-07-24T04:00:00Z","v":1555774,"vw":33.814425},{"c":33.65,"h":33.72,"l":33.31,"n":17375,"o":33.5,"t":"2025-07-25T04:00:00Z","v":1644913,"vw":33.572062},{"c":33.09,"h":33.36,"l":32.96,"n":13075,"o":33.14,"t":"2025-07-28T04:00:00Z","v":1170404,"vw":33.145014},{"c":32.99,"h":33.02,"l":32.69,"n":19158,"o":32.96,"t":"2025-07-29T04:00:00Z","v":1606261,"vw":32.895178},{"c":32.46,"h":32.59,"l":32.27,"n":23986,"o":32.55,"t":"2025-07-30T04:00:00Z","v":2215283,"vw":32.440889},{"c":31.63,"h":31.89,"l":30.17,"n":32706,"o":30.29,"t":"2025-07-31T04:00:00Z","v":3325899,"vw":31.238429},{"c":30.95,"h":31.14,"l":30.715,"n":23919,"o":31.11,"t":"2025-08-01T04:00:00Z","v":2895670,"vw":30.912577},{"c":30.39,"h":31.08,"l":30.36,"n":17107,"o":31.01,"t":"2025-08-04T04:00:00Z","v":2328891,"vw":30.590926},{"c":31.04,"h":31.145,"l":30.745,"n":14421,"o":31.01,"t":"2025-08-05T04:00:00Z","v":1542357,"vw":30.973106},{"c":31.67,"h":31.68,"l":31.06,"n":16068,"o":31.35,"t":"2025-08-06T04:00:00Z","v":2145844,"vw":31.459121},{"c":32.36,"h":33.36,"l":32.21,"n":27005,"o":33.13,"t":"2025-08-07T04:00:00Z","v":3451976,"vw":32.623339},{"c":33.6,"h":33.905,"l":32.5,"n":33472,"o":32.63,"t":"2025-08-08T04:00:00Z","v":2992982,"vw":33.461239},{"c":33.02,"h":33.28,"l":32.8,"n":17534,"o":33.18,"t":"2025-08-11T04:00:00Z","v":1639872,"vw":33.001415},{"c":33.36,"h":33.58,"l":33.19,"n":13943,"o":33.22,"t":"2025-08-12T04:00:00Z","v":1285208,"vw":33.398078},{"c":33.98,"h":33.98,"l":33.24,"n":19668,"o":33.41,"t":"2025-08-13T04:00:00Z","v":1651779,"vw":33.666675},{"c":33.91,"h":33.945,"l":33.58,"n":13512,"o":33.75,"t":"2025-08-14T04:00:00Z","v":1172592,"vw":33.794026},{"c":33.58,"h":34.32,"l":33.09,"n":21984,"o":34.23,"t":"2025-08-15T04:00:00Z","v":2224201,"vw":33.671414},{"c":34.42,"h":34.495,"l":33.76,"n":23748,"o":33.86,"t":"2025-08-18T04:00:00Z","v":2192101,"vw":34.147483},{"c":34.51,"h":35.13,"l":34.5,"n":19329,"o":35.02,"t":"2025-08-19T04:00:00Z","v":1941207,"vw":34.687206},{"c":33.89,"h":34.27,"l":33.71,"n":17571,"o":34.24,"t":"2025-08-20T04:00:00Z","v":1359355,"vw":33.9377},{"c":33.23,"h":33.26,"l":32.845,"n":15961,"o":33.06,"t":"2025-08-21T04:00:00Z","v":1398058,"vw":33.112861},{"c":34,"h":34.25,"l":33.21,"n":13963,"o":33.33,"t":"2025-08-22T04:00:00Z","v":1259741,"vw":33.984651},{"c":33.92,"h":34.435,"l":33.835,"n":10430,"o":34.12,"t":"2025-08-25T04:00:00Z","v":832904,"vw":34.03796},{"c":33.39,"h":33.81,"l":33.29,"n":14818,"o":33.46,"t":"2025-08-26T04:00:00Z","v":1348024,"vw":33.499479},{"c":32.87,"h":33.07,"l":32.68,"n":14264,"o":32.98,"t":"2025-08-27T04:00:00Z","v":1100039,"vw":32.870964},{"c":33.15,"h":33.43,"l":32.98,"n":16881,"o":33.42,"t":"2025-08-28T04:00:00Z","v":1451159,"vw":33.160035},{"c":33.36,"h":33.401,"l":33.095,"n":10775,"o":33.12,"t":"2025-08-29T04:00:00Z","v":889690,"vw":33.308672},{"c":32.44,"h":32.465,"l":31.93,"n":13127,"o":32.22,"t":"2025-09-02T04:00:00Z","v":1188855,"vw":32.204859},{"c":32.71,"h":32.95,"l":32.5,"n":15344,"o":32.82,"t":"2025-09-03T04:00:00Z","v":1422846,"vw":32.701738},{"c":33.23,"h":33.24,"l":32.47,"n":17519,"o":32.59,"t":"2025-09-04T04:00:00Z","v":1912927,"vw":32.971418},{"c":34.22,"h":34.765,"l":33.615,"n":26097,"o":34.1,"t":"2025-09-05T04:00:00Z","v":2650019,"vw":34.21798},{"c":34.21,"h":34.36,"l":33.995,"n":17757,"o":34.19,"t":"2025-09-08T04:00:00Z","v":1565018,"vw":34.141039},{"c":33.77,"h":34.605,"l":33.69,"n":15543,"o":34.38,"t":"2025-09-09T04:00:00Z","v":1401726,"vw":33.931297},{"c":34.39,"h":34.87,"l":34.21,"n":14380,"o":34.34,"t":"2025-09-10T04:00:00Z","v":1172017,"vw":34.524786},{"c":35.05,"h":35.095,"l":34.47,"n":11250,"o":34.47,"t":"2025-09-11T04:00:00Z","v":1020896,"vw":34.918247},{"c":34.75,"h":34.88,"l":34.575,"n":10402,"o":34.74,"t":"2025-09-12T04:00:00Z","v":957641,"vw":34.701661},{"c":35.03,"h":35.03,"l":34.52,"n":10258,"o":34.69,"t":"2025-09-15T04:00:00Z","v":812875,"vw":34.871616},{"c":34.76,"h":35.07,"l":34.67,"n":11345,"o":34.82,"t":"2025-09-16T04:00:00Z","v":839268,"vw":34.820604},{"c":34.4,"h":34.9,"l":34.15,"n":10288,"o":34.28,"t":"2025-09-17T04:00:00Z","v":603305,"vw":34.472225},{"c":34.77,"h":35.04,"l":34.7,"n":12269,"o":34.93,"t":"2025-09-18T04:00:00Z","v":995119,"vw":34.847104},{"c":35.32,"h":35.56,"l":35.14,"n":12726,"o":35.28,"t":"2025-09-19T04:00:00Z","v":980798,"vw":35.313269},{"c":35.81,"h":35.89,"l":35.31,"n":11748,"o":35.5,"t":"2025-09-22T04:00:00Z","v":995158,"vw":35.644766},{"c":35.94,"h":36.348,"l":35.815,"n":11722,"o":35.91,"t":"2025-09-23T04:00:00Z","v":920518,"vw":36.052165},{"c":35.82,"h":35.9493,"l":35.61,"n":9151,"o":35.79,"t":"2025-09-24T04:00:00Z","v":767107,"vw":35.743784},{"c":36.19,"h":36.21,"l":35.63,"n":13755,"o":35.66,"t":"2025-09-25T04:00:00Z","v":1234462,"vw":35.99915},{"c":36.94,"h":36.985,"l":36.54,"n":16022,"o":36.75,"t":"2025-09-26T04:00:00Z","v":1528167,"vw":36.803756},{"c":36.5,"h":36.99,"l":36.415,"n":13072,"o":36.95,"t":"2025-09-29T04:00:00Z","v":1110530,"vw":36.683024},{"c":36.15,"h":36.15,"l":35.71,"n":14282,"o":36.12,"t":"2025-09-30T04:00:00Z","v":1115281,"vw":35.923446},{"c":38.27,"h":38.405,"l":37.63,"n":21474,"o":38.02,"t":"2025-10-01T04:00:00Z","v":2004102,"vw":38.116572},{"c":38.16,"h":38.6,"l":37.75,"n":17046,"o":38.34,"t":"2025-10-02T04:00:00Z","v":1444526,"vw":38.126284},{"c":38.41,"h":38.83,"l":37.99,"n":23733,"o":38.49,"t":"2025-10-03T04:00:00Z","v":2525420,"vw":38.445547},{"c":38.92,"h":39.69,"l":38.825,"n":19355,"o":38.88,"t":"2025-10-06T04:00:00Z","v":1499636,"vw":39.155428},{"c":38.57,"h":39.14,"l":38.38,"n":14210,"o":38.95,"t":"2025-10-07T04:00:00Z","v":1472209,"vw":38.587452},{"c":40.93,"h":41.28,"l":40.36,"n":29801,"o":40.41,"t":"2025-10-08T04:00:00Z","v":3029631,"vw":40.879103},{"c":39.52,"h":40.58,"l":39.395,"n":19104,"o":40.58,"t":"2025-10-09T04:00:00Z","v":1779577,"vw":39.815239},{"c":37.18,"h":38.65,"l":36.97,"n":27074,"o":38.65,"t":"2025-10-10T04:00:00Z","v":2050739,"vw":37.552189},{"c":38.35,"h":38.77,"l":38.34,"n":20507,"o":38.61,"t":"2025-10-13T04:00:00Z","v":1637995,"vw":38.488113},{"c":38.34,"h":38.63,"l":37.65,"n":13977,"o":37.74,"t":"2025-10-14T04:00:00Z","v":975619,"vw":38.242881},{"c":38.32,"h":38.63,"l":37.81,"n":14369,"o":38.48,"t":"2025-10-15T04:00:00Z","v":1184891,"vw":38.309677},{"c":38.78,"h":38.79,"l":37.98,"n":19856,"o":38.38,"t":"2025-10-16T04:00:00Z","v":1616173,"vw":38.604304},{"c":38.48,"h":38.6,"l":38.23,"n":11336,"o":38.45,"t":"2025-10-17T04:00:00Z","v":970781,"vw":38.447802},{"c":38.69,"h":39.03,"l":38.67,"n":11093,"o":38.76,"t":"2025-10-20T04:00:00Z","v":904705,"vw":38.805405},{"c":38.1,"h":38.42,"l":37.769,"n":12691,"o":38.14,"t":"2025-10-21T04:00:00Z","v":1024396,"vw":38.125934},{"c":38.82,"h":39.12,"l":38.525,"n":17155,"o":38.76,"t":"2025-10-22T04:00:00Z","v":1247766,"vw":38.797122},{"c":38.9,"h":39.06,"l":38.56,"n":11605,"o":38.81,"t":"2025-10-23T04:00:00Z","v":742815,"vw":38.850182},{"c":39.12,"h":39.34,"l":39.01,"n":8972,"o":39.1,"t":"2025-10-24T04:00:00Z","v":682907,"vw":39.20688},{"c":39.6,"h":39.75,"l":39.37,"n":10286,"o":39.5,"t":"2025-10-27T04:00:00Z","v":858243,"vw":39.550971},{"c":39.77,"h":40.03,"l":39.31,"n":13382,"o":39.33,"t":"2025-10-28T04:00:00Z","v":965957,"vw":39.787813},{"c":39.02,"h":39.4,"l":38.74,"n":14546,"o":39.2,"t":"2025-10-29T04:00:00Z","v":1190993,"vw":39.165591},{"c":38.28,"h":38.995,"l":38.27,"n":12903,"o":38.84,"t":"2025-10-30T04:00:00Z","v":869809,"vw":38.525061},{"c":38.09,"h":38.51,"l":37.99,"n":15670,"o":38.51,"t":"2025-10-31T04:00:00Z","v":1592611,"vw":38.191931},{"c":38.17,"h":38.255,"l":37.87,"n":11423,"o":38.05,"t":"2025-11-03T05:00:00Z","v":817848,"vw":38.095829},{"c":36.91,"h":37.345,"l":36.7,"n":16157,"o":36.98,"t":"2025-11-04T05:00:00Z","v":1581491,"vw":36.987222},{"c":37.42,"h":37.58,"l":36.85,"n":19725,"o":37.01,"t":"2025-11-05T05:00:00Z","v":1524987,"vw":37.337964},{"c":37.86,"h":39.05,"l":37.52,"n":28811,"o":38.69,"t":"2025-11-06T05:00:00Z","v":2448484,"vw":38.177619},{"c":39.16,"h":39.73,"l":38.85,"n":28877,"o":39.51,"t":"2025-11-07T05:00:00Z","v":2699789,"vw":39.275314},{"c":39.57,"h":39.665,"l":39.015,"n":14802,"o":39.38,"t":"2025-11-10T05:00:00Z","v":1371563,"vw":39.343409},{"c":39.94,"h":40.05,"l":39.65,"n":10750,"o":39.65,"t":"2025-11-11T05:00:00Z","v":801536,"vw":39.878173},{"c":40.72,"h":40.94,"l":40.45,"n":13301,"o":40.45,"t":"2025-11-12T05:00:00Z","v":924772,"vw":40.722033},{"c":39.9,"h":40.805,"l":39.805,"n":12936,"o":40.62,"t":"2025-11-13T05:00:00Z","v":1065868,"vw":40.134083},{"c":39.47,"h":39.88,"l":39.2756,"n":12919,"o":39.43,"t":"2025-11-14T05:00:00Z","v":1139184,"vw":39.563422},{"c":39.27,"h":39.9,"l":39.14,"n":10159,"o":39.31,"t":"2025-11-17T05:00:00Z","v":828523,"vw":39.437726},{"c":39.3,"h":39.61,"l":38.81,"n":15709,"o":39.02,"t":"2025-11-18T05:00:00Z","v":1283386,"vw":39.208096},{"c":40.36,"h":40.54,"l":39.96,"n":13630,"o":40.22,"t":"2025-11-19T05:00:00Z","v":911975,"vw":40.279333},{"c":39.46,"h":40.7,"l":39.34,"n":16691,"o":40.31,"t":"2025-11-20T05:00:00Z","v":1459454,"vw":39.892125},{"c":39.79,"h":39.79,"l":38.665,"n":15392,"o":38.97,"t":"2025-11-21T05:00:00Z","v":1328781,"vw":39.371025},{"c":40.62,"h":40.73,"l":39.912,"n":10866,"o":39.96,"t":"2025-11-24T05:00:00Z","v":947920,"vw":40.514789},{"c":42.23,"h":42.43,"l":41.56,"n":17635,"o":41.81,"t":"2025-11-25T05:00:00Z","v":1975056,"vw":42.105346},{"c":43.15,"h":43.23,"l":42.45,"n":14351,"o":42.49,"t":"2025-11-26T05:00:00Z","v":1238618,"vw":42.972659},{"c":43.12,"h":43.175,"l":42.65,"n":7628,"o":42.77,"t":"2025-11-28T05:00:00Z","v":565214,"vw":42.947772},{"c":43.6,"h":43.75,"l":43.43,"n":13873,"o":43.45,"t":"2025-12-01T05:00:00Z","v":1111245,"vw":43.582319},{"c":43.66,"h":43.82,"l":43.26,"n":10851,"o":43.73,"t":"2025-12-02T05:00:00Z","v":1760613,"vw":43.5792},{"c":43.02,"h":43.54,"l":42.46,"n":24903,"o":43.03,"t":"2025-12-03T05:00:00Z","v":2316090,"vw":43.0064},{"c":42.63,"h":43.06,"l":42.62,"n":16035,"o":42.68,"t":"2025-12-04T05:00:00Z","v":1468856,"vw":42.808396},{"c":42.26,"h":42.96,"l":42.18,"n":12291,"o":42.96,"t":"2025-12-05T05:00:00Z","v":897281,"vw":42.47893},{"c":43.57,"h":43.73,"l":42.555,"n":18256,"o":42.56,"t":"2025-12-08T05:00:00Z","v":1506162,"vw":43.303447},{"c":43.28,"h":43.655,"l":43.1609,"n":18131,"o":43.23,"t":"2025-12-09T05:00:00Z","v":1311192,"vw":43.359674},{"c":45,"h":45.09,"l":43.73,"n":14369,"o":43.79,"t":"2025-12-10T05:00:00Z","v":1115859,"vw":44.482127},{"c":45.51,"h":45.825,"l":44.72,"n":27544,"o":44.96,"t":"2025-12-11T05:00:00Z","v":2619012,"vw":45.380055},{"c":46.23,"h":46.6,"l":45.215,"n":21375,"o":46.51,"t":"2025-12-12T05:00:00Z","v":1604850,"vw":46.031686},{"c":46.16,"h":46.21,"l":45.62,"n":13622,"o":45.74,"t":"2025-12-15T05:00:00Z","v":835836,"vw":45.973945},{"c":45.72,"h":46,"l":45.55,"n":17272,"o":45.87,"t":"2025-12-16T05:00:00Z","v":1263332,"vw":45.774133},{"c":45.21,"h":45.7,"l":44.94,"n":18829,"o":45.3,"t":"2025-12-17T05:00:00Z","v":1541222,"vw":45.324762},{"c":45,"h":45.51,"l":44.95,"n":13662,"o":45.27,"t":"2025-12-18T05:00:00Z","v":948811,"vw":45.182014},{"c":44.65,"h":45.1,"l":44.505,"n":12283,"o":44.93,"t":"2025-12-19T05:00:00Z","v":858225,"vw":44.727722},{"c":45.08,"h":45.22,"l":44.56,"n":13604,"o":44.58,"t":"2025-12-22T05:00:00Z","v":1017450,"vw":44.976707},{"c":45.24,"h":45.25,"l":44.88,"n":9537,"o":44.99,"t":"2025-12-23T05:00:00Z","v":625838,"vw":45.100997},{"c":45.18,"h":45.54,"l":45.085,"n":6634,"o":45.53,"t":"2025-12-24T05:00:00Z","v":423934,"vw":45.279265},{"c":46.25,"h":46.57,"l":45.22,"n":15673,"o":45.44,"t":"2025-12-26T05:00:00Z","v":1089464,"vw":46.251901},{"c":45.54,"h":45.96,"l":45.395,"n":12144,"o":45.86,"t":"2025-12-29T05:00:00Z","v":775251,"vw":45.659577},{"c":45.49,"h":45.97,"l":45.485,"n":9573,"o":45.93,"t":"2025-12-30T05:00:00Z","v":592343,"vw":45.728643},{"c":45.57,"h":45.89,"l":45.47,"n":9792,"o":45.77,"t":"2025-12-31T05:00:00Z","v":525063,"vw":45.610611},{"c":47.2,"h":47.225,"l":46.56,"n":12338,"o":46.58,"t":"2026-01-02T05:00:00Z","v":950525,"vw":46.908165},{"c":46.72,"h":46.8228,"l":46.24,"n":14235,"o":46.77,"t":"2026-01-05T05:00:00Z","v":992207,"vw":46.545289},{"c":47.31,"h":48.01,"l":46.13,"n":29579,"o":46.26,"t":"2026-01-06T05:00:00Z","v":2479093,"vw":47.066652},{"c":47.88,"h":48.52,"l":47.865,"n":21284,"o":48.415,"t":"2026-01-07T05:00:00Z","v":2909071,"vw":48.174483},{"c":47.31,"h":47.41,"l":46.42,"n":17708,"o":46.48,"t":"2026-01-08T05:00:00Z","v":1181623,"vw":47.005935},{"c":46.97,"h":47.34,"l":46.87,"n":10011,"o":47.19,"t":"2026-01-09T05:00:00Z","v":624992,"vw":47.023159},{"c":47.85,"h":48.2,"l":47.1,"n":18600,"o":47.18,"t":"2026-01-12T05:00:00Z","v":1653858,"vw":47.73851},{"c":48.08,"h":48.44,"l":47.54,"n":17844,"o":47.68,"t":"2026-01-13T05:00:00Z","v":2142012,"vw":48.022952},{"c":49.04,"h":49.17,"l":48.04,"n":18172,"o":48.12,"t":"2026-01-14T05:00:00Z","v":1622093,"vw":48.787747},{"c":48.41,"h":49.33,"l":48.285,"n":16607,"o":49.11,"t":"2026-01-15T05:00:00Z","v":1733051,"vw":48.697793},{"c":48.73,"h":49.28,"l":48.4859,"n":18655,"o":49.15,"t":"2026-01-16T05:00:00Z","v":1605539,"vw":48.737841},{"c":48.83,"h":49.085,"l":48.35,"n":12769,"o":48.94,"t":"2026-01-20T05:00:00Z","v":1089753,"vw":48.827144},{"c":51.24,"h":51.35,"l":50.4,"n":22223,"o":50.64,"t":"2026-01-21T05:00:00Z","v":2289166,"vw":50.857805},{"c":53.42,"h":54.59,"l":53.18,"n":35787,"o":53.66,"t":"2026-01-22T05:00:00Z","v":3126081,"vw":53.705483},{"c":54.3,"h":54.355,"l":53.665,"n":27490,"o":54.355,"t":"2026-01-23T05:00:00Z","v":2055727,"vw":54.025152},{"c":53.62,"h":55.31,"l":53.46,"n":19947,"o":55.24,"t":"2026-01-26T05:00:00Z","v":1672814,"vw":54.183048},{"c":55.47,"h":55.63,"l":54.27,"n":19241,"o":54.35,"t":"2026-01-27T05:00:00Z","v":1501404,"vw":55.241243},{"c":56.04,"h":56.16,"l":55.38,"n":20210,"o":55.705,"t":"2026-01-28T05:00:00Z","v":1489905,"vw":55.850534},{"c":55.79,"h":56.93,"l":54.245,"n":25895,"o":56.83,"t":"2026-01-29T05:00:00Z","v":1950392,"vw":55.470821},{"c":53.97,"h":55.03,"l":53.661,"n":22712,"o":54.465,"t":"2026-01-30T05:00:00Z","v":1851278,"vw":54.280648},{"c":56.51,"h":56.615,"l":55.29,"n":30744,"o":55.86,"t":"2026-02-02T05:00:00Z","v":2207962,"vw":56.10197},{"c":56.67,"h":57.66,"l":55.7,"n":31997,"o":56.94,"t":"2026-02-03T05:00:00Z","v":2482634,"vw":56.612794},{"c":55.98,"h":57.3,"l":55.14,"n":33427,"o":57.14,"t":"2026-02-04T05:00:00Z","v":2469547,"vw":56.223966},{"c":57.24,"h":58.155,"l":55.755,"n":30977,"o":56.31,"t":"2026-02-05T05:00:00Z","v":2096540,"vw":57.355791},{"c":61.3,"h":61.36,"l":59.95,"n":26080,"o":60.05,"t":"2026-02-06T05:00:00Z","v":2074227,"vw":60.770193},{"c":62.08,"h":62.22,"l":60.9453,"n":19499,"o":61.295,"t":"2026-02-09T05:00:00Z","v":1267093,"vw":61.674462},{"c":63.09,"h":63.515,"l":62.52,"n":23418,"o":63.42,"t":"2026-02-10T05:00:00Z","v":1428282,"vw":63.047098},{"c":66.65,"h":66.97,"l":64.66,"n":27927,"o":66.74,"t":"2026-02-11T05:00:00Z","v":2153044,"vw":66.201681},{"c":61.59,"h":65.31,"l":61.34,"n":39060,"o":64.515,"t":"2026-02-12T05:00:00Z","v":3598559,"vw":62.716478},{"c":61.51,"h":62.22,"l":59.83,"n":30745,"o":60.27,"t":"2026-02-13T05:00:00Z","v":2300229,"vw":61.326635},{"c":64.25,"h":64.32,"l":61.515,"n":27013,"o":62.09,"t":"2026-02-17T05:00:00Z","v":2225588,"vw":63.152294},{"c":65.12,"h":66.24,"l":64.7,"n":24073,"o":65.39,"t":"2026-02-18T05:00:00Z","v":1635753,"vw":65.383909},{"c":64.45,"h":64.6075,"l":63.61,"n":19161,"o":64.045,"t":"2026-02-19T05:00:00Z","v":1262834,"vw":64.198272},{"c":65.2,"h":65.74,"l":64.07,"n":23279,"o":64.78,"t":"2026-02-20T05:00:00Z","v":1656371,"vw":64.97998},{"c":66.83,"h":66.975,"l":65.91,"n":21587,"o":66.43,"t":"2026-02-23T05:00:00Z","v":1695954,"vw":66.514423},{"c":65.19,"h":66.14,"l":65,"n":28148,"o":65.83,"t":"2026-02-24T05:00:00Z","v":2022400,"vw":65.529185},{"c":67.12,"h":67.6,"l":66.31,"n":19797,"o":67.1,"t":"2026-02-25T05:00:00Z","v":1310117,"vw":66.930062},{"c":65.87,"h":65.96,"l":64.876,"n":21551,"o":65.57,"t":"2026-02-26T05:00:00Z","v":1543652,"vw":65.526292},{"c":65.16,"h":65.67,"l":64.5714,"n":25892,"o":65.23,"t":"2026-02-27T05:00:00Z","v":2028200,"vw":65.058682},{"c":64.5,"h":64.635,"l":63.335,"n":22188,"o":63.76,"t":"2026-03-02T05:00:00Z","v":1694765,"vw":64.109743},{"c":60.07,"h":60.335,"l":57.21,"n":49015,"o":58.59,"t":"2026-03-03T05:00:00Z","v":4425736,"vw":58.840996},{"c":61.16,"h":61.91,"l":60.83,"n":24182,"o":61.615,"t":"2026-03-04T05:00:00Z","v":1652921,"vw":61.341934},{"c":57.44,"h":59.83,"l":56.65,"n":32711,"o":59.55,"t":"2026-03-05T05:00:00Z","v":2134158,"vw":57.550506},{"c":55.4,"h":56.2,"l":55.1893,"n":27467,"o":55.52,"t":"2026-03-06T05:00:00Z","v":1644374,"vw":55.491909},{"c":55.83,"h":56.21,"l":52.1,"n":47131,"o":52.66,"t":"2026-03-09T04:00:00Z","v":3802273,"vw":54.286814},{"c":56.77,"h":57.96,"l":56.5,"n":28923,"o":56.84,"t":"2026-03-10T04:00:00Z","v":2127207,"vw":57.111952},{"c":56.64,"h":57.57,"l":55.94,"n":22041,"o":56.68,"t":"2026-03-11T04:00:00Z","v":1551032,"vw":56.579401},{"c":53.6,"h":54.08,"l":51.92,"n":27161,"o":53.97,"t":"2026-03-12T04:00:00Z","v":1877974,"vw":53.394812},{"c":50.74,"h":53.29,"l":50.57,"n":26129,"o":52.78,"t":"2026-03-13T04:00:00Z","v":1883216,"vw":51.51728},{"c":51.54,"h":52.43,"l":51.28,"n":22644,"o":51.98,"t":"2026-03-16T04:00:00Z","v":1825240,"vw":51.704409},{"c":52.16,"h":52.875,"l":51.81,"n":18622,"o":52.84,"t":"2026-03-17T04:00:00Z","v":1178629,"vw":52.316837},{"c":51.41,"h":52.66,"l":51.21,"n":22083,"o":51.4,"t":"2026-03-18T04:00:00Z","v":1642692,"vw":51.840034},{"c":49.98,"h":50.385,"l":48.09,"n":32469,"o":48.46,"t":"2026-03-19T04:00:00Z","v":2660812,"vw":49.288604},{"c":47.76,"h":50.11,"l":47.371,"n":37910,"o":50.03,"t":"2026-03-20T04:00:00Z","v":3325693,"vw":48.163988},{"c":51.65,"h":52.65,"l":50.47,"n":37148,"o":50.64,"t":"2026-03-23T04:00:00Z","v":2998533,"vw":51.627855},{"c":52.36,"h":52.57,"l":50.88,"n":24383,"o":50.95,"t":"2026-03-24T04:00:00Z","v":1781907,"vw":51.898473},{"c":52.88,"h":53.59,"l":52.57,"n":27078,"o":53.12,"t":"2026-03-25T04:00:00Z","v":2123256,"vw":53.147936},{"c":51.01,"h":52.05,"l":50.94,"n":20553,"o":51.33,"t":"2026-03-26T04:00:00Z","v":1261839,"vw":51.385268},{"c":49.62,"h":50.88,"l":49.45,"n":25525,"o":49.87,"t":"2026-03-27T04:00:00Z","v":1815787,"vw":49.980399},{"c":48.49,"h":50.21,"l":48.4,"n":25793,"o":49.86,"t":"2026-03-30T04:00:00Z","v":1718607,"vw":49.002495},{"c":51.98,"h":51.99,"l":50.01,"n":24288,"o":50.325,"t":"2026-03-31T04:00:00Z","v":2033622,"vw":51.154843},{"c":54.03,"h":54.545,"l":53.54,"n":24716,"o":53.69,"t":"2026-04-01T04:00:00Z","v":1723064,"vw":54.019342},{"c":52.92,"h":53.685,"l":51.42,"n":22842,"o":51.42,"t":"2026-04-02T04:00:00Z","v":1499978,"vw":52.683498},{"c":53.34,"h":53.68,"l":52.8,"n":16185,"o":53.24,"t":"2026-04-06T04:00:00Z","v":925306,"vw":53.249853},{"c":53.8,"h":53.98,"l":52.4,"n":29166,"o":53.19,"t":"2026-04-07T04:00:00Z","v":1850850,"vw":53.170689},{"c":60.04,"h":60.54,"l":59.29,"n":43988,"o":60.29,"t":"2026-04-08T04:00:00Z","v":3453865,"vw":59.965126},{"c":59.89,"h":60.475,"l":58.575,"n":27591,"o":59.11,"t":"2026-04-09T04:00:00Z","v":1931294,"vw":59.742248},{"c":60.64,"h":61.33,"l":60.41,"n":20865,"o":60.83,"t":"2026-04-10T04:00:00Z","v":1448501,"vw":60.787367},{"c":61.24,"h":61.335,"l":59.7,"n":19803,"o":60.005,"t":"2026-04-13T04:00:00Z","v":1157320,"vw":60.795804},{"c":62.05,"h":62.48,"l":61.59,"n":18965,"o":61.94,"t":"2026-04-14T04:00:00Z","v":1131851,"vw":62.057521},{"c":61.57,"h":61.83,"l":61.035,"n":17905,"o":61.8,"t":"2026-04-15T04:00:00Z","v":912171,"vw":61.523447},{"c":59.78,"h":61.465,"l":59.65,"n":20115,"o":61.25,"t":"2026-04-16T04:00:00Z","v":1416534,"vw":60.230164},{"c":62.06,"h":63.35,"l":61.83,"n":32287,"o":62.81,"t":"2026-04-17T04:00:00Z","v":2252704,"vw":62.517959},{"c":62.41,"h":62.45,"l":61.73,"n":18417,"o":61.87,"t":"2026-04-20T04:00:00Z","v":1150788,"vw":62.149031},{"c":60.94,"h":62.03,"l":60.82,"n":19909,"o":61.66,"t":"2026-04-21T04:00:00Z","v":1189327,"vw":61.437284},{"c":61.04,"h":61.71,"l":60.91,"n":18539,"o":61.48,"t":"2026-04-22T04:00:00Z","v":1116532,"vw":61.161334},{"c":59.54,"h":61.34,"l":58.59,"n":23774,"o":60.93,"t":"2026-04-23T04:00:00Z","v":1603902,"vw":59.93296},{"c":59.71,"h":59.8,"l":58.7,"n":19193,"o":59.28,"t":"2026-04-24T04:00:00Z","v":1171572,"vw":59.372589},{"c":59.03,"h":59.6,"l":58.73,"n":19952,"o":59.49,"t":"2026-04-27T04:00:00Z","v":1131139,"vw":59.140214},{"c":57.9,"h":58.35,"l":57.025,"n":15192,"o":58.09,"t":"2026-04-28T04:00:00Z","v":721907,"vw":57.742323},{"c":55.92,"h":57.8,"l":55.8,"n":27311,"o":57.75,"t":"2026-04-29T04:00:00Z","v":1614496,"vw":56.422959},{"c":57.21,"h":58.58,"l":56.35,"n":42436,"o":58.09,"t":"2026-04-30T04:00:00Z","v":4201918,"vw":57.365788},{"c":56.85,"h":57.9,"l":56.21,"n":23627,"o":56.95,"t":"2026-05-01T04:00:00Z","v":2023176,"vw":57.193539},{"c":55.39,"h":56.86,"l":54.96,"n":24134,"o":56.8,"t":"2026-05-04T04:00:00Z","v":1729845,"vw":55.733359},{"c":58.18,"h":58.66,"l":56.4,"n":28043,"o":56.91,"t":"2026-05-05T04:00:00Z","v":1772251,"vw":57.822784},{"c":63.09,"h":63.5,"l":62.25,"n":36107,"o":62.3,"t":"2026-05-06T04:00:00Z","v":2841908,"vw":62.914992},{"c":61.14,"h":64.3,"l":61.065,"n":32138,"o":64.3,"t":"2026-05-07T04:00:00Z","v":2180429,"vw":62.406529},{"c":62.04,"h":62.69,"l":61.03,"n":28712,"o":62.22,"t":"2026-05-08T04:00:00Z","v":1960818,"vw":61.710801},{"c":62.34,"h":62.73,"l":61.84,"n":20523,"o":62.58,"t":"2026-05-11T04:00:00Z","v":1388574,"vw":62.250906},{"c":62,"h":62.18,"l":60.08,"n":29907,"o":61.62,"t":"2026-05-12T04:00:00Z","v":1993187,"vw":61.15459},{"c":64.47,"h":65,"l":62.64,"n":30899,"o":62.69,"t":"2026-05-13T04:00:00Z","v":1964214,"vw":64.199657},{"c":63.78,"h":64.66,"l":63.68,"n":15691,"o":64.63,"t":"2026-05-14T04:00:00Z","v":1013556,"vw":64.076385},{"c":60.15,"h":61.19,"l":59.895,"n":20750,"o":60.73,"t":"2026-05-15T04:00:00Z","v":1998763,"vw":60.515125},{"c":61.87,"h":62.05,"l":60.56,"n":29050,"o":61.49,"t":"2026-05-18T04:00:00Z","v":2107154,"vw":61.42426},{"c":59.17,"h":60.2,"l":58.76,"n":28709,"o":59.89,"t":"2026-05-19T04:00:00Z","v":2934165,"vw":59.435969},{"c":63.16,"h":63.46,"l":60.77,"n":27603,"o":61.6,"t":"2026-05-20T04:00:00Z","v":3537050,"vw":62.540153},{"c":64.11,"h":65.28,"l":62.545,"n":36229,"o":62.69,"t":"2026-05-21T04:00:00Z","v":4185472,"vw":63.90707},{"c":66.08,"h":66.66,"l":64.24,"n":31300,"o":64.78,"t":"2026-05-22T04:00:00Z","v":2355668,"vw":65.750057},{"c":68.6,"h":68.61,"l":67.09,"n":28386,"o":67.85,"t":"2026-05-26T04:00:00Z","v":2127077,"vw":67.957053},{"c":68.6,"h":68.82,"l":66.95,"n":29268,"o":68.36,"t":"2026-05-27T04:00:00Z","v":1875209,"vw":67.952223},{"c":69.52,"h":69.7,"l":66.8,"n":36855,"o":67.89,"t":"2026-05-28T04:00:00Z","v":3151218,"vw":69.056867},{"c":69.41,"h":70.24,"l":69.04,"n":37573,"o":69.87,"t":"2026-05-29T04:00:00Z","v":2644097,"vw":69.661226},{"c":70.19,"h":70.38,"l":67.96,"n":27623,"o":68.24,"t":"2026-06-01T04:00:00Z","v":1828557,"vw":69.501118},{"c":71.59,"h":71.94,"l":70.33,"n":29838,"o":70.7,"t":"2026-06-02T04:00:00Z","v":2996394,"vw":71.25608},{"c":71.39,"h":72.23,"l":70.89,"n":32802,"o":71.28,"t":"2026-06-03T04:00:00Z","v":2600994,"vw":71.470423},{"c":71.65,"h":72.5,"l":70.55,"n":27999,"o":70.9,"t":"2026-06-04T04:00:00Z","v":2430542,"vw":71.775084},{"c":67.21,"h":70.195,"l":66.56,"n":26610,"o":70.08,"t":"2026-06-05T04:00:00Z","v":1820023,"vw":68.338975},{"c":67.18,"h":68.33,"l":67.07,"n":16830,"o":68.11,"t":"2026-06-08T04:00:00Z","v":982395,"vw":67.638072},{"c":66.31,"h":68.11,"l":64.065,"n":29727,"o":67.985,"t":"2026-06-09T04:00:00Z","v":1998501,"vw":66.041662},{"c":63.81,"h":65.41,"l":63.6,"n":36206,"o":64.65,"t":"2026-06-10T04:00:00Z","v":2655795,"vw":64.40959},{"c":69.09,"h":69.2,"l":65.56,"n":36514,"o":66.15,"t":"2026-06-11T04:00:00Z","v":3009976,"vw":67.010745},{"c":70.81,"h":70.8895,"l":69.09,"n":26426,"o":69.77,"t":"2026-06-12T04:00:00Z","v":1718293,"vw":70.172494},{"c":69.21,"h":71.53,"l":69.17,"n":24401,"o":71.38,"t":"2026-06-15T04:00:00Z","v":1584845,"vw":69.768359},{"c":68.38,"h":69.4,"l":68.36,"n":18735,"o":69.07,"t":"2026-06-16T04:00:00Z","v":1033844,"vw":68.718838},{"c":65.03,"h":67.74,"l":64.87,"n":41218,"o":67.63,"t":"2026-06-17T04:00:00Z","v":2959977,"vw":66.321696},{"c":63.41,"h":64.85,"l":63.38,"n":24962,"o":64.815,"t":"2026-06-18T04:00:00Z","v":1648446,"vw":63.992477},{"c":63.75,"h":63.94,"l":63.03,"n":17979,"o":63.36,"t":"2026-06-22T04:00:00Z","v":1029098,"vw":63.601348},{"c":63.3,"h":63.905,"l":61.45,"n":22457,"o":61.56,"t":"2026-06-23T04:00:00Z","v":1422519,"vw":63.096428},{"c":61.47,"h":61.795,"l":60.26,"n":20812,"o":60.85,"t":"2026-06-24T04:00:00Z","v":1177723,"vw":61.225813},{"c":61.82,"h":62.17,"l":60.95,"n":18019,"o":62.12,"t":"2026-06-25T04:00:00Z","v":1034259,"vw":61.669238},{"c":59.88,"h":60.33,"l":59.39,"n":22269,"o":59.96,"t":"2026-06-26T04:00:00Z","v":1727602,"vw":59.787423},{"c":59.68,"h":60.08,"l":58.53,"n":26046,"o":59.914,"t":"2026-06-29T04:00:00Z","v":1871723,"vw":59.392998},{"c":60.22,"h":60.98,"l":60.06,"n":19517,"o":60.73,"t":"2026-06-30T04:00:00Z","v":1295104,"vw":60.402683},{"c":59.26,"h":60.405,"l":59.1,"n":16341,"o":59.49,"t":"2026-07-01T04:00:00Z","v":1407245,"vw":59.508183},{"c":63.4,"h":63.66,"l":62.17,"n":34556,"o":62.17,"t":"2026-07-02T04:00:00Z","v":2931515,"vw":62.974536},{"c":65.35,"h":65.395,"l":64.62,"n":23352,"o":64.77,"t":"2026-07-06T04:00:00Z","v":1619732,"vw":65.148054},{"c":63.15,"h":65.075,"l":63.12,"n":31134,"o":64.8,"t":"2026-07-07T04:00:00Z","v":2253509,"vw":63.969667},{"c":63.21,"h":63.345,"l":61.07,"n":27954,"o":62.2,"t":"2026-07-08T04:00:00Z","v":2072778,"vw":62.495213},{"c":62.96,"h":63.54,"l":61.71,"n":30683,"o":63.18,"t":"2026-07-09T04:00:00Z","v":2050731,"vw":62.757403},{"c":66.08,"h":66.605,"l":65.43,"n":24523,"o":65.65,"t":"2026-07-10T04:00:00Z","v":1965383,"vw":66.192766},{"c":65.92,"h":66.585,"l":65.315,"n":22531,"o":66.08,"t":"2026-07-13T04:00:00Z","v":1533221,"vw":65.991327},{"c":66.99,"h":67.95,"l":66.77,"n":28350,"o":67.92,"t":"2026-07-14T04:00:00Z","v":2427548,"vw":67.274023},{"c":67.63,"h":68.1,"l":66.41,"n":19355,"o":68.04,"t":"2026-07-15T04:00:00Z","v":1150523,"vw":67.427345},{"c":65.38,"h":66.48,"l":65.175,"n":20662,"o":65.98,"t":"2026-07-16T04:00:00Z","v":1243948,"vw":65.810704},{"c":66.45,"h":66.92,"l":64.17,"n":27402,"o":64.395,"t":"2026-07-17T04:00:00Z","v":1746656,"vw":66.231329},{"c":65.85,"h":67.58,"l":65.57,"n":23072,"o":67.38,"t":"2026-07-20T04:00:00Z","v":1336691,"vw":66.483369},{"c":65.8,"h":67.16,"l":65.1,"n":23838,"o":66.29,"t":"2026-07-21T04:00:00Z","v":1956845,"vw":66.05717},{"c":66.49,"h":66.885,"l":65.9,"n":16811,"o":66.11,"t":"2026-07-22T04:00:00Z","v":1194903,"vw":66.500601},{"c":66.12,"h":66.795,"l":65.05,"n":24446,"o":65.06,"t":"2026-07-23T04:00:00Z","v":1723750,"vw":66.036621},{"c":66.88,"h":67.53,"l":66.33,"n":19318,"o":67.39,"t":"2026-07-24T04:00:00Z","v":1188701,"vw":66.943876},{"c":67.53,"h":67.685,"l":65.91,"n":24260,"o":67.53,"t":"2026-07-27T04:00:00Z","v":2003156,"vw":66.828421},{"c":67.3,"h":67.81,"l":66.035,"n":25011,"o":66.54,"t":"2026-07-28T04:00:00Z","v":1822469,"vw":66.92942},{"c":65.7,"h":67.41,"l":65.035,"n":29902,"o":67.41,"t":"2026-07-29T04:00:00Z","v":1904197,"vw":66.136435},{"c":69.34,"h":69.35,"l":66.445,"n":29294,"o":67.78,"t":"2026-07-30T04:00:00Z","v":1773603,"vw":68.608898},{"c":70.14,"h":70.59,"l":68.82,"n":22738,"o":69.73,"t":"2026-07-31T04:00:00Z","v":1350037,"vw":69.916352},{"c":71.83,"h":71.93,"l":69.79,"n":23263,"o":70.69,"t":"2026-08-03T04:00:00Z","v":1385036,"vw":71.177487},{"c":75.21,"h":75.43,"l":73.53,"n":25347,"o":73.87,"t":"2026-08-04T04:00:00Z","v":1396054,"vw":74.626643},{"c":75.35,"h":75.66,"l":74.12,"n":28897,"o":74.12,"t":"2026-08-05T04:00:00Z","v":1675838,"vw":74.978934},{"c":73.22,"h":74.77,"l":73.1437,"n":21148,"o":74.04,"t":"2026-08-06T04:00:00Z","v":1170926,"vw":73.966535},{"c":73.29,"h":73.77,"l":72.21,"n":23128,"o":73.77,"t":"2026-08-07T04:00:00Z","v":1306600,"vw":73.016513},{"c":73.9,"h":74.49,"l":72.84,"n":17022,"o":73.23,"t":"2026-08-10T04:00:00Z","v":1202127,"vw":73.728245},{"c":73.71,"h":75.28,"l":73.6,"n":14328,"o":74.69,"t":"2026-08-11T04:00:00Z","v":879707,"vw":74.281236},{"c":74.18,"h":75.189,"l":73.785,"n":16821,"o":75.17,"t":"2026-08-12T04:00:00Z","v":1165569,"vw":74.298576},{"c":73.21,"h":74.45,"l":73.07,"n":14000,"o":74.02,"t":"2026-08-13T04:00:00Z","v":904575,"vw":73.53402},{"c":73.86,"h":74.61,"l":73.39,"n":18009,"o":73.42,"t":"2026-08-14T04:00:00Z","v":1105060,"vw":73.852379},{"c":73.8,"h":73.91,"l":72.06,"n":18054,"o":72.75,"t":"2026-08-17T04:00:00Z","v":1130670,"vw":73.356592},{"c":72,"h":73.08,"l":71.21,"n":19440,"o":72.71,"t":"2026-08-18T04:00:00Z","v":1447584,"vw":71.807774},{"c":74.59,"h":74.61,"l":71.78,"n":38742,"o":73.46,"t":"2026-08-19T04:00:00Z","v":2878672,"vw":73.231263},{"c":71.11,"h":71.76,"l":69.29,"n":34800,"o":69.81,"t":"2026-08-20T04:00:00Z","v":2693981,"vw":70.583016},{"c":72.2,"h":74.1244,"l":72.12,"n":19229,"o":73.08,"t":"2026-08-21T04:00:00Z","v":1483357,"vw":72.90529},{"c":72.64,"h":73.98,"l":72.415,"n":19007,"o":73.53,"t":"2026-08-24T04:00:00Z","v":1472571,"vw":73.21433},{"c":73.62,"h":73.65,"l":72.71,"n":16913,"o":73.1,"t":"2026-08-25T04:00:00Z","v":1089675,"vw":73.237647},{"c":74.53,"h":75.93,"l":74.22,"n":21385,"o":75.12,"t":"2026-08-26T04:00:00Z","v":1601283,"vw":75.065166},{"c":74.63,"h":74.93,"l":74.176,"n":12728,"o":74.54,"t":"2026-08-27T04:00:00Z","v":860678,"vw":74.46354},{"c":74.39,"h":75.51,"l":73.86,"n":17632,"o":75.39,"t":"2026-08-28T04:00:00Z","v":1122360,"vw":74.705395},{"c":74.6,"h":75.815,"l":74.21,"n":15732,"o":75.18,"t":"2026-08-31T04:00:00Z","v":1171259,"vw":74.776497},{"c":73.31,"h":74.08,"l":72.39,"n":14741,"o":73.22,"t":"2026-09-01T04:00:00Z","v":1108996,"vw":73.328483},{"c":75.13,"h":75.21,"l":73.86,"n":20022,"o":73.86,"t":"2026-09-02T04:00:00Z","v":1247720,"vw":74.674611},{"c":76.07,"h":76.72,"l":75.38,"n":24703,"o":76.39,"t":"2026-09-03T04:00:00Z","v":1419359,"vw":76.065981},{"c":78.74,"h":78.78,"l":77.76,"n":24954,"o":78.34,"t":"2026-09-04T04:00:00Z","v":1610720,"vw":78.408804},{"c":77.15,"h":79.68,"l":77.03,"n":18459,"o":79.17,"t":"2026-09-08T04:00:00Z","v":1131557,"vw":78.11583},{"c":77.05,"h":77.7,"l":76.83,"n":15390,"o":77.31,"t":"2026-09-09T04:00:00Z","v":902432,"vw":77.211726},{"c":75.06,"h":75.345,"l":74.47,"n":15266,"o":74.91,"t":"2026-09-10T04:00:00Z","v":788667,"vw":74.921168},{"c":74.51,"h":75.48,"l":74.12,"n":16546,"o":75.42,"t":"2026-09-11T04:00:00Z","v":897780,"vw":74.544503},{"c":72.79,"h":73.38,"l":71.52,"n":22008,"o":71.72,"t":"2026-09-14T04:00:00Z","v":1366537,"vw":72.471725},{"c":73.3,"h":73.91,"l":72.815,"n":16824,"o":73.52,"t":"2026-09-15T04:00:00Z","v":1065471,"vw":73.302157},{"c":73.22,"h":75.04,"l":72.495,"n":17031,"o":74.06,"t":"2026-09-16T04:00:00Z","v":983067,"vw":73.989978},{"c":75.18,"h":75.675,"l":74.385,"n":15841,"o":75.27,"t":"2026-09-17T04:00:00Z","v":1339588,"vw":75.125543},{"c":72.53,"h":74.05,"l":72.18,"n":20998,"o":74.015,"t":"2026-09-18T04:00:00Z","v":1349817,"vw":72.743354},{"c":72.54,"h":73.48,"l":72.06,"n":14857,"o":73.46,"t":"2026-09-21T04:00:00Z","v":752237,"vw":72.57092},{"c":73.78,"h":74.19,"l":72.48,"n":14608,"o":73.26,"t":"2026-09-22T04:00:00Z","v":910788,"vw":73.308172},{"c":71.92,"h":73.08,"l":71.425,"n":16460,"o":73.08,"t":"2026-09-23T04:00:00Z","v":1078253,"vw":72.132778},{"c":71.3,"h":71.74,"l":70.4,"n":17385,"o":71.71,"t":"2026-09-24T04:00:00Z","v":1226827,"vw":71.202802},{"c":70.7,"h":71.47,"l":70.08,"n":17805,"o":71.46,"t":"2026-09-25T04:00:00Z","v":1373930,"vw":70.71067},{"c":69.85,"h":70.765,"l":69.06,"n":26120,"o":69.46,"t":"2026-09-28T04:00:00Z","v":1553116,"vw":69.846808},{"c":67.96,"h":69.07,"l":67.56,"n":22847,"o":68.45,"t":"2026-09-29T04:00:00Z","v":1417287,"vw":68.192571},{"c":66.74,"h":68.32,"l":66.67,"n":19870,"o":67.79,"t":"2026-09-30T04:00:00Z","v":1460912,"vw":67.142013},{"c":64.56,"h":64.81,"l":63.5,"n":33646,"o":64.38,"t":"2026-10-01T04:00:00Z","v":2954019,"vw":64.096364},{"c":64.51,"h":64.815,"l":63.69,"n":26413,"o":63.8,"t":"2026-10-02T04:00:00Z","v":2128295,"vw":64.30337},{"c":64.73,"h":65.47,"l":63.57,"n":25913,"o":63.68,"t":"2026-10-05T04:00:00Z","v":1629050,"vw":64.539934},{"c":65.19,"h":66.1,"l":65.12,"n":23584,"o":65.96,"t":"2026-10-06T04:00:00Z","v":1556390,"vw":65.56278},{"c":62.32,"h":62.77,"l":62.06,"n":19071,"o":62.6,"t":"2026-10-07T04:00:00Z","v":1545252,"vw":62.43178},{"c":61.3,"h":61.71,"l":60.34,"n":24723,"o":60.85,"t":"2026-10-08T04:00:00Z","v":1964719,"vw":61.059249},{"c":64.11,"h":64.46,"l":63.98,"n":18897,"o":64.28,"t":"2026-10-09T04:00:00Z","v":1312911,"vw":64.181132},{"c":62.95,"h":63.55,"l":62.64,"n":15339,"o":62.79,"t":"2026-10-12T04:00:00Z","v":1053461,"vw":63.128288},{"c":63.47,"h":63.91,"l":63.12,"n":13092,"o":63.75,"t":"2026-10-13T04:00:00Z","v":616794,"vw":63.440202},{"c":62.49,"h":63.295,"l":61.91,"n":14382,"o":63.1,"t":"2026-10-14T04:00:00Z","v":869422,"vw":62.456687},{"c":63.6,"h":63.74,"l":61.85,"n":16550,"o":62.82,"t":"2026-10-15T04:00:00Z","v":1253127,"vw":63.014041}],"volatilityBars":[{"c":60.38,"h":61.54,"l":60,"n":97,"o":60.08,"t":"2026-10-08T08:00:00Z","v":12901,"vw":60.203475},{"c":60.22,"h":60.51,"l":60.22,"n":12,"o":60.43,"t":"2026-10-08T08:30:00Z","v":1190,"vw":60.410846},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-10-08T08:45:00Z","v":100,"vw":60.22},{"c":60.31,"h":60.31,"l":60.28,"n":8,"o":60.3,"t":"2026-10-08T09:15:00Z","v":943,"vw":60.298667},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-08T09:30:00Z","v":150,"vw":60.35},{"c":59.68,"h":59.68,"l":59.65,"n":27,"o":59.65,"t":"2026-10-08T10:15:00Z","v":701,"vw":59.669851},{"c":59.77,"h":59.77,"l":59.47,"n":20,"o":59.61,"t":"2026-10-08T10:30:00Z","v":2210,"vw":59.541478},{"c":59.84,"h":59.84,"l":59.84,"n":1,"o":59.84,"t":"2026-10-08T10:45:00Z","v":100,"vw":59.84},{"c":59.81,"h":59.91,"l":59.81,"n":3,"o":59.91,"t":"2026-10-08T11:00:00Z","v":2400,"vw":59.86},{"c":59.96,"h":59.96,"l":59.915,"n":12,"o":59.915,"t":"2026-10-08T11:15:00Z","v":1640,"vw":59.939073},{"c":59.92,"h":59.98,"l":59.78,"n":59,"o":59.9,"t":"2026-10-08T11:30:00Z","v":9580,"vw":59.859974},{"c":60.14,"h":60.14,"l":59.98,"n":53,"o":60.02,"t":"2026-10-08T11:45:00Z","v":7544,"vw":60.055964},{"c":60.48,"h":60.64,"l":60.26,"n":69,"o":60.26,"t":"2026-10-08T12:00:00Z","v":7326,"vw":60.526762},{"c":60.71,"h":60.71,"l":60.41,"n":23,"o":60.42,"t":"2026-10-08T12:15:00Z","v":2186,"vw":60.501811},{"c":60.6,"h":60.66,"l":60.58,"n":8,"o":60.66,"t":"2026-10-08T12:30:00Z","v":2060,"vw":60.601276},{"c":60.71,"h":60.71,"l":60.59,"n":12,"o":60.6,"t":"2026-10-08T12:45:00Z","v":1391,"vw":60.631667},{"c":60.78,"h":60.78,"l":60.66,"n":23,"o":60.68,"t":"2026-10-08T13:00:00Z","v":3717,"vw":60.735486},{"c":60.84,"h":60.86,"l":60.76,"n":23,"o":60.8,"t":"2026-10-08T13:15:00Z","v":4116,"vw":60.811192},{"c":61.15,"h":61.26,"l":60.78,"n":1101,"o":60.83,"t":"2026-10-08T13:30:00Z","v":121504,"vw":61.015983},{"c":61.05,"h":61.34,"l":61,"n":751,"o":61.15,"t":"2026-10-08T13:45:00Z","v":55088,"vw":61.135942},{"c":61.01,"h":61.11,"l":60.885,"n":911,"o":61.01,"t":"2026-10-08T14:00:00Z","v":83678,"vw":61.004075},{"c":61.5,"h":61.5,"l":61.005,"n":782,"o":61.005,"t":"2026-10-08T14:15:00Z","v":62372,"vw":61.295815},{"c":61.48,"h":61.71,"l":61.43,"n":1464,"o":61.49,"t":"2026-10-08T14:30:00Z","v":127668,"vw":61.517701},{"c":61.05,"h":61.505,"l":61.04,"n":1794,"o":61.49,"t":"2026-10-08T14:45:00Z","v":168153,"vw":61.267389},{"c":60.59,"h":61.06,"l":60.59,"n":1356,"o":61.045,"t":"2026-10-08T15:00:00Z","v":126910,"vw":60.797159},{"c":60.455,"h":60.62,"l":60.445,"n":1062,"o":60.58,"t":"2026-10-08T15:15:00Z","v":78951,"vw":60.528167},{"c":60.85,"h":60.85,"l":60.34,"n":2991,"o":60.44,"t":"2026-10-08T15:30:00Z","v":297090,"vw":60.561914},{"c":60.735,"h":60.86,"l":60.7,"n":439,"o":60.845,"t":"2026-10-08T15:45:00Z","v":25352,"vw":60.765453},{"c":60.7,"h":60.78,"l":60.62,"n":368,"o":60.76,"t":"2026-10-08T16:00:00Z","v":20341,"vw":60.698915},{"c":60.89,"h":61.29,"l":60.68,"n":844,"o":60.71,"t":"2026-10-08T16:15:00Z","v":65481,"vw":60.948686},{"c":60.965,"h":61.02,"l":60.83,"n":384,"o":60.92,"t":"2026-10-08T16:30:00Z","v":18007,"vw":60.930339},{"c":60.98,"h":61.02,"l":60.87,"n":724,"o":60.95,"t":"2026-10-08T16:45:00Z","v":39266,"vw":60.953582},{"c":61.33,"h":61.33,"l":60.965,"n":412,"o":61.02,"t":"2026-10-08T17:00:00Z","v":23419,"vw":61.044799},{"c":61.26,"h":61.38,"l":61.205,"n":733,"o":61.25,"t":"2026-10-08T17:15:00Z","v":42138,"vw":61.277343},{"c":61.37,"h":61.37,"l":61.19,"n":449,"o":61.25,"t":"2026-10-08T17:30:00Z","v":20698,"vw":61.274425},{"c":61.35,"h":61.38,"l":61.23,"n":421,"o":61.38,"t":"2026-10-08T17:45:00Z","v":20449,"vw":61.317816},{"c":61.245,"h":61.43,"l":61.155,"n":555,"o":61.37,"t":"2026-10-08T18:00:00Z","v":27665,"vw":61.283019},{"c":61.225,"h":61.3,"l":61.17,"n":415,"o":61.25,"t":"2026-10-08T18:15:00Z","v":20419,"vw":61.232631},{"c":61.32,"h":61.32,"l":61.16,"n":502,"o":61.21,"t":"2026-10-08T18:30:00Z","v":24473,"vw":61.242063},{"c":61.31,"h":61.37,"l":61.28,"n":460,"o":61.31,"t":"2026-10-08T18:45:00Z","v":20919,"vw":61.306814},{"c":61.385,"h":61.4,"l":61.285,"n":531,"o":61.3,"t":"2026-10-08T19:00:00Z","v":18652,"vw":61.350542},{"c":61.37,"h":61.47,"l":61.32,"n":848,"o":61.35,"t":"2026-10-08T19:15:00Z","v":28334,"vw":61.395832},{"c":61.41,"h":61.45,"l":61.3006,"n":788,"o":61.37,"t":"2026-10-08T19:30:00Z","v":43731,"vw":61.378623},{"c":61.31,"h":61.46,"l":61.28,"n":3012,"o":61.39,"t":"2026-10-08T19:45:00Z","v":213300,"vw":61.33215},{"c":61.41,"h":61.41,"l":61.3,"n":19,"o":61.33,"t":"2026-10-08T20:00:00Z","v":106022,"vw":61.300135},{"c":63.51,"h":63.51,"l":62.3,"n":41,"o":63.33,"t":"2026-10-09T08:00:00Z","v":2336,"vw":63.11934},{"c":63.7,"h":63.7,"l":63.64,"n":3,"o":63.64,"t":"2026-10-09T08:15:00Z","v":201,"vw":63.67},{"c":63.85,"h":63.85,"l":63.8,"n":28,"o":63.8,"t":"2026-10-09T08:30:00Z","v":529,"vw":63.82},{"c":64.05,"h":64.05,"l":63.95,"n":46,"o":63.95,"t":"2026-10-09T08:45:00Z","v":1140,"vw":64.033333},{"c":64.27,"h":64.27,"l":63.94,"n":71,"o":64.02,"t":"2026-10-09T09:00:00Z","v":3113,"vw":64.087267},{"c":64.43,"h":64.49,"l":64.31,"n":18,"o":64.31,"t":"2026-10-09T09:15:00Z","v":1808,"vw":64.364034},{"c":64.13,"h":64.23,"l":64.1,"n":33,"o":64.23,"t":"2026-10-09T09:30:00Z","v":2444,"vw":64.155222},{"c":64.16,"h":64.27,"l":64.16,"n":13,"o":64.18,"t":"2026-10-09T09:45:00Z","v":1261,"vw":64.19265},{"c":64.26,"h":64.26,"l":64.03,"n":11,"o":64.03,"t":"2026-10-09T10:00:00Z","v":1531,"vw":64.110108},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-09T10:15:00Z","v":100,"vw":64.15},{"c":64.05,"h":64.05,"l":64,"n":4,"o":64,"t":"2026-10-09T10:30:00Z","v":375,"vw":64.014706},{"c":64.14,"h":64.15,"l":63.91,"n":9,"o":63.91,"t":"2026-10-09T10:45:00Z","v":700,"vw":64.044},{"c":64.09,"h":64.18,"l":63.99,"n":24,"o":64.11,"t":"2026-10-09T11:00:00Z","v":4322,"vw":64.060781},{"c":64.18,"h":64.18,"l":64.18,"n":26,"o":64.18,"t":"2026-10-09T11:15:00Z","v":1057,"vw":64.18},{"c":64.19,"h":64.24,"l":64,"n":394,"o":64.2,"t":"2026-10-09T11:30:00Z","v":48906,"vw":64.101424},{"c":64.26,"h":64.26,"l":64.24,"n":3,"o":64.24,"t":"2026-10-09T11:45:00Z","v":400,"vw":64.246601},{"c":64.07,"h":64.2076,"l":63.99,"n":260,"o":64.2076,"t":"2026-10-09T12:00:00Z","v":24117,"vw":64.041391},{"c":64.19,"h":64.3,"l":64.13,"n":15,"o":64.13,"t":"2026-10-09T12:15:00Z","v":4417,"vw":64.216209},{"c":64.34,"h":64.42,"l":64.12,"n":28,"o":64.2,"t":"2026-10-09T12:30:00Z","v":7610,"vw":64.29232},{"c":64.46,"h":64.46,"l":64.14,"n":29,"o":64.22,"t":"2026-10-09T12:45:00Z","v":5161,"vw":64.232796},{"c":64.47,"h":64.52,"l":64.32,"n":38,"o":64.5,"t":"2026-10-09T13:00:00Z","v":5873,"vw":64.437618},{"c":64.3,"h":64.4,"l":64.14,"n":80,"o":64.32,"t":"2026-10-09T13:15:00Z","v":15121,"vw":64.2427},{"c":64.02,"h":64.41,"l":64.01,"n":1279,"o":64.29,"t":"2026-10-09T13:30:00Z","v":127558,"vw":64.226088},{"c":64.4,"h":64.4,"l":63.99,"n":868,"o":64.025,"t":"2026-10-09T13:45:00Z","v":78802,"vw":64.149598},{"c":64.28,"h":64.45,"l":64.12,"n":647,"o":64.44,"t":"2026-10-09T14:00:00Z","v":42772,"vw":64.246895},{"c":64.21,"h":64.41,"l":64.095,"n":652,"o":64.295,"t":"2026-10-09T14:15:00Z","v":42067,"vw":64.212339},{"c":64.06,"h":64.22,"l":63.98,"n":513,"o":64.22,"t":"2026-10-09T14:30:00Z","v":21217,"vw":64.087632},{"c":64.08,"h":64.25,"l":64.05,"n":624,"o":64.055,"t":"2026-10-09T14:45:00Z","v":49570,"vw":64.156964},{"c":64.21,"h":64.33,"l":64.06,"n":878,"o":64.065,"t":"2026-10-09T15:00:00Z","v":69790,"vw":64.179482},{"c":64.26,"h":64.38,"l":64.21,"n":716,"o":64.21,"t":"2026-10-09T15:15:00Z","v":40276,"vw":64.299219},{"c":64.11,"h":64.26,"l":64.11,"n":1271,"o":64.21,"t":"2026-10-09T15:30:00Z","v":85105,"vw":64.1946},{"c":64.15,"h":64.23,"l":64.12,"n":284,"o":64.12,"t":"2026-10-09T15:45:00Z","v":16227,"vw":64.173167},{"c":64.21,"h":64.22,"l":64.14,"n":293,"o":64.15,"t":"2026-10-09T16:00:00Z","v":17575,"vw":64.18654},{"c":64.18,"h":64.255,"l":64.15,"n":383,"o":64.22,"t":"2026-10-09T16:15:00Z","v":21146,"vw":64.203235},{"c":64.17,"h":64.18,"l":64.1241,"n":264,"o":64.17,"t":"2026-10-09T16:30:00Z","v":13375,"vw":64.152847},{"c":64.14,"h":64.25,"l":64.08,"n":442,"o":64.19,"t":"2026-10-09T16:45:00Z","v":26046,"vw":64.17778},{"c":64.18,"h":64.19,"l":64.15,"n":522,"o":64.15,"t":"2026-10-09T17:00:00Z","v":17775,"vw":64.179023},{"c":64.22,"h":64.26,"l":64.18,"n":461,"o":64.18,"t":"2026-10-09T17:15:00Z","v":13901,"vw":64.231087},{"c":64.24,"h":64.305,"l":64.22,"n":434,"o":64.27,"t":"2026-10-09T17:30:00Z","v":15631,"vw":64.25272},{"c":64.34,"h":64.35,"l":64.24,"n":343,"o":64.24,"t":"2026-10-09T17:45:00Z","v":9259,"vw":64.290674},{"c":64.395,"h":64.46,"l":64.31,"n":444,"o":64.35,"t":"2026-10-09T18:00:00Z","v":18042,"vw":64.376809},{"c":64.31,"h":64.41,"l":64.3,"n":347,"o":64.4,"t":"2026-10-09T18:15:00Z","v":13334,"vw":64.349453},{"c":64.35,"h":64.36,"l":64.235,"n":500,"o":64.3,"t":"2026-10-09T18:30:00Z","v":32316,"vw":64.276287},{"c":64.3,"h":64.41,"l":64.23,"n":779,"o":64.325,"t":"2026-10-09T18:45:00Z","v":36468,"vw":64.331231},{"c":64.225,"h":64.34,"l":64.2,"n":420,"o":64.31,"t":"2026-10-09T19:00:00Z","v":20627,"vw":64.268384},{"c":64.11,"h":64.24,"l":64.1,"n":578,"o":64.215,"t":"2026-10-09T19:15:00Z","v":30910,"vw":64.158395},{"c":64.17,"h":64.21,"l":64.07,"n":847,"o":64.1,"t":"2026-10-09T19:30:00Z","v":47285,"vw":64.12437},{"c":64.13,"h":64.17,"l":64.04,"n":2375,"o":64.16,"t":"2026-10-09T19:45:00Z","v":170596,"vw":64.092412},{"c":64.11,"h":64.11,"l":64.11,"n":12,"o":64.11,"t":"2026-10-09T20:00:00Z","v":91322,"vw":64.11},{"c":64.2,"h":64.21,"l":64.2,"n":2,"o":64.21,"t":"2026-10-09T21:15:00Z","v":255,"vw":64.203922},{"c":63.46,"h":64.26,"l":63.44,"n":54,"o":63.86,"t":"2026-10-12T08:00:00Z","v":1910,"vw":63.791694},{"c":63.565,"h":63.565,"l":63.565,"n":13,"o":63.565,"t":"2026-10-12T08:15:00Z","v":300,"vw":63.565},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-12T08:30:00Z","v":200,"vw":63.46},{"c":63.36,"h":63.36,"l":63.36,"n":10,"o":63.36,"t":"2026-10-12T08:45:00Z","v":534,"vw":63.36},{"c":63.51,"h":63.53,"l":63.33,"n":33,"o":63.33,"t":"2026-10-12T09:15:00Z","v":802,"vw":63.4275},{"c":63.41,"h":63.41,"l":63.41,"n":2,"o":63.41,"t":"2026-10-12T10:30:00Z","v":120,"vw":63.41},{"c":63.28,"h":63.28,"l":63.24,"n":16,"o":63.25,"t":"2026-10-12T11:00:00Z","v":523,"vw":63.25315},{"c":63.39,"h":63.39,"l":63.36,"n":9,"o":63.36,"t":"2026-10-12T12:00:00Z","v":733,"vw":63.376},{"c":63.08,"h":63.16,"l":63.08,"n":5,"o":63.16,"t":"2026-10-12T12:15:00Z","v":300,"vw":63.12},{"c":63.02,"h":63.23,"l":63.02,"n":60,"o":63.2,"t":"2026-10-12T12:30:00Z","v":3659,"vw":63.103292},{"c":62.94,"h":63.15,"l":62.94,"n":148,"o":63,"t":"2026-10-12T12:45:00Z","v":10188,"vw":63.067905},{"c":62.9,"h":62.99,"l":62.84,"n":21,"o":62.91,"t":"2026-10-12T13:00:00Z","v":1885,"vw":62.882153},{"c":62.78,"h":62.89,"l":62.78,"n":42,"o":62.89,"t":"2026-10-12T13:15:00Z","v":1416,"vw":62.848837},{"c":63.065,"h":63.085,"l":62.64,"n":1047,"o":62.79,"t":"2026-10-12T13:30:00Z","v":105896,"vw":62.842972},{"c":63.16,"h":63.195,"l":63.01,"n":568,"o":63.05,"t":"2026-10-12T13:45:00Z","v":32553,"vw":63.101587},{"c":63.04,"h":63.165,"l":62.765,"n":548,"o":63.165,"t":"2026-10-12T14:00:00Z","v":54406,"vw":62.900639},{"c":63.23,"h":63.27,"l":62.955,"n":658,"o":63.025,"t":"2026-10-12T14:15:00Z","v":63173,"vw":63.083127},{"c":63.13,"h":63.245,"l":63.095,"n":437,"o":63.23,"t":"2026-10-12T14:30:00Z","v":29688,"vw":63.169736},{"c":63.24,"h":63.265,"l":63.06,"n":472,"o":63.13,"t":"2026-10-12T14:45:00Z","v":40455,"vw":63.131724},{"c":63.255,"h":63.27,"l":63.16,"n":353,"o":63.23,"t":"2026-10-12T15:00:00Z","v":21968,"vw":63.2219},{"c":63.37,"h":63.38,"l":63.24,"n":496,"o":63.24,"t":"2026-10-12T15:15:00Z","v":32068,"vw":63.294883},{"c":63.45,"h":63.55,"l":63.385,"n":947,"o":63.385,"t":"2026-10-12T15:30:00Z","v":58219,"vw":63.467345},{"c":63.38,"h":63.455,"l":63.325,"n":420,"o":63.44,"t":"2026-10-12T15:45:00Z","v":21550,"vw":63.383386},{"c":63.4,"h":63.42,"l":63.35,"n":344,"o":63.38,"t":"2026-10-12T16:00:00Z","v":15496,"vw":63.381151},{"c":63.39,"h":63.43,"l":63.365,"n":386,"o":63.405,"t":"2026-10-12T16:15:00Z","v":15103,"vw":63.393222},{"c":63.38,"h":63.42,"l":63.38,"n":659,"o":63.39,"t":"2026-10-12T16:30:00Z","v":21300,"vw":63.391316},{"c":63.47,"h":63.49,"l":63.3401,"n":422,"o":63.38,"t":"2026-10-12T16:45:00Z","v":26773,"vw":63.390294},{"c":63.49,"h":63.52,"l":63.45,"n":280,"o":63.49,"t":"2026-10-12T17:00:00Z","v":11769,"vw":63.481108},{"c":63.39,"h":63.51,"l":63.39,"n":366,"o":63.495,"t":"2026-10-12T17:15:00Z","v":26154,"vw":63.443718},{"c":63.4,"h":63.41,"l":63.3548,"n":214,"o":63.38,"t":"2026-10-12T17:30:00Z","v":8032,"vw":63.378819},{"c":63.37,"h":63.43,"l":63.34,"n":361,"o":63.43,"t":"2026-10-12T17:45:00Z","v":29623,"vw":63.373799},{"c":63.37,"h":63.395,"l":63.345,"n":271,"o":63.38,"t":"2026-10-12T18:00:00Z","v":11860,"vw":63.37028},{"c":63.3,"h":63.375,"l":63.2936,"n":217,"o":63.375,"t":"2026-10-12T18:15:00Z","v":10128,"vw":63.319734},{"c":63.26,"h":63.3299,"l":63.25,"n":243,"o":63.3,"t":"2026-10-12T18:30:00Z","v":15287,"vw":63.299639},{"c":63.2,"h":63.26,"l":63.16,"n":304,"o":63.26,"t":"2026-10-12T18:45:00Z","v":11057,"vw":63.20591},{"c":63.18,"h":63.225,"l":63.17,"n":200,"o":63.205,"t":"2026-10-12T19:00:00Z","v":6892,"vw":63.190866},{"c":63.08,"h":63.19,"l":63.045,"n":981,"o":63.185,"t":"2026-10-12T19:15:00Z","v":35588,"vw":63.119306},{"c":63.07,"h":63.12,"l":63.05,"n":391,"o":63.1,"t":"2026-10-12T19:30:00Z","v":27878,"vw":63.087915},{"c":62.96,"h":63.19,"l":62.95,"n":2869,"o":63.05,"t":"2026-10-12T19:45:00Z","v":197764,"vw":63.063095},{"c":62.95,"h":62.95,"l":62.95,"n":20,"o":62.95,"t":"2026-10-12T20:00:00Z","v":93221,"vw":62.95},{"c":63.26,"h":63.89,"l":63.26,"n":13,"o":63.4,"t":"2026-10-13T08:00:00Z","v":1444,"vw":63.47312},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-13T09:15:00Z","v":200,"vw":63.8},{"c":63.64,"h":63.64,"l":63.64,"n":2,"o":63.64,"t":"2026-10-13T09:45:00Z","v":200,"vw":63.64},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-13T10:15:00Z","v":300,"vw":63.64},{"c":63.54,"h":63.54,"l":63.53,"n":16,"o":63.53,"t":"2026-10-13T11:00:00Z","v":1014,"vw":63.531629},{"c":63.5,"h":63.54,"l":63.35,"n":33,"o":63.53,"t":"2026-10-13T11:15:00Z","v":4394,"vw":63.445549},{"c":63.45,"h":63.47,"l":63.45,"n":8,"o":63.46,"t":"2026-10-13T11:30:00Z","v":1721,"vw":63.461165},{"c":63.36,"h":63.5,"l":63.36,"n":4,"o":63.5,"t":"2026-10-13T11:45:00Z","v":800,"vw":63.45625},{"c":63.41,"h":63.45,"l":63.39,"n":4,"o":63.39,"t":"2026-10-13T12:00:00Z","v":1447,"vw":63.399675},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-13T12:15:00Z","v":100,"vw":63.48},{"c":63.38,"h":63.52,"l":63.37,"n":16,"o":63.46,"t":"2026-10-13T12:30:00Z","v":2182,"vw":63.421506},{"c":63.29,"h":63.36,"l":63.29,"n":15,"o":63.29,"t":"2026-10-13T12:45:00Z","v":2295,"vw":63.331473},{"c":63.34,"h":63.36,"l":63.24,"n":24,"o":63.29,"t":"2026-10-13T13:00:00Z","v":3991,"vw":63.324238},{"c":63.78,"h":63.78,"l":63.43,"n":53,"o":63.44,"t":"2026-10-13T13:15:00Z","v":2972,"vw":63.519955},{"c":63.85,"h":63.91,"l":63.485,"n":604,"o":63.75,"t":"2026-10-13T13:30:00Z","v":43799,"vw":63.707862},{"c":63.38,"h":63.84,"l":63.345,"n":426,"o":63.82,"t":"2026-10-13T13:45:00Z","v":24169,"vw":63.494383},{"c":63.47,"h":63.59,"l":63.27,"n":494,"o":63.37,"t":"2026-10-13T14:00:00Z","v":35377,"vw":63.366712},{"c":63.44,"h":63.475,"l":63.355,"n":324,"o":63.475,"t":"2026-10-13T14:15:00Z","v":15864,"vw":63.406007},{"c":63.45,"h":63.52,"l":63.37,"n":340,"o":63.46,"t":"2026-10-13T14:30:00Z","v":15299,"vw":63.445098},{"c":63.39,"h":63.59,"l":63.39,"n":381,"o":63.49,"t":"2026-10-13T14:45:00Z","v":17617,"vw":63.525945},{"c":63.47,"h":63.56,"l":63.34,"n":390,"o":63.38,"t":"2026-10-13T15:00:00Z","v":14153,"vw":63.478569},{"c":63.37,"h":63.57,"l":63.36,"n":592,"o":63.4623,"t":"2026-10-13T15:15:00Z","v":36758,"vw":63.470975},{"c":63.205,"h":63.42,"l":63.12,"n":967,"o":63.35,"t":"2026-10-13T15:30:00Z","v":51115,"vw":63.283221},{"c":63.24,"h":63.26,"l":63.14,"n":191,"o":63.18,"t":"2026-10-13T15:45:00Z","v":8706,"vw":63.208418},{"c":63.27,"h":63.28,"l":63.19,"n":191,"o":63.25,"t":"2026-10-13T16:00:00Z","v":7098,"vw":63.236109},{"c":63.29,"h":63.3,"l":63.24,"n":414,"o":63.26,"t":"2026-10-13T16:15:00Z","v":9756,"vw":63.281822},{"c":63.36,"h":63.37,"l":63.29,"n":395,"o":63.29,"t":"2026-10-13T16:30:00Z","v":14749,"vw":63.323114},{"c":63.365,"h":63.38,"l":63.32,"n":686,"o":63.36,"t":"2026-10-13T16:45:00Z","v":17843,"vw":63.351983},{"c":63.34,"h":63.36,"l":63.32,"n":321,"o":63.36,"t":"2026-10-13T17:00:00Z","v":10279,"vw":63.337276},{"c":63.34,"h":63.43,"l":63.32,"n":506,"o":63.36,"t":"2026-10-13T17:15:00Z","v":19722,"vw":63.39183},{"c":63.35,"h":63.385,"l":63.33,"n":182,"o":63.36,"t":"2026-10-13T17:30:00Z","v":9768,"vw":63.343492},{"c":63.22,"h":63.3399,"l":63.21,"n":125,"o":63.31,"t":"2026-10-13T17:45:00Z","v":6089,"vw":63.285073},{"c":63.47,"h":63.51,"l":63.24,"n":313,"o":63.24,"t":"2026-10-13T18:00:00Z","v":17230,"vw":63.428956},{"c":63.42,"h":63.4977,"l":63.4,"n":250,"o":63.44,"t":"2026-10-13T18:15:00Z","v":10823,"vw":63.435377},{"c":63.48,"h":63.5,"l":63.375,"n":378,"o":63.435,"t":"2026-10-13T18:30:00Z","v":10595,"vw":63.433814},{"c":63.5,"h":63.51,"l":63.43,"n":289,"o":63.48,"t":"2026-10-13T18:45:00Z","v":8557,"vw":63.467782},{"c":63.51,"h":63.55,"l":63.47,"n":282,"o":63.49,"t":"2026-10-13T19:00:00Z","v":8253,"vw":63.49411},{"c":63.46,"h":63.505,"l":63.43,"n":350,"o":63.5,"t":"2026-10-13T19:15:00Z","v":13430,"vw":63.46674},{"c":63.56,"h":63.61,"l":63.4646,"n":536,"o":63.47,"t":"2026-10-13T19:30:00Z","v":21301,"vw":63.53981},{"c":63.455,"h":63.56,"l":63.41,"n":1697,"o":63.55,"t":"2026-10-13T19:45:00Z","v":84172,"vw":63.463658},{"c":63.47,"h":63.47,"l":63.47,"n":15,"o":63.47,"t":"2026-10-13T20:00:00Z","v":46102,"vw":63.47},{"c":63.64,"h":63.75,"l":63.64,"n":3,"o":63.72,"t":"2026-10-14T08:00:00Z","v":456,"vw":63.695175},{"c":63.59,"h":63.72,"l":63.59,"n":2,"o":63.72,"t":"2026-10-14T08:15:00Z","v":632,"vw":63.631139},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-14T08:30:00Z","v":100,"vw":63.63},{"c":63.67,"h":63.67,"l":63.67,"n":5,"o":63.67,"t":"2026-10-14T09:30:00Z","v":219,"vw":63.67},{"c":63.83,"h":63.83,"l":63.83,"n":11,"o":63.83,"t":"2026-10-14T10:45:00Z","v":239,"vw":63.83},{"c":64.09,"h":64.09,"l":64.09,"n":1,"o":64.09,"t":"2026-10-14T11:45:00Z","v":200,"vw":64.09},{"c":64.1,"h":64.1,"l":64.1,"n":7,"o":64.1,"t":"2026-10-14T12:00:00Z","v":1120,"vw":64.1},{"c":64.19,"h":64.19,"l":64.03,"n":21,"o":64.03,"t":"2026-10-14T12:15:00Z","v":2399,"vw":64.096618},{"c":63.22,"h":64.16,"l":63.22,"n":56,"o":64.16,"t":"2026-10-14T12:30:00Z","v":3846,"vw":63.484788},{"c":63.32,"h":63.43,"l":63.32,"n":6,"o":63.41,"t":"2026-10-14T12:45:00Z","v":620,"vw":63.397931},{"c":63,"h":63.25,"l":62.8,"n":29,"o":63.13,"t":"2026-10-14T13:00:00Z","v":2749,"vw":62.950073},{"c":63.13,"h":63.13,"l":62.92,"n":27,"o":63.06,"t":"2026-10-14T13:15:00Z","v":4769,"vw":63.064389},{"c":62.855,"h":63.295,"l":62.855,"n":530,"o":63.1,"t":"2026-10-14T13:30:00Z","v":46513,"vw":63.078446},{"c":62.66,"h":62.85,"l":62.66,"n":561,"o":62.82,"t":"2026-10-14T13:45:00Z","v":77719,"vw":62.756156},{"c":62.605,"h":62.67,"l":62.35,"n":566,"o":62.65,"t":"2026-10-14T14:00:00Z","v":42915,"vw":62.447909},{"c":62.53,"h":62.66,"l":62.335,"n":543,"o":62.62,"t":"2026-10-14T14:15:00Z","v":38489,"vw":62.468792},{"c":62.76,"h":62.8,"l":62.5152,"n":384,"o":62.52,"t":"2026-10-14T14:30:00Z","v":20962,"vw":62.653958},{"c":62.61,"h":62.7,"l":62.455,"n":319,"o":62.7,"t":"2026-10-14T14:45:00Z","v":23090,"vw":62.540581},{"c":62.48,"h":62.58,"l":62.2501,"n":530,"o":62.58,"t":"2026-10-14T15:00:00Z","v":39879,"vw":62.378304},{"c":62.64,"h":62.65,"l":62.435,"n":326,"o":62.44,"t":"2026-10-14T15:15:00Z","v":19455,"vw":62.530102},{"c":62.455,"h":62.685,"l":62.401,"n":381,"o":62.63,"t":"2026-10-14T15:30:00Z","v":15188,"vw":62.543785},{"c":62.475,"h":62.535,"l":62.41,"n":404,"o":62.46,"t":"2026-10-14T15:45:00Z","v":12645,"vw":62.493369},{"c":62.33,"h":62.51,"l":62.32,"n":373,"o":62.49,"t":"2026-10-14T16:00:00Z","v":13858,"vw":62.416223},{"c":62.32,"h":62.34,"l":62.2,"n":497,"o":62.33,"t":"2026-10-14T16:15:00Z","v":40074,"vw":62.250555},{"c":62.42,"h":62.42,"l":62.245,"n":208,"o":62.29,"t":"2026-10-14T16:30:00Z","v":9138,"vw":62.310806},{"c":62.465,"h":62.48,"l":62.4,"n":436,"o":62.42,"t":"2026-10-14T16:45:00Z","v":9913,"vw":62.429668},{"c":62.435,"h":62.55,"l":62.42,"n":283,"o":62.52,"t":"2026-10-14T17:00:00Z","v":10607,"vw":62.473864},{"c":62.4,"h":62.47,"l":62.36,"n":437,"o":62.42,"t":"2026-10-14T17:15:00Z","v":14491,"vw":62.41461},{"c":62.335,"h":62.43,"l":62.31,"n":289,"o":62.43,"t":"2026-10-14T17:30:00Z","v":11313,"vw":62.375296},{"c":62.05,"h":62.325,"l":62.015,"n":730,"o":62.32,"t":"2026-10-14T17:45:00Z","v":18229,"vw":62.184606},{"c":62.15,"h":62.175,"l":61.91,"n":1048,"o":62.03,"t":"2026-10-14T18:00:00Z","v":54873,"vw":61.973654},{"c":62.27,"h":62.28,"l":62.15,"n":357,"o":62.16,"t":"2026-10-14T18:15:00Z","v":14598,"vw":62.207386},{"c":62.24,"h":62.29,"l":62.205,"n":249,"o":62.25,"t":"2026-10-14T18:30:00Z","v":10750,"vw":62.247871},{"c":62.285,"h":62.3,"l":62.215,"n":241,"o":62.22,"t":"2026-10-14T18:45:00Z","v":8018,"vw":62.248676},{"c":62.27,"h":62.2922,"l":62.0807,"n":465,"o":62.24,"t":"2026-10-14T19:00:00Z","v":18914,"vw":62.196098},{"c":62.3,"h":62.415,"l":62.25,"n":520,"o":62.25,"t":"2026-10-14T19:15:00Z","v":22121,"vw":62.340101},{"c":62.325,"h":62.39,"l":62.25,"n":704,"o":62.315,"t":"2026-10-14T19:30:00Z","v":34603,"vw":62.339993},{"c":62.47,"h":62.49,"l":62.27,"n":2256,"o":62.32,"t":"2026-10-14T19:45:00Z","v":159467,"vw":62.394511},{"c":62.49,"h":62.49,"l":62.49,"n":17,"o":62.49,"t":"2026-10-14T20:00:00Z","v":57424,"vw":62.49},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-14T23:30:00Z","v":100,"vw":62.55},{"c":62.41,"h":62.6,"l":61.71,"n":68,"o":62.6,"t":"2026-10-15T08:00:00Z","v":5168,"vw":62.23786},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-15T08:15:00Z","v":100,"vw":62.44},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-10-15T08:30:00Z","v":100,"vw":62.97},{"c":62.86,"h":62.86,"l":62.86,"n":9,"o":62.86,"t":"2026-10-15T08:45:00Z","v":220,"vw":62.86},{"c":63.25,"h":63.39,"l":63.17,"n":31,"o":63.17,"t":"2026-10-15T09:15:00Z","v":1359,"vw":63.26441},{"c":62.96,"h":62.96,"l":62.95,"n":5,"o":62.95,"t":"2026-10-15T09:30:00Z","v":340,"vw":62.954545},{"c":62.72,"h":62.8,"l":62.72,"n":10,"o":62.79,"t":"2026-10-15T10:00:00Z","v":860,"vw":62.758182},{"c":62.39,"h":62.5,"l":62.37,"n":5,"o":62.5,"t":"2026-10-15T10:15:00Z","v":720,"vw":62.465714},{"c":62.63,"h":62.63,"l":62.55,"n":57,"o":62.55,"t":"2026-10-15T10:30:00Z","v":5234,"vw":62.606724},{"c":62.75,"h":62.77,"l":62.58,"n":22,"o":62.59,"t":"2026-10-15T10:45:00Z","v":4668,"vw":62.652016},{"c":62.79,"h":62.89,"l":62.79,"n":12,"o":62.89,"t":"2026-10-15T11:00:00Z","v":4070,"vw":62.875547},{"c":63.18,"h":63.23,"l":62.82,"n":35,"o":62.82,"t":"2026-10-15T11:15:00Z","v":3093,"vw":63.03362},{"c":63.14,"h":63.43,"l":63.14,"n":75,"o":63.22,"t":"2026-10-15T11:30:00Z","v":12141,"vw":63.324059},{"c":62.65,"h":63.08,"l":62.53,"n":115,"o":63.08,"t":"2026-10-15T11:45:00Z","v":17714,"vw":62.679245},{"c":62.86,"h":62.88,"l":62.65,"n":31,"o":62.67,"t":"2026-10-15T12:00:00Z","v":4383,"vw":62.766175},{"c":62.83,"h":62.89,"l":62.77,"n":19,"o":62.89,"t":"2026-10-15T12:15:00Z","v":7571,"vw":62.842717},{"c":62.93,"h":62.93,"l":62.52,"n":32,"o":62.84,"t":"2026-10-15T12:30:00Z","v":3102,"vw":62.803509},{"c":62.87,"h":63.03,"l":62.87,"n":22,"o":62.94,"t":"2026-10-15T12:45:00Z","v":3023,"vw":62.961663},{"c":62.83,"h":62.9,"l":62.81,"n":11,"o":62.86,"t":"2026-10-15T13:00:00Z","v":940,"vw":62.851111},{"c":62.86,"h":63.09,"l":62.86,"n":40,"o":63.03,"t":"2026-10-15T13:15:00Z","v":10125,"vw":62.939098},{"c":62.55,"h":62.87,"l":62.38,"n":1954,"o":62.82,"t":"2026-10-15T13:30:00Z","v":217278,"vw":62.653163},{"c":62.18,"h":62.555,"l":61.85,"n":1129,"o":62.48,"t":"2026-10-15T13:45:00Z","v":97222,"vw":62.17769},{"c":62.01,"h":62.365,"l":61.97,"n":744,"o":62.13,"t":"2026-10-15T14:00:00Z","v":45745,"vw":62.229655},{"c":62.15,"h":62.42,"l":61.93,"n":697,"o":62.01,"t":"2026-10-15T14:15:00Z","v":60837,"vw":62.232967},{"c":62.74,"h":62.74,"l":62.1,"n":531,"o":62.15,"t":"2026-10-15T14:30:00Z","v":25159,"vw":62.434744},{"c":63.105,"h":63.16,"l":62.71,"n":754,"o":62.74,"t":"2026-10-15T14:45:00Z","v":59576,"vw":62.91519},{"c":63.33,"h":63.35,"l":63.06,"n":675,"o":63.09,"t":"2026-10-15T15:00:00Z","v":57313,"vw":63.203091},{"c":63.23,"h":63.54,"l":63.18,"n":666,"o":63.38,"t":"2026-10-15T15:15:00Z","v":69951,"vw":63.429029},{"c":63.49,"h":63.605,"l":63.18,"n":1076,"o":63.255,"t":"2026-10-15T15:30:00Z","v":110840,"vw":63.461665},{"c":63.48,"h":63.505,"l":63.36,"n":301,"o":63.505,"t":"2026-10-15T15:45:00Z","v":14582,"vw":63.44354},{"c":63.23,"h":63.455,"l":63.19,"n":310,"o":63.455,"t":"2026-10-15T16:00:00Z","v":18530,"vw":63.301119},{"c":63.25,"h":63.29,"l":63.2,"n":343,"o":63.24,"t":"2026-10-15T16:15:00Z","v":20017,"vw":63.241742},{"c":63.16,"h":63.335,"l":63.135,"n":480,"o":63.25,"t":"2026-10-15T16:30:00Z","v":28246,"vw":63.192465},{"c":63.175,"h":63.22,"l":63.14,"n":354,"o":63.21,"t":"2026-10-15T16:45:00Z","v":15119,"vw":63.174325},{"c":63.38,"h":63.44,"l":63.38,"n":88,"o":63.44,"t":"2026-10-15T18:00:00Z","v":5902,"vw":63.418782},{"c":63.35,"h":63.42,"l":63.315,"n":346,"o":63.355,"t":"2026-10-15T18:15:00Z","v":12540,"vw":63.369738},{"c":63.38,"h":63.41,"l":63.35,"n":348,"o":63.37,"t":"2026-10-15T18:30:00Z","v":15626,"vw":63.383433},{"c":63.44,"h":63.44,"l":63.35,"n":530,"o":63.365,"t":"2026-10-15T18:45:00Z","v":14867,"vw":63.382866},{"c":63.575,"h":63.6,"l":63.45,"n":558,"o":63.45,"t":"2026-10-15T19:00:00Z","v":18136,"vw":63.542219},{"c":63.61,"h":63.74,"l":63.59,"n":704,"o":63.59,"t":"2026-10-15T19:15:00Z","v":26743,"vw":63.661187},{"c":63.68,"h":63.715,"l":63.55,"n":687,"o":63.6,"t":"2026-10-15T19:30:00Z","v":28526,"vw":63.624028},{"c":63.59,"h":63.71,"l":63.57,"n":2388,"o":63.68,"t":"2026-10-15T19:45:00Z","v":143352,"vw":63.63006},{"c":63.6,"h":63.6,"l":63.6,"n":12,"o":63.6,"t":"2026-10-15T20:00:00Z","v":56481,"vw":63.6}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.45256284043466605,"strike":79.68423492064663,"iv":3.118875289098255,"gamma":0.018728246198931046,"theta":-0.9243314350948747,"vega":0.0057727311651429945,"rho":0.00015762538965149653,"breakevenPct":26.001254341322806},{"delta":0.15,"premium":0.5695783144928611,"strike":80.39909643720254,"iv":3.2657324480534964,"gamma":0.07285301611996933,"theta":-1.0787632995777876,"vega":0.007540935283784485,"rho":0.0002370589641119551,"breakevenPct":27.309237030967612},{"delta":0.2,"premium":0.26812781327519286,"strike":67.83865888646636,"iv":1.016195377863041,"gamma":0.152989218305965,"theta":-0.3994294500037354,"vega":0.009220433420991266,"rho":0.0003268662921028265,"breakevenPct":7.086142609656548},{"delta":0.25,"premium":0.25356064418721697,"strike":64.8052340211374,"iv":0.5043526421741319,"gamma":0.1841882737795672,"theta":-0.2602932058379467,"vega":0.010242727730246603,"rho":0.0004119796458655511,"breakevenPct":2.293702303969512},{"delta":0.3,"premium":0.32276044287871164,"strike":64.55359838953196,"iv":0.49989869149471566,"gamma":0.20109818822345246,"theta":-0.27888907901358834,"vega":0.01107312531454454,"rho":0.0004957224076701864,"breakevenPct":2.006853510079665},{"delta":0.35,"premium":0.39196024157020637,"strike":64.30196275792652,"iv":0.49544474081529943,"gamma":0.2180081026673377,"theta":-0.29748495218923,"vega":0.011903522898842476,"rho":0.0005794651694748217,"breakevenPct":1.720004716189818},{"delta":0.4,"premium":0.46116004026170115,"strike":64.0503271263211,"iv":0.4909907901358832,"gamma":0.23491801711122298,"theta":-0.31608082536487164,"vega":0.012733920483140414,"rho":0.0006632079312794571,"breakevenPct":1.4331559222999706},{"delta":0.45,"premium":0.5688967136150236,"strike":63.82927870251814,"iv":0.4941290226205719,"gamma":0.23481728553137005,"theta":-0.32031216389244554,"vega":0.01281463935125907,"rho":0.0007462959708538315,"breakevenPct":1.254992792662197},{"delta":0.5,"premium":0.6862676056338028,"strike":63.61587708066581,"iv":0.4991653008962868,"gamma":0.2304638924455826,"theta":-0.32095236875800254,"vega":0.012707938540332907,"rho":0.0008292203298706405,"breakevenPct":1.104001079087442},{"delta":0.55,"premium":0.8036384976525823,"strike":63.402475458813484,"iv":0.5042015791720017,"gamma":0.22611049935979513,"theta":-0.32159257362355953,"vega":0.012601237729406743,"rho":0.0009121446888874498,"breakevenPct":0.9530093655126866},{"delta":0.6,"premium":0.9210093896713614,"strike":63.189073836961164,"iv":0.5092378574477167,"gamma":0.2217571062740077,"theta":-0.32223277848911647,"vega":0.01249453691848058,"rho":0.0009950690479042588,"breakevenPct":0.8020176519379317},{"delta":0.65,"premium":1.04863184079602,"strike":62.96849087893864,"iv":0.514232504145937,"gamma":0.21563134328358208,"theta":-0.31996733001658373,"vega":0.012280265339966831,"rho":0.0010776928750090237,"breakevenPct":0.6558533329161383},{"delta":0.7,"premium":1.2559286898839135,"strike":62.69209508015478,"iv":0.5189035931453843,"gamma":0.1957308457711443,"theta":-0.29511934770591486,"vega":0.01122996130458817,"rho":0.0011579809891833377,"breakevenPct":0.5472071855954364},{"delta":0.75,"premium":1.4632255389718074,"strike":62.41569928137093,"iv":0.5235746821448314,"gamma":0.17583034825870647,"theta":-0.270271365395246,"vega":0.010179657269209509,"rho":0.001238269103357652,"breakevenPct":0.43856103827473414},{"delta":0.8,"premium":1.6705223880597013,"strike":62.13930348258707,"iv":0.5282457711442786,"gamma":0.15592985074626864,"theta":-0.24542338308457712,"vega":0.009129353233830845,"rho":0.0013185572175319661,"breakevenPct":0.32991489095403187},{"delta":0.85,"premium":4.760447938443489,"strike":59.06949895612909,"iv":1.2343803260719848,"gamma":0.11329434155555324,"theta":-0.37252520376286163,"vega":0.007616627274787019,"rho":0.001320575843962522,"breakevenPct":0.36155172102606453},{"delta":0.9,"premium":10.77949620143442,"strike":53.16123072251836,"iv":2.653292273797766,"gamma":0.047557126949813566,"theta":-0.654027630704116,"vega":0.005634020973954389,"rho":0.001243062571556678,"breakevenPct":0.5357341571584574}],"put":[{"delta":0.1,"premium":0.9345666923730207,"strike":45.85920778707331,"iv":5.522512991675814,"gamma":0.015839846677487907,"theta":-1.5869221599993293,"vega":0.005751105693779512,"rho":-0.00019484869240867745,"breakevenPct":29.363771863678796},{"delta":0.15,"premium":0.4489102394490945,"strike":56.17940741170674,"iv":2.335612101857519,"gamma":0.09874275800901737,"theta":-0.7208593978514206,"vega":0.007636587986759364,"rho":-0.00026485986920674824,"breakevenPct":12.37343211909175},{"delta":0.2,"premium":0.2009215219976219,"strike":62.129607609988106,"iv":0.5304753864447087,"gamma":0.15665921521997622,"theta":-0.24007277051129608,"vega":0.009166587395957194,"rho":-0.00034249219156789486,"breakevenPct":2.6278520629080364},{"delta":0.25,"premium":0.26037455410225924,"strike":62.426872770511295,"iv":0.5127583828775267,"gamma":0.18225374554102258,"theta":-0.25767086801426875,"vega":0.010236741973840665,"rho":-0.00042998306002439636,"breakevenPct":2.253933621998369},{"delta":0.3,"premium":0.31982758620689655,"strike":62.724137931034484,"iv":0.49504137931034486,"gamma":0.20784827586206897,"theta":-0.2752689655172414,"vega":0.011306896551724139,"rho":-0.0005174739284808978,"breakevenPct":1.8800151810887018},{"delta":0.35,"premium":0.3814619066613482,"strike":63.01435979258078,"iv":0.478284084563223,"gamma":0.2319302752293578,"theta":-0.2915784603111289,"vega":0.012308615875548464,"rho":-0.0006050378986200159,"breakevenPct":1.5206008083027922},{"delta":0.4,"premium":0.4712106102911847,"strike":63.21380135620263,"iv":0.4738963701635421,"gamma":0.23651743119266055,"theta":-0.29127929796569607,"vega":0.01242828081372158,"rho":-0.0006935440682239702,"breakevenPct":1.348127758000871},{"delta":0.45,"premium":0.5609593139210212,"strike":63.41324291982449,"iv":0.4695086557638612,"gamma":0.2411045871559633,"theta":-0.2909801356202633,"vega":0.012547945751894695,"rho":-0.0007820502378279246,"breakevenPct":1.1756547076989499},{"delta":0.5,"premium":0.6507080175508576,"strike":63.61268448344635,"iv":0.4651209413641803,"gamma":0.24569174311926606,"theta":-0.2906809732748305,"vega":0.01266761069006781,"rho":-0.0008705564074318789,"breakevenPct":1.003181657397029},{"delta":0.55,"premium":0.7404567211806942,"strike":63.81212604706821,"iv":0.4607332269644994,"gamma":0.2502788990825688,"theta":-0.2903818109293977,"vega":0.012787275628240925,"rho":-0.0009590625770358333,"breakevenPct":0.8307086070951079},{"delta":0.6,"premium":0.8358316733067729,"strike":64.01444223107569,"iv":0.45706503984063745,"gamma":0.2534229581673307,"theta":-0.28914103585657375,"vega":0.01284945219123506,"rho":-0.00104768331263561,"breakevenPct":0.6625620160866037},{"delta":0.65,"premium":1.0225846613545817,"strike":64.26344621513944,"iv":0.46508296812749006,"gamma":0.23312913346613545,"theta":-0.27260717131474105,"vega":0.011977938247011951,"rho":-0.0011381647580296069,"breakevenPct":0.5646830915332447},{"delta":0.7,"premium":1.2093376494023902,"strike":64.51245019920319,"iv":0.4731008964143426,"gamma":0.21283530876494025,"theta":-0.2560733067729084,"vega":0.011106424302788846,"rho":-0.0012286462034236034,"breakevenPct":0.466804166979886},{"delta":0.75,"premium":1.3960906374501991,"strike":64.76145418326693,"iv":0.4811188247011952,"gamma":0.19254148406374502,"theta":-0.2395394422310757,"vega":0.010234910358565738,"rho":-0.0013191276488176004,"breakevenPct":0.3689252424265271},{"delta":0.8,"premium":9.237153136191944,"strike":71.94286648744722,"iv":2.6179604514097172,"gamma":0.03253127549481329,"theta":-1.2271763839798369,"vega":0.00920956151351901,"rho":-0.0016079571148914836,"breakevenPct":1.4061110829319512},{"delta":0.85,"premium":17.11052975013347,"strike":79.81515097573997,"iv":3.8609030784984544,"gamma":0.018374035104744973,"theta":-1.5073409560737394,"vega":0.007669857322230774,"rho":-0.001903318739684377,"breakevenPct":1.4078282616249969},{"delta":0.9,"premium":36.395205515511094,"strike":99.21251931321618,"iv":5.770279316339273,"gamma":0.015247098011783922,"theta":-1.699567596834079,"vega":0.005789172477980192,"rho":-0.0025041593540206133,"breakevenPct":1.2306386828536493}]},"raw":{"call":[{"delta":0.1,"premium":0.45256284043466605,"strike":79.68423492064663,"iv":3.118875289098255,"gamma":0.018728246198931046,"theta":-0.9243314350948747,"vega":0.0057727311651429945,"rho":0.00015762538965149653,"breakevenPct":26.001254341322806},{"delta":0.15,"premium":0.5695783144928611,"strike":80.39909643720254,"iv":3.2657324480534964,"gamma":0.07285301611996933,"theta":-1.0787632995777876,"vega":0.007540935283784485,"rho":0.0002370589641119551,"breakevenPct":27.309237030967612},{"delta":0.2,"premium":0.26812781327519286,"strike":67.83865888646636,"iv":1.016195377863041,"gamma":0.152989218305965,"theta":-0.3994294500037354,"vega":0.009220433420991266,"rho":0.0003268662921028265,"breakevenPct":7.086142609656548},{"delta":0.25,"premium":0.25356064418721697,"strike":64.8052340211374,"iv":0.5043526421741319,"gamma":0.1841882737795672,"theta":-0.2602932058379467,"vega":0.010242727730246603,"rho":0.0004119796458655511,"breakevenPct":2.293702303969512},{"delta":0.3,"premium":0.32276044287871164,"strike":64.55359838953196,"iv":0.49989869149471566,"gamma":0.20109818822345246,"theta":-0.27888907901358834,"vega":0.01107312531454454,"rho":0.0004957224076701864,"breakevenPct":2.006853510079665},{"delta":0.35,"premium":0.39196024157020637,"strike":64.30196275792652,"iv":0.49544474081529943,"gamma":0.2180081026673377,"theta":-0.29748495218923,"vega":0.011903522898842476,"rho":0.0005794651694748217,"breakevenPct":1.720004716189818},{"delta":0.4,"premium":0.46116004026170115,"strike":64.0503271263211,"iv":0.4909907901358832,"gamma":0.23491801711122298,"theta":-0.31608082536487164,"vega":0.012733920483140414,"rho":0.0006632079312794571,"breakevenPct":1.4331559222999706},{"delta":0.45,"premium":0.5688967136150236,"strike":63.82927870251814,"iv":0.4941290226205719,"gamma":0.23481728553137005,"theta":-0.32031216389244554,"vega":0.01281463935125907,"rho":0.0007462959708538315,"breakevenPct":1.254992792662197},{"delta":0.5,"premium":0.6862676056338028,"strike":63.61587708066581,"iv":0.4991653008962868,"gamma":0.2304638924455826,"theta":-0.32095236875800254,"vega":0.012707938540332907,"rho":0.0008292203298706405,"breakevenPct":1.104001079087442},{"delta":0.55,"premium":0.8036384976525823,"strike":63.402475458813484,"iv":0.5042015791720017,"gamma":0.22611049935979513,"theta":-0.32159257362355953,"vega":0.012601237729406743,"rho":0.0009121446888874498,"breakevenPct":0.9530093655126866},{"delta":0.6,"premium":0.9210093896713614,"strike":63.189073836961164,"iv":0.5092378574477167,"gamma":0.2217571062740077,"theta":-0.32223277848911647,"vega":0.01249453691848058,"rho":0.0009950690479042588,"breakevenPct":0.8020176519379317},{"delta":0.65,"premium":1.04863184079602,"strike":62.96849087893864,"iv":0.514232504145937,"gamma":0.21563134328358208,"theta":-0.31996733001658373,"vega":0.012280265339966831,"rho":0.0010776928750090237,"breakevenPct":0.6558533329161383},{"delta":0.7,"premium":1.2559286898839135,"strike":62.69209508015478,"iv":0.5189035931453843,"gamma":0.1957308457711443,"theta":-0.29511934770591486,"vega":0.01122996130458817,"rho":0.0011579809891833377,"breakevenPct":0.5472071855954364},{"delta":0.75,"premium":1.4632255389718074,"strike":62.41569928137093,"iv":0.5235746821448314,"gamma":0.17583034825870647,"theta":-0.270271365395246,"vega":0.010179657269209509,"rho":0.001238269103357652,"breakevenPct":0.43856103827473414},{"delta":0.8,"premium":1.6705223880597013,"strike":62.13930348258707,"iv":0.5282457711442786,"gamma":0.15592985074626864,"theta":-0.24542338308457712,"vega":0.009129353233830845,"rho":0.0013185572175319661,"breakevenPct":0.32991489095403187},{"delta":0.85,"premium":4.760447938443489,"strike":59.06949895612909,"iv":1.2343803260719848,"gamma":0.11329434155555324,"theta":-0.37252520376286163,"vega":0.007616627274787019,"rho":0.001320575843962522,"breakevenPct":0.36155172102606453},{"delta":0.9,"premium":10.77949620143442,"strike":53.16123072251836,"iv":2.653292273797766,"gamma":0.047557126949813566,"theta":-0.654027630704116,"vega":0.005634020973954389,"rho":0.001243062571556678,"breakevenPct":0.5357341571584574}],"put":[{"delta":0.1,"premium":0.9345666923730207,"strike":45.85920778707331,"iv":5.522512991675814,"gamma":0.015839846677487907,"theta":-1.5869221599993293,"vega":0.005751105693779512,"rho":-0.00019484869240867745,"breakevenPct":29.363771863678796},{"delta":0.15,"premium":0.4489102394490945,"strike":56.17940741170674,"iv":2.335612101857519,"gamma":0.09874275800901737,"theta":-0.7208593978514206,"vega":0.007636587986759364,"rho":-0.00026485986920674824,"breakevenPct":12.37343211909175},{"delta":0.2,"premium":0.2009215219976219,"strike":62.129607609988106,"iv":0.5304753864447087,"gamma":0.15665921521997622,"theta":-0.24007277051129608,"vega":0.009166587395957194,"rho":-0.00034249219156789486,"breakevenPct":2.6278520629080364},{"delta":0.25,"premium":0.26037455410225924,"strike":62.426872770511295,"iv":0.5127583828775267,"gamma":0.18225374554102258,"theta":-0.25767086801426875,"vega":0.010236741973840665,"rho":-0.00042998306002439636,"breakevenPct":2.253933621998369},{"delta":0.3,"premium":0.31982758620689655,"strike":62.724137931034484,"iv":0.49504137931034486,"gamma":0.20784827586206897,"theta":-0.2752689655172414,"vega":0.011306896551724139,"rho":-0.0005174739284808978,"breakevenPct":1.8800151810887018},{"delta":0.35,"premium":0.3814619066613482,"strike":63.01435979258078,"iv":0.478284084563223,"gamma":0.2319302752293578,"theta":-0.2915784603111289,"vega":0.012308615875548464,"rho":-0.0006050378986200159,"breakevenPct":1.5206008083027922},{"delta":0.4,"premium":0.4712106102911847,"strike":63.21380135620263,"iv":0.4738963701635421,"gamma":0.23651743119266055,"theta":-0.29127929796569607,"vega":0.01242828081372158,"rho":-0.0006935440682239702,"breakevenPct":1.348127758000871},{"delta":0.45,"premium":0.5609593139210212,"strike":63.41324291982449,"iv":0.4695086557638612,"gamma":0.2411045871559633,"theta":-0.2909801356202633,"vega":0.012547945751894695,"rho":-0.0007820502378279246,"breakevenPct":1.1756547076989499},{"delta":0.5,"premium":0.6507080175508576,"strike":63.61268448344635,"iv":0.4651209413641803,"gamma":0.24569174311926606,"theta":-0.2906809732748305,"vega":0.01266761069006781,"rho":-0.0008705564074318789,"breakevenPct":1.003181657397029},{"delta":0.55,"premium":0.7404567211806942,"strike":63.81212604706821,"iv":0.4607332269644994,"gamma":0.2502788990825688,"theta":-0.2903818109293977,"vega":0.012787275628240925,"rho":-0.0009590625770358333,"breakevenPct":0.8307086070951079},{"delta":0.6,"premium":0.8358316733067729,"strike":64.01444223107569,"iv":0.45706503984063745,"gamma":0.2534229581673307,"theta":-0.28914103585657375,"vega":0.01284945219123506,"rho":-0.00104768331263561,"breakevenPct":0.6625620160866037},{"delta":0.65,"premium":1.0225846613545817,"strike":64.26344621513944,"iv":0.46508296812749006,"gamma":0.23312913346613545,"theta":-0.27260717131474105,"vega":0.011977938247011951,"rho":-0.0011381647580296069,"breakevenPct":0.5646830915332447},{"delta":0.7,"premium":1.2093376494023902,"strike":64.51245019920319,"iv":0.4731008964143426,"gamma":0.21283530876494025,"theta":-0.2560733067729084,"vega":0.011106424302788846,"rho":-0.0012286462034236034,"breakevenPct":0.466804166979886},{"delta":0.75,"premium":1.3960906374501991,"strike":64.76145418326693,"iv":0.4811188247011952,"gamma":0.19254148406374502,"theta":-0.2395394422310757,"vega":0.010234910358565738,"rho":-0.0013191276488176004,"breakevenPct":0.3689252424265271},{"delta":0.8,"premium":9.237153136191944,"strike":71.94286648744722,"iv":2.6179604514097172,"gamma":0.03253127549481329,"theta":-1.2271763839798369,"vega":0.00920956151351901,"rho":-0.0016079571148914836,"breakevenPct":1.4061110829319512},{"delta":0.85,"premium":17.11052975013347,"strike":79.81515097573997,"iv":3.8609030784984544,"gamma":0.018374035104744973,"theta":-1.5073409560737394,"vega":0.007669857322230774,"rho":-0.001903318739684377,"breakevenPct":1.4078282616249969},{"delta":0.9,"premium":36.395205515511094,"strike":99.21251931321618,"iv":5.770279316339273,"gamma":0.015247098011783922,"theta":-1.699567596834079,"vega":0.005789172477980192,"rho":-0.0025041593540206133,"breakevenPct":1.2306386828536493}]}},"errors":["fundamentals:provider_http_429"],"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"}}