{"symbol":"RKLB","url":"https://intraalpha.com/companies/RKLB","capturedAt":"2026-10-16T01:00:49.588Z","state":"ready","quote":{"symbol":"RKLB","last_price":55.12,"prev_close":59.18,"regular_close":55.25,"change":-4.06,"change_pct":-6.8604,"regular_change":-3.93,"regular_change_pct":-6.6408,"extended_change":-0.13,"extended_change_pct":-0.2353,"bid":55.06,"ask":55.23,"bid_size":100,"ask_size":100,"volume":44825685,"vwap":52.975919,"open":53.86,"high":55.398,"low":49.693,"close":55.25,"trade_count":550688,"last_trade_at":"2026-10-15T23:59:41.351099141Z","last_quote_at":"2026-10-15T23:59:57.930654902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"RKLB","fetched_at":"2026-10-16T01:00:49.119857+00:00","name":"Rocket Lab USA Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Rocket Lab USA Inc. is a prominent aerospace and defense firm that specializes in small satellite launch services and integrated space systems. Since its inception in 2006, the company has distinguished itself with the Electron rocket, providing reliable and cost-effective launch solutions to a wide array of commercial and government clients. The addition of the Photon satellite platform not only enhances Rocket Lab's operational capabilities but also drives vertical integration, further solidifying its competitive edge. As the global space economy expands and the demand for innovative launch solutions grows, Rocket Lab is uniquely positioned for sustained growth and market leadership in this rapidly evolving sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":37840343000,"ebitda":-150520992,"pe_ratio":null,"peg_ratio":null,"book_value":5.84,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":769146000,"gross_profit_ttm":286615000,"profit_margin":-0.215,"operating_margin_ttm":-0.246,"return_on_assets_ttm":-0.0462,"return_on_equity_ttm":-0.0792,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.62,"analyst_target_price":105.05,"analyst_number":4,"beta":2.938,"fifty_two_week_high":151,"fifty_two_week_low":37.57,"fifty_day_ma":70.12,"two_hundred_day_ma":81.43,"shares_outstanding":598460000,"forward_pe":1111.11,"price_to_sales":49.2,"price_to_book":12.87,"ev_to_revenue":55.63,"ev_to_ebitda":-16.44},"optionObservedAt":"2026-10-15T19:46:55.680Z","bars":[{"c":69.9,"h":69.95,"l":69.2,"n":2934,"o":69.41,"t":"2026-10-09T08:00:00Z","v":144207,"vw":69.462976},{"c":69.88,"h":69.9017,"l":69.3,"n":212,"o":69.89,"t":"2026-10-09T08:05:00Z","v":9270,"vw":69.828981},{"c":69.85,"h":69.87,"l":69.75,"n":92,"o":69.87,"t":"2026-10-09T08:10:00Z","v":12231,"vw":69.841071},{"c":69.88,"h":69.9,"l":69.8157,"n":128,"o":69.8401,"t":"2026-10-09T08:15:00Z","v":4902,"vw":69.855756},{"c":69.81,"h":69.95,"l":69.8,"n":130,"o":69.89,"t":"2026-10-09T08:20:00Z","v":5041,"vw":69.891894},{"c":69.81,"h":69.95,"l":69.66,"n":56,"o":69.78,"t":"2026-10-09T08:25:00Z","v":3069,"vw":69.839968},{"c":69.87,"h":69.87,"l":69.87,"n":12,"o":69.87,"t":"2026-10-09T08:30:00Z","v":461,"vw":69.87},{"c":69.8,"h":69.94,"l":69.8,"n":79,"o":69.85,"t":"2026-10-09T08:35:00Z","v":7219,"vw":69.878718},{"c":69.94,"h":69.94,"l":69.9,"n":26,"o":69.9,"t":"2026-10-09T08:40:00Z","v":1479,"vw":69.916315},{"c":69.9,"h":69.9,"l":69.87,"n":66,"o":69.87,"t":"2026-10-09T08:45:00Z","v":3026,"vw":69.87946},{"c":69.9,"h":69.9,"l":69.854,"n":25,"o":69.87,"t":"2026-10-09T08:50:00Z","v":1642,"vw":69.869182},{"c":69.82,"h":69.89,"l":69.82,"n":104,"o":69.89,"t":"2026-10-09T08:55:00Z","v":7156,"vw":69.866814},{"c":69.9,"h":69.91,"l":69.8,"n":56,"o":69.83,"t":"2026-10-09T09:00:00Z","v":4306,"vw":69.85974},{"c":69.76,"h":69.83,"l":69.76,"n":95,"o":69.83,"t":"2026-10-09T09:05:00Z","v":2913,"vw":69.792622},{"c":69.69,"h":69.75,"l":69.6,"n":124,"o":69.75,"t":"2026-10-09T09:10:00Z","v":6841,"vw":69.679705},{"c":69.61,"h":69.66,"l":69.57,"n":45,"o":69.66,"t":"2026-10-09T09:15:00Z","v":1840,"vw":69.609714},{"c":69.58,"h":69.69,"l":69.58,"n":64,"o":69.6899,"t":"2026-10-09T09:20:00Z","v":4390,"vw":69.605314},{"c":69.58,"h":69.58,"l":69.57,"n":31,"o":69.58,"t":"2026-10-09T09:25:00Z","v":1125,"vw":69.578356},{"c":69.6,"h":69.66,"l":69.56,"n":88,"o":69.64,"t":"2026-10-09T09:30:00Z","v":1710,"vw":69.617143},{"c":69.64,"h":69.6611,"l":69.6,"n":23,"o":69.6611,"t":"2026-10-09T09:35:00Z","v":2405,"vw":69.656671},{"c":69.6,"h":69.75,"l":69.6,"n":66,"o":69.67,"t":"2026-10-09T09:40:00Z","v":4980,"vw":69.667387},{"c":69.64,"h":69.6947,"l":69.58,"n":38,"o":69.6947,"t":"2026-10-09T09:45:00Z","v":2531,"vw":69.656583},{"c":69.61,"h":69.61,"l":69.61,"n":13,"o":69.61,"t":"2026-10-09T09:50:00Z","v":391,"vw":69.61},{"c":69.67,"h":69.6766,"l":69.67,"n":26,"o":69.6766,"t":"2026-10-09T09:55:00Z","v":1619,"vw":69.670896},{"c":69.63,"h":69.67,"l":69.58,"n":52,"o":69.67,"t":"2026-10-09T10:00:00Z","v":3040,"vw":69.624438},{"c":69.6661,"h":69.7,"l":69.6661,"n":18,"o":69.7,"t":"2026-10-09T10:05:00Z","v":826,"vw":69.694256},{"c":69.67,"h":69.68,"l":69.67,"n":32,"o":69.68,"t":"2026-10-09T10:10:00Z","v":1258,"vw":69.678669},{"c":69.65,"h":69.65,"l":69.65,"n":5,"o":69.65,"t":"2026-10-09T10:15:00Z","v":339,"vw":69.65},{"c":69.61,"h":69.61,"l":69.58,"n":24,"o":69.58,"t":"2026-10-09T10:20:00Z","v":661,"vw":69.597544},{"c":69.6,"h":69.7117,"l":69.5658,"n":39,"o":69.7117,"t":"2026-10-09T10:25:00Z","v":1444,"vw":69.641193},{"c":69.4338,"h":69.56,"l":69.4338,"n":182,"o":69.56,"t":"2026-10-09T10:30:00Z","v":10652,"vw":69.496246},{"c":69.52,"h":69.52,"l":69.4368,"n":72,"o":69.5,"t":"2026-10-09T10:35:00Z","v":3694,"vw":69.499121},{"c":69.43,"h":69.5,"l":69.43,"n":69,"o":69.5,"t":"2026-10-09T10:40:00Z","v":2061,"vw":69.458546},{"c":69.46,"h":69.478,"l":69.4,"n":61,"o":69.41,"t":"2026-10-09T10:45:00Z","v":4241,"vw":69.423109},{"c":69.41,"h":69.4549,"l":69.4,"n":94,"o":69.45,"t":"2026-10-09T10:50:00Z","v":2763,"vw":69.427547},{"c":69.3945,"h":69.46,"l":69.3945,"n":51,"o":69.41,"t":"2026-10-09T10:55:00Z","v":1675,"vw":69.424974},{"c":69.446,"h":69.53,"l":69.2872,"n":172,"o":69.4117,"t":"2026-10-09T11:00:00Z","v":7146,"vw":69.395919},{"c":69.38,"h":69.462,"l":69.31,"n":55,"o":69.438,"t":"2026-10-09T11:05:00Z","v":4707,"vw":69.418612},{"c":69.3,"h":69.48,"l":69.3,"n":101,"o":69.48,"t":"2026-10-09T11:10:00Z","v":3042,"vw":69.358986},{"c":69.47,"h":69.47,"l":69.2955,"n":78,"o":69.3995,"t":"2026-10-09T11:15:00Z","v":4135,"vw":69.413393},{"c":69.4,"h":69.49,"l":69.35,"n":91,"o":69.45,"t":"2026-10-09T11:20:00Z","v":7275,"vw":69.403339},{"c":69.6479,"h":69.65,"l":69.3726,"n":126,"o":69.43,"t":"2026-10-09T11:25:00Z","v":8817,"vw":69.557399},{"c":69.6,"h":69.7512,"l":69.6,"n":127,"o":69.67,"t":"2026-10-09T11:30:00Z","v":8102,"vw":69.700764},{"c":69.649,"h":69.6918,"l":69.55,"n":83,"o":69.61,"t":"2026-10-09T11:35:00Z","v":8619,"vw":69.631395},{"c":69.61,"h":69.65,"l":69.61,"n":35,"o":69.65,"t":"2026-10-09T11:40:00Z","v":1629,"vw":69.626881},{"c":69.67,"h":69.75,"l":69.59,"n":134,"o":69.61,"t":"2026-10-09T11:45:00Z","v":13507,"vw":69.681413},{"c":69.6,"h":69.7203,"l":69.6,"n":101,"o":69.7203,"t":"2026-10-09T11:50:00Z","v":3139,"vw":69.662725},{"c":69.45,"h":69.66,"l":69.45,"n":149,"o":69.58,"t":"2026-10-09T11:55:00Z","v":4693,"vw":69.538536},{"c":69.52,"h":69.55,"l":69.48,"n":91,"o":69.48,"t":"2026-10-09T12:00:00Z","v":8593,"vw":69.505851},{"c":69.5264,"h":69.553,"l":69.45,"n":108,"o":69.52,"t":"2026-10-09T12:05:00Z","v":5055,"vw":69.511683},{"c":69.68,"h":69.68,"l":69.5,"n":142,"o":69.53,"t":"2026-10-09T12:10:00Z","v":5096,"vw":69.563796},{"c":69.55,"h":69.6,"l":69.5,"n":58,"o":69.5,"t":"2026-10-09T12:15:00Z","v":3904,"vw":69.552876},{"c":69.5,"h":69.6,"l":69.5,"n":89,"o":69.6,"t":"2026-10-09T12:20:00Z","v":6347,"vw":69.527475},{"c":69.5,"h":69.5,"l":69.42,"n":109,"o":69.5,"t":"2026-10-09T12:25:00Z","v":6695,"vw":69.462014},{"c":69.45,"h":69.5,"l":69.39,"n":138,"o":69.49,"t":"2026-10-09T12:30:00Z","v":6913,"vw":69.458897},{"c":69.4461,"h":69.47,"l":69.36,"n":106,"o":69.37,"t":"2026-10-09T12:35:00Z","v":5449,"vw":69.384808},{"c":69.4,"h":69.47,"l":69.36,"n":76,"o":69.36,"t":"2026-10-09T12:40:00Z","v":3516,"vw":69.412606},{"c":69.47,"h":69.47,"l":69.37,"n":28,"o":69.4202,"t":"2026-10-09T12:45:00Z","v":1873,"vw":69.43551},{"c":69.4231,"h":69.45,"l":69.3,"n":149,"o":69.43,"t":"2026-10-09T12:50:00Z","v":7477,"vw":69.366172},{"c":69.45,"h":69.45,"l":69.31,"n":130,"o":69.45,"t":"2026-10-09T12:55:00Z","v":5853,"vw":69.394938},{"c":69.4739,"h":69.6,"l":69.31,"n":196,"o":69.31,"t":"2026-10-09T13:00:00Z","v":8423,"vw":69.502958},{"c":69.6,"h":69.6845,"l":69.5,"n":149,"o":69.54,"t":"2026-10-09T13:05:00Z","v":20701,"vw":69.579726},{"c":69.4,"h":69.5801,"l":69.4,"n":146,"o":69.53,"t":"2026-10-09T13:10:00Z","v":5654,"vw":69.465987},{"c":69.399,"h":69.48,"l":69.3,"n":111,"o":69.4679,"t":"2026-10-09T13:15:00Z","v":5868,"vw":69.405187},{"c":69.16,"h":69.4,"l":69.1175,"n":404,"o":69.4,"t":"2026-10-09T13:20:00Z","v":17030,"vw":69.266827},{"c":68.6,"h":69.17,"l":68.59,"n":1293,"o":69.17,"t":"2026-10-09T13:25:00Z","v":76929,"vw":68.83037},{"c":67.4542,"h":69.25,"l":67.4,"n":10836,"o":68.71,"t":"2026-10-09T13:30:00Z","v":763539,"vw":68.361849},{"c":67.76,"h":67.89,"l":66.98,"n":9143,"o":67.44,"t":"2026-10-09T13:35:00Z","v":683852,"vw":67.301775},{"c":67.58,"h":67.92,"l":67.38,"n":5473,"o":67.7896,"t":"2026-10-09T13:40:00Z","v":408741,"vw":67.656819},{"c":67.435,"h":67.65,"l":67,"n":5088,"o":67.605,"t":"2026-10-09T13:45:00Z","v":318547,"vw":67.280123},{"c":67.351,"h":67.62,"l":67.18,"n":3639,"o":67.46,"t":"2026-10-09T13:50:00Z","v":213559,"vw":67.375133},{"c":67.5375,"h":67.59,"l":67.2,"n":3342,"o":67.325,"t":"2026-10-09T13:55:00Z","v":205976,"vw":67.418767},{"c":67.7299,"h":67.73,"l":67.3,"n":3524,"o":67.555,"t":"2026-10-09T14:00:00Z","v":231761,"vw":67.499103},{"c":67.465,"h":67.87,"l":67.465,"n":3174,"o":67.7082,"t":"2026-10-09T14:05:00Z","v":185676,"vw":67.688533},{"c":67.45,"h":67.58,"l":67.2,"n":3078,"o":67.48,"t":"2026-10-09T14:10:00Z","v":213573,"vw":67.401392},{"c":67.34,"h":67.5251,"l":67.283,"n":2654,"o":67.5,"t":"2026-10-09T14:15:00Z","v":194845,"vw":67.436834},{"c":67.515,"h":67.625,"l":67.29,"n":2710,"o":67.32,"t":"2026-10-09T14:20:00Z","v":188301,"vw":67.482482},{"c":67.5899,"h":67.647,"l":67.46,"n":2213,"o":67.509,"t":"2026-10-09T14:25:00Z","v":117155,"vw":67.554403},{"c":67.69,"h":67.7,"l":67.49,"n":2234,"o":67.56,"t":"2026-10-09T14:30:00Z","v":138865,"vw":67.566452},{"c":67.5,"h":67.7456,"l":67.44,"n":2266,"o":67.7,"t":"2026-10-09T14:35:00Z","v":149767,"vw":67.551212},{"c":67.6499,"h":67.6499,"l":67.45,"n":2120,"o":67.49,"t":"2026-10-09T14:40:00Z","v":122954,"vw":67.541301},{"c":67.47,"h":67.6599,"l":67.3505,"n":2844,"o":67.65,"t":"2026-10-09T14:45:00Z","v":160212,"vw":67.446701},{"c":67.9,"h":67.9139,"l":67.4,"n":2502,"o":67.44,"t":"2026-10-09T14:50:00Z","v":171711,"vw":67.683512},{"c":67.96,"h":68.0973,"l":67.8103,"n":2722,"o":67.9,"t":"2026-10-09T14:55:00Z","v":192044,"vw":67.973574},{"c":67.885,"h":68.03,"l":67.755,"n":2397,"o":67.99,"t":"2026-10-09T15:00:00Z","v":123859,"vw":67.903227},{"c":67.44,"h":67.88,"l":67.34,"n":2558,"o":67.88,"t":"2026-10-09T15:05:00Z","v":163395,"vw":67.541477},{"c":67.52,"h":67.65,"l":67.45,"n":1925,"o":67.45,"t":"2026-10-09T15:10:00Z","v":114396,"vw":67.570389},{"c":67.67,"h":67.76,"l":67.5078,"n":1748,"o":67.53,"t":"2026-10-09T15:15:00Z","v":102963,"vw":67.65376},{"c":67.63,"h":67.685,"l":67.52,"n":1983,"o":67.665,"t":"2026-10-09T15:20:00Z","v":114286,"vw":67.600446},{"c":67.4099,"h":67.65,"l":67.34,"n":2556,"o":67.61,"t":"2026-10-09T15:25:00Z","v":154351,"vw":67.490811},{"c":67.505,"h":67.56,"l":67.37,"n":1756,"o":67.39,"t":"2026-10-09T15:30:00Z","v":117597,"vw":67.458024},{"c":67.45,"h":67.5151,"l":67.2902,"n":2115,"o":67.505,"t":"2026-10-09T15:35:00Z","v":155337,"vw":67.411895},{"c":67.445,"h":67.52,"l":67.3175,"n":1914,"o":67.4443,"t":"2026-10-09T15:40:00Z","v":120732,"vw":67.407566},{"c":67.4299,"h":67.46,"l":67.36,"n":1336,"o":67.44,"t":"2026-10-09T15:45:00Z","v":73251,"vw":67.409644},{"c":67.315,"h":67.45,"l":67.26,"n":2105,"o":67.44,"t":"2026-10-09T15:50:00Z","v":112439,"vw":67.336564},{"c":67.32,"h":67.37,"l":67.21,"n":1923,"o":67.315,"t":"2026-10-09T15:55:00Z","v":138366,"vw":67.300915},{"c":67.36,"h":67.3627,"l":67.22,"n":2041,"o":67.33,"t":"2026-10-09T16:00:00Z","v":129438,"vw":67.295708},{"c":67.28,"h":67.398,"l":67.18,"n":1941,"o":67.36,"t":"2026-10-09T16:05:00Z","v":119349,"vw":67.270603},{"c":67.31,"h":67.345,"l":67.234,"n":1331,"o":67.27,"t":"2026-10-09T16:10:00Z","v":73726,"vw":67.280186},{"c":67.37,"h":67.45,"l":67.31,"n":1493,"o":67.3257,"t":"2026-10-09T16:15:00Z","v":92658,"vw":67.385517},{"c":67.43,"h":67.45,"l":67.22,"n":1590,"o":67.38,"t":"2026-10-09T16:20:00Z","v":96754,"vw":67.348298},{"c":67.55,"h":67.5899,"l":67.388,"n":1232,"o":67.4372,"t":"2026-10-09T16:25:00Z","v":71895,"vw":67.477419},{"c":67.42,"h":67.636,"l":67.41,"n":1581,"o":67.55,"t":"2026-10-09T16:30:00Z","v":96395,"vw":67.552646},{"c":67.415,"h":67.48,"l":67.37,"n":1236,"o":67.41,"t":"2026-10-09T16:35:00Z","v":78809,"vw":67.421551},{"c":67.425,"h":67.51,"l":67.4,"n":1138,"o":67.42,"t":"2026-10-09T16:40:00Z","v":72652,"vw":67.448165},{"c":67.53,"h":67.62,"l":67.4001,"n":1335,"o":67.44,"t":"2026-10-09T16:45:00Z","v":71496,"vw":67.500754},{"c":67.56,"h":67.589,"l":67.5,"n":1170,"o":67.53,"t":"2026-10-09T16:50:00Z","v":73277,"vw":67.546615},{"c":67.48,"h":67.58,"l":67.45,"n":1817,"o":67.56,"t":"2026-10-09T16:55:00Z","v":123796,"vw":67.517809},{"c":67.44,"h":67.51,"l":67.44,"n":1145,"o":67.475,"t":"2026-10-09T17:00:00Z","v":74594,"vw":67.479977},{"c":67.375,"h":67.445,"l":67.34,"n":1298,"o":67.445,"t":"2026-10-09T17:05:00Z","v":84067,"vw":67.382861},{"c":67.42,"h":67.4296,"l":67.32,"n":1229,"o":67.36,"t":"2026-10-09T17:10:00Z","v":54895,"vw":67.362351},{"c":67.495,"h":67.5,"l":67.38,"n":1108,"o":67.43,"t":"2026-10-09T17:15:00Z","v":76417,"vw":67.433985},{"c":67.43,"h":67.495,"l":67.37,"n":1080,"o":67.48,"t":"2026-10-09T17:20:00Z","v":62256,"vw":67.434211},{"c":67.42,"h":67.455,"l":67.3501,"n":1020,"o":67.43,"t":"2026-10-09T17:25:00Z","v":58031,"vw":67.409502},{"c":67.47,"h":67.47,"l":67.39,"n":1077,"o":67.415,"t":"2026-10-09T17:30:00Z","v":44693,"vw":67.437416},{"c":67.46,"h":67.52,"l":67.412,"n":1447,"o":67.46,"t":"2026-10-09T17:35:00Z","v":104025,"vw":67.47123},{"c":67.5626,"h":67.64,"l":67.47,"n":1440,"o":67.47,"t":"2026-10-09T17:40:00Z","v":1149712,"vw":67.547066},{"c":67.85,"h":67.9,"l":67.49,"n":2019,"o":67.565,"t":"2026-10-09T17:45:00Z","v":206210,"vw":67.670814},{"c":68.17,"h":68.214,"l":67.862,"n":2281,"o":67.87,"t":"2026-10-09T17:50:00Z","v":170039,"vw":68.023001},{"c":68.275,"h":68.44,"l":68.16,"n":1899,"o":68.185,"t":"2026-10-09T17:55:00Z","v":173225,"vw":68.321163},{"c":68.39,"h":68.48,"l":68.112,"n":2255,"o":68.2751,"t":"2026-10-09T18:00:00Z","v":249652,"vw":68.303363},{"c":68.67,"h":68.7199,"l":68.345,"n":2267,"o":68.39,"t":"2026-10-09T18:05:00Z","v":213790,"vw":68.578514},{"c":68.99,"h":69.19,"l":68.63,"n":2599,"o":68.66,"t":"2026-10-09T18:10:00Z","v":286100,"vw":68.919591},{"c":69.065,"h":69.0799,"l":68.7785,"n":2317,"o":68.99,"t":"2026-10-09T18:15:00Z","v":262191,"vw":68.968433},{"c":68.93,"h":69.21,"l":68.81,"n":2358,"o":69.05,"t":"2026-10-09T18:20:00Z","v":215158,"vw":69.001411},{"c":68.535,"h":68.975,"l":68.525,"n":2070,"o":68.93,"t":"2026-10-09T18:25:00Z","v":209726,"vw":68.721248},{"c":68.3372,"h":68.59,"l":68.28,"n":1812,"o":68.55,"t":"2026-10-09T18:30:00Z","v":148884,"vw":68.372113},{"c":68.31,"h":68.35,"l":68.2,"n":1186,"o":68.31,"t":"2026-10-09T18:35:00Z","v":88843,"vw":68.266835},{"c":68.2949,"h":68.3755,"l":68.19,"n":1135,"o":68.32,"t":"2026-10-09T18:40:00Z","v":103662,"vw":68.293206},{"c":68.61,"h":68.6199,"l":68.29,"n":1497,"o":68.3032,"t":"2026-10-09T18:45:00Z","v":153523,"vw":68.435549},{"c":68.53,"h":68.7399,"l":68.51,"n":1385,"o":68.6097,"t":"2026-10-09T18:50:00Z","v":115971,"vw":68.609718},{"c":68.51,"h":68.65,"l":68.47,"n":1205,"o":68.54,"t":"2026-10-09T18:55:00Z","v":100997,"vw":68.569417},{"c":68.5984,"h":68.6301,"l":68.4904,"n":1059,"o":68.515,"t":"2026-10-09T19:00:00Z","v":67236,"vw":68.5589},{"c":68.534,"h":68.641,"l":68.44,"n":1262,"o":68.59,"t":"2026-10-09T19:05:00Z","v":100146,"vw":68.532247},{"c":68.4062,"h":68.58,"l":68.35,"n":1336,"o":68.549,"t":"2026-10-09T19:10:00Z","v":80166,"vw":68.489493},{"c":68.5298,"h":68.575,"l":68.4,"n":976,"o":68.42,"t":"2026-10-09T19:15:00Z","v":49960,"vw":68.466083},{"c":68.745,"h":68.779,"l":68.52,"n":1224,"o":68.52,"t":"2026-10-09T19:20:00Z","v":83865,"vw":68.652201},{"c":68.54,"h":68.79,"l":68.515,"n":1352,"o":68.745,"t":"2026-10-09T19:25:00Z","v":88426,"vw":68.663587},{"c":68.4,"h":68.555,"l":68.4,"n":1791,"o":68.53,"t":"2026-10-09T19:30:00Z","v":126418,"vw":68.478038},{"c":68.47,"h":68.49,"l":68.295,"n":1500,"o":68.425,"t":"2026-10-09T19:35:00Z","v":105854,"vw":68.369783},{"c":68.53,"h":68.62,"l":68.45,"n":1605,"o":68.48,"t":"2026-10-09T19:40:00Z","v":90323,"vw":68.513144},{"c":68.19,"h":68.555,"l":68.17,"n":2130,"o":68.53,"t":"2026-10-09T19:45:00Z","v":139116,"vw":68.367032},{"c":68.33,"h":68.49,"l":68.06,"n":3063,"o":68.21,"t":"2026-10-09T19:50:00Z","v":224606,"vw":68.27893},{"c":68.21,"h":68.405,"l":68.12,"n":7230,"o":68.32,"t":"2026-10-09T19:55:00Z","v":626337,"vw":68.230366},{"c":68.299,"h":68.45,"l":68,"n":277,"o":68,"t":"2026-10-09T20:00:00Z","v":802928,"vw":68.206124},{"c":68.26,"h":68.3,"l":68.16,"n":72,"o":68.16,"t":"2026-10-09T20:05:00Z","v":3445,"vw":68.248938},{"c":68.3631,"h":68.4,"l":68.25,"n":83,"o":68.2531,"t":"2026-10-09T20:10:00Z","v":5567,"vw":68.299936},{"c":68.25,"h":68.4,"l":68.25,"n":59,"o":68.4,"t":"2026-10-09T20:15:00Z","v":2961,"vw":68.287203},{"c":68.34,"h":68.35,"l":68.28,"n":59,"o":68.29,"t":"2026-10-09T20:20:00Z","v":5387,"vw":68.310819},{"c":68.27,"h":68.3378,"l":68.27,"n":60,"o":68.3378,"t":"2026-10-09T20:25:00Z","v":2034,"vw":68.28227},{"c":68.3261,"h":68.34,"l":68.2503,"n":37,"o":68.3261,"t":"2026-10-09T20:30:00Z","v":3061,"vw":68.312963},{"c":68.28,"h":68.3261,"l":68.2657,"n":48,"o":68.3261,"t":"2026-10-09T20:35:00Z","v":3239,"vw":68.297602},{"c":68.21,"h":68.35,"l":68.1,"n":186,"o":68.3,"t":"2026-10-09T20:40:00Z","v":14332,"vw":68.279839},{"c":68.26,"h":68.26,"l":68.18,"n":50,"o":68.26,"t":"2026-10-09T20:50:00Z","v":1983,"vw":68.246747},{"c":68.205,"h":68.23,"l":68.2,"n":97,"o":68.2,"t":"2026-10-09T20:55:00Z","v":3328,"vw":68.209737},{"c":68.25,"h":68.29,"l":68.2015,"n":44,"o":68.21,"t":"2026-10-09T21:00:00Z","v":2526,"vw":68.221323},{"c":68.28,"h":68.28,"l":68.21,"n":48,"o":68.21,"t":"2026-10-09T21:05:00Z","v":2059,"vw":68.242938},{"c":68.22,"h":68.25,"l":68.22,"n":21,"o":68.22,"t":"2026-10-09T21:10:00Z","v":1992,"vw":68.222417},{"c":68.25,"h":68.25,"l":68.21,"n":10,"o":68.21,"t":"2026-10-09T21:15:00Z","v":432,"vw":68.23},{"c":68.2,"h":68.25,"l":68.2,"n":35,"o":68.25,"t":"2026-10-09T21:20:00Z","v":1851,"vw":68.246728},{"c":68.21,"h":68.2836,"l":68.2083,"n":21,"o":68.2836,"t":"2026-10-09T21:25:00Z","v":1430,"vw":68.227669},{"c":68.2474,"h":68.2499,"l":68.2,"n":31,"o":68.21,"t":"2026-10-09T21:30:00Z","v":2017,"vw":68.235726},{"c":68.22,"h":68.25,"l":68.22,"n":15,"o":68.25,"t":"2026-10-09T21:35:00Z","v":532,"vw":68.2425},{"c":68.2267,"h":68.26,"l":68.2267,"n":15,"o":68.25,"t":"2026-10-09T21:40:00Z","v":1025,"vw":68.249049},{"c":68.28,"h":68.29,"l":68.28,"n":18,"o":68.29,"t":"2026-10-09T21:45:00Z","v":859,"vw":68.281438},{"c":68.26,"h":68.26,"l":68.26,"n":13,"o":68.26,"t":"2026-10-09T21:50:00Z","v":152,"vw":68.26},{"c":68.24,"h":68.26,"l":68.2,"n":24,"o":68.25,"t":"2026-10-09T21:55:00Z","v":3132,"vw":68.244593},{"c":68.21,"h":68.21,"l":68.21,"n":13,"o":68.21,"t":"2026-10-09T22:00:00Z","v":471,"vw":68.21},{"c":68.2008,"h":68.21,"l":68.2,"n":59,"o":68.2039,"t":"2026-10-09T22:05:00Z","v":3859,"vw":68.203987},{"c":68.2008,"h":68.2199,"l":68.2,"n":20,"o":68.2,"t":"2026-10-09T22:10:00Z","v":1933,"vw":68.2086},{"c":68.1986,"h":68.2,"l":68.1986,"n":19,"o":68.2,"t":"2026-10-09T22:15:00Z","v":555,"vw":68.199662},{"c":68.23,"h":68.23,"l":68.19,"n":33,"o":68.19,"t":"2026-10-09T22:20:00Z","v":2475,"vw":68.217367},{"c":68.2498,"h":68.25,"l":68.23,"n":16,"o":68.25,"t":"2026-10-09T22:25:00Z","v":3480,"vw":68.249376},{"c":68.26,"h":68.27,"l":68.23,"n":59,"o":68.25,"t":"2026-10-09T22:30:00Z","v":3458,"vw":68.249411},{"c":68.29,"h":68.29,"l":68.2545,"n":23,"o":68.2545,"t":"2026-10-09T22:45:00Z","v":1293,"vw":68.28237},{"c":68.24,"h":68.29,"l":68.24,"n":24,"o":68.29,"t":"2026-10-09T22:50:00Z","v":2605,"vw":68.284856},{"c":68.28,"h":68.3141,"l":68.24,"n":43,"o":68.3141,"t":"2026-10-09T22:55:00Z","v":3129,"vw":68.282209},{"c":68.2452,"h":68.27,"l":68.2452,"n":26,"o":68.25,"t":"2026-10-09T23:00:00Z","v":734,"vw":68.255226},{"c":68.25,"h":68.3,"l":68.2455,"n":62,"o":68.2455,"t":"2026-10-09T23:05:00Z","v":7757,"vw":68.255394},{"c":68.2,"h":68.3,"l":68.2,"n":78,"o":68.2916,"t":"2026-10-09T23:10:00Z","v":5827,"vw":68.238735},{"c":68.144,"h":68.25,"l":68.144,"n":21,"o":68.2368,"t":"2026-10-09T23:15:00Z","v":1298,"vw":68.202046},{"c":68.1501,"h":68.26,"l":68.1501,"n":19,"o":68.25,"t":"2026-10-09T23:20:00Z","v":2472,"vw":68.193943},{"c":68.137,"h":68.2511,"l":68.13,"n":22,"o":68.25,"t":"2026-10-09T23:25:00Z","v":2293,"vw":68.191322},{"c":68.2044,"h":68.2397,"l":68.18,"n":27,"o":68.19,"t":"2026-10-09T23:30:00Z","v":4547,"vw":68.182971},{"c":68.25,"h":68.26,"l":68.2205,"n":11,"o":68.26,"t":"2026-10-09T23:35:00Z","v":454,"vw":68.23775},{"c":68.2567,"h":68.2567,"l":68.23,"n":11,"o":68.23,"t":"2026-10-09T23:40:00Z","v":1935,"vw":68.237285},{"c":68.26,"h":68.26,"l":68.24,"n":41,"o":68.24,"t":"2026-10-09T23:45:00Z","v":4187,"vw":68.257666},{"c":68.1991,"h":68.24,"l":68.1991,"n":15,"o":68.2365,"t":"2026-10-09T23:50:00Z","v":1535,"vw":68.210774},{"c":68.2,"h":68.2,"l":68.17,"n":17,"o":68.18,"t":"2026-10-09T23:55:00Z","v":1674,"vw":68.180667},{"c":68.4,"h":68.86,"l":68.24,"n":1731,"o":68.4,"t":"2026-10-12T08:00:00Z","v":57979,"vw":68.535377},{"c":68.48,"h":68.52,"l":68.4117,"n":116,"o":68.42,"t":"2026-10-12T08:05:00Z","v":6703,"vw":68.471146},{"c":68.5,"h":68.54,"l":68.49,"n":64,"o":68.4964,"t":"2026-10-12T08:10:00Z","v":4524,"vw":68.510842},{"c":68.35,"h":68.47,"l":68.3,"n":74,"o":68.47,"t":"2026-10-12T08:15:00Z","v":5629,"vw":68.402878},{"c":68.36,"h":68.37,"l":68.35,"n":36,"o":68.36,"t":"2026-10-12T08:20:00Z","v":3123,"vw":68.362506},{"c":68.39,"h":68.41,"l":68.39,"n":5,"o":68.41,"t":"2026-10-12T08:25:00Z","v":1142,"vw":68.406334},{"c":68.3,"h":68.39,"l":68.3,"n":58,"o":68.39,"t":"2026-10-12T08:30:00Z","v":4501,"vw":68.357618},{"c":68.15,"h":68.27,"l":68.15,"n":234,"o":68.27,"t":"2026-10-12T08:35:00Z","v":11367,"vw":68.208108},{"c":68.0211,"h":68.2,"l":67.98,"n":232,"o":68.04,"t":"2026-10-12T08:40:00Z","v":19797,"vw":68.02064},{"c":68.05,"h":68.05,"l":68,"n":103,"o":68.0321,"t":"2026-10-12T08:45:00Z","v":6438,"vw":68.022517},{"c":67.91,"h":68.04,"l":67.91,"n":119,"o":68.04,"t":"2026-10-12T08:50:00Z","v":8019,"vw":67.963542},{"c":67.8294,"h":67.92,"l":67.82,"n":80,"o":67.92,"t":"2026-10-12T08:55:00Z","v":7318,"vw":67.859075},{"c":67.99,"h":68,"l":67.84,"n":118,"o":67.84,"t":"2026-10-12T09:00:00Z","v":6221,"vw":67.94246},{"c":68.02,"h":68.0353,"l":67.9861,"n":50,"o":68.03,"t":"2026-10-12T09:05:00Z","v":5206,"vw":68.018255},{"c":68.0777,"h":68.0777,"l":67.97,"n":35,"o":68.04,"t":"2026-10-12T09:10:00Z","v":3560,"vw":68.004508},{"c":68.11,"h":68.11,"l":68.07,"n":40,"o":68.07,"t":"2026-10-12T09:15:00Z","v":1461,"vw":68.095},{"c":68.11,"h":68.2,"l":68.11,"n":54,"o":68.19,"t":"2026-10-12T09:20:00Z","v":2729,"vw":68.177293},{"c":67.8991,"h":68.06,"l":67.8991,"n":89,"o":68.06,"t":"2026-10-12T09:25:00Z","v":2698,"vw":68.010553},{"c":67.98,"h":67.98,"l":67.98,"n":8,"o":67.98,"t":"2026-10-12T09:30:00Z","v":127,"vw":67.98},{"c":67.923,"h":67.923,"l":67.923,"n":18,"o":67.923,"t":"2026-10-12T09:35:00Z","v":251,"vw":67.923},{"c":67.85,"h":67.91,"l":67.85,"n":52,"o":67.91,"t":"2026-10-12T09:40:00Z","v":4378,"vw":67.865125},{"c":67.8,"h":67.8,"l":67.8,"n":5,"o":67.8,"t":"2026-10-12T09:45:00Z","v":133,"vw":67.8},{"c":67.9,"h":67.9,"l":67.84,"n":34,"o":67.84,"t":"2026-10-12T09:50:00Z","v":3614,"vw":67.889111},{"c":67.87,"h":67.88,"l":67.81,"n":16,"o":67.88,"t":"2026-10-12T09:55:00Z","v":822,"vw":67.849355},{"c":67.93,"h":68,"l":67.8,"n":239,"o":67.84,"t":"2026-10-12T10:00:00Z","v":9439,"vw":67.860785},{"c":67.92,"h":68.06,"l":67.92,"n":33,"o":68.06,"t":"2026-10-12T10:05:00Z","v":1076,"vw":67.991707},{"c":67.92,"h":67.96,"l":67.92,"n":27,"o":67.96,"t":"2026-10-12T10:10:00Z","v":2426,"vw":67.942963},{"c":67.94,"h":67.94,"l":67.94,"n":18,"o":67.94,"t":"2026-10-12T10:15:00Z","v":439,"vw":67.94},{"c":67.88,"h":67.94,"l":67.88,"n":36,"o":67.94,"t":"2026-10-12T10:25:00Z","v":1092,"vw":67.899789},{"c":67.93,"h":67.9348,"l":67.84,"n":76,"o":67.84,"t":"2026-10-12T10:30:00Z","v":2231,"vw":67.885744},{"c":67.9033,"h":67.92,"l":67.89,"n":31,"o":67.89,"t":"2026-10-12T10:35:00Z","v":2263,"vw":67.910817},{"c":68,"h":68,"l":67.92,"n":72,"o":67.92,"t":"2026-10-12T10:40:00Z","v":3919,"vw":67.991805},{"c":68.0861,"h":68.0861,"l":68.0861,"n":5,"o":68.0861,"t":"2026-10-12T10:45:00Z","v":108,"vw":68.0861},{"c":68.09,"h":68.0984,"l":68.09,"n":7,"o":68.09,"t":"2026-10-12T10:50:00Z","v":705,"vw":68.091524},{"c":67.93,"h":68.08,"l":67.93,"n":91,"o":68.07,"t":"2026-10-12T10:55:00Z","v":6085,"vw":68.014737},{"c":67.9162,"h":68.2,"l":67.9,"n":238,"o":67.94,"t":"2026-10-12T11:00:00Z","v":43688,"vw":68.164779},{"c":67.85,"h":68.03,"l":67.8,"n":188,"o":68,"t":"2026-10-12T11:05:00Z","v":13963,"vw":67.875295},{"c":67.7771,"h":68,"l":67.75,"n":106,"o":67.86,"t":"2026-10-12T11:10:00Z","v":6177,"vw":67.838093},{"c":67.88,"h":67.88,"l":67.77,"n":77,"o":67.778,"t":"2026-10-12T11:15:00Z","v":2844,"vw":67.832211},{"c":67.94,"h":67.9768,"l":67.8594,"n":27,"o":67.9768,"t":"2026-10-12T11:20:00Z","v":1829,"vw":67.945556},{"c":67.83,"h":67.966,"l":67.8117,"n":59,"o":67.966,"t":"2026-10-12T11:25:00Z","v":4557,"vw":67.851934},{"c":67.8253,"h":67.8962,"l":67.8253,"n":27,"o":67.84,"t":"2026-10-12T11:30:00Z","v":1397,"vw":67.837334},{"c":67.92,"h":68,"l":67.89,"n":77,"o":67.89,"t":"2026-10-12T11:35:00Z","v":5907,"vw":67.95634},{"c":67.7765,"h":67.91,"l":67.7168,"n":130,"o":67.91,"t":"2026-10-12T11:40:00Z","v":9451,"vw":67.82547},{"c":67.65,"h":67.75,"l":67.6,"n":164,"o":67.75,"t":"2026-10-12T11:45:00Z","v":18335,"vw":67.69489},{"c":67.6,"h":67.65,"l":67.56,"n":134,"o":67.63,"t":"2026-10-12T11:50:00Z","v":12290,"vw":67.595528},{"c":67.65,"h":67.731,"l":67.6,"n":69,"o":67.6,"t":"2026-10-12T11:55:00Z","v":5731,"vw":67.645435},{"c":67.58,"h":67.68,"l":67.58,"n":105,"o":67.65,"t":"2026-10-12T12:00:00Z","v":6645,"vw":67.641857},{"c":67.7,"h":67.73,"l":67.6,"n":78,"o":67.6,"t":"2026-10-12T12:05:00Z","v":3438,"vw":67.655374},{"c":67.61,"h":67.75,"l":67.6,"n":33,"o":67.75,"t":"2026-10-12T12:10:00Z","v":3012,"vw":67.713443},{"c":67.7,"h":67.74,"l":67.7,"n":77,"o":67.7,"t":"2026-10-12T12:15:00Z","v":4489,"vw":67.708694},{"c":67.7,"h":67.7061,"l":67.65,"n":50,"o":67.6819,"t":"2026-10-12T12:20:00Z","v":4807,"vw":67.677914},{"c":67.6301,"h":67.72,"l":67.6,"n":69,"o":67.65,"t":"2026-10-12T12:25:00Z","v":3674,"vw":67.633003},{"c":67.6126,"h":67.6783,"l":67.6,"n":115,"o":67.6,"t":"2026-10-12T12:30:00Z","v":7518,"vw":67.610163},{"c":67.5332,"h":67.61,"l":67.5332,"n":111,"o":67.61,"t":"2026-10-12T12:35:00Z","v":8571,"vw":67.593878},{"c":67.7,"h":67.7,"l":67.52,"n":82,"o":67.56,"t":"2026-10-12T12:40:00Z","v":5271,"vw":67.634392},{"c":67.85,"h":67.93,"l":67.67,"n":364,"o":67.7361,"t":"2026-10-12T12:45:00Z","v":40515,"vw":67.861228},{"c":67.8,"h":67.9886,"l":67.7959,"n":79,"o":67.7961,"t":"2026-10-12T12:50:00Z","v":4695,"vw":67.847511},{"c":67.84,"h":67.9425,"l":67.84,"n":61,"o":67.85,"t":"2026-10-12T12:55:00Z","v":1771,"vw":67.864247},{"c":67.86,"h":68,"l":67.77,"n":103,"o":67.8,"t":"2026-10-12T13:00:00Z","v":10224,"vw":67.83038},{"c":67.83,"h":67.9385,"l":67.797,"n":97,"o":67.9385,"t":"2026-10-12T13:05:00Z","v":2009,"vw":67.854459},{"c":67.89,"h":67.9,"l":67.75,"n":139,"o":67.86,"t":"2026-10-12T13:10:00Z","v":5014,"vw":67.783506},{"c":67.7002,"h":67.88,"l":67.66,"n":49,"o":67.7,"t":"2026-10-12T13:15:00Z","v":3961,"vw":67.705127},{"c":67.64,"h":67.8,"l":67.61,"n":121,"o":67.73,"t":"2026-10-12T13:20:00Z","v":4453,"vw":67.686579},{"c":67.83,"h":67.9,"l":67.7199,"n":161,"o":67.77,"t":"2026-10-12T13:25:00Z","v":8231,"vw":67.828886},{"c":66.764,"h":68.07,"l":66.67,"n":10652,"o":67.82,"t":"2026-10-12T13:30:00Z","v":710930,"vw":67.39721},{"c":67.045,"h":67.12,"l":66.29,"n":5894,"o":66.71,"t":"2026-10-12T13:35:00Z","v":385440,"vw":66.591779},{"c":67.05,"h":67.4,"l":66.75,"n":3828,"o":67.05,"t":"2026-10-12T13:40:00Z","v":285825,"vw":67.086523},{"c":67,"h":67.25,"l":66.85,"n":3791,"o":67.1,"t":"2026-10-12T13:45:00Z","v":241415,"vw":67.03023},{"c":66.81,"h":67.12,"l":66.66,"n":3452,"o":67.0281,"t":"2026-10-12T13:50:00Z","v":219321,"vw":66.852492},{"c":66.625,"h":66.91,"l":66.6,"n":2921,"o":66.815,"t":"2026-10-12T13:55:00Z","v":230804,"vw":66.75694},{"c":66.3438,"h":66.75,"l":66.31,"n":3896,"o":66.6,"t":"2026-10-12T14:00:00Z","v":218527,"vw":66.498389},{"c":65.9201,"h":66.36,"l":65.8651,"n":7355,"o":66.32,"t":"2026-10-12T14:05:00Z","v":462028,"vw":66.093787},{"c":66.255,"h":66.4619,"l":65.882,"n":3807,"o":65.97,"t":"2026-10-12T14:10:00Z","v":271155,"vw":66.170797},{"c":66.1531,"h":66.28,"l":65.96,"n":3860,"o":66.264,"t":"2026-10-12T14:15:00Z","v":245990,"vw":66.117606},{"c":65.6651,"h":66.2447,"l":65.6,"n":5127,"o":66.18,"t":"2026-10-12T14:20:00Z","v":424035,"vw":65.855931},{"c":65.51,"h":65.7,"l":65.45,"n":5203,"o":65.665,"t":"2026-10-12T14:25:00Z","v":307265,"vw":65.542771},{"c":65.8,"h":65.871,"l":65.495,"n":3551,"o":65.495,"t":"2026-10-12T14:30:00Z","v":243557,"vw":65.728804},{"c":65.9,"h":65.95,"l":65.74,"n":2627,"o":65.79,"t":"2026-10-12T14:35:00Z","v":122591,"vw":65.839472},{"c":65.8938,"h":66.0972,"l":65.85,"n":3557,"o":65.875,"t":"2026-10-12T14:40:00Z","v":217325,"vw":65.992226},{"c":65.825,"h":65.935,"l":65.71,"n":3065,"o":65.9,"t":"2026-10-12T14:45:00Z","v":132984,"vw":65.803619},{"c":65.88,"h":65.89,"l":65.785,"n":2371,"o":65.83,"t":"2026-10-12T14:50:00Z","v":118435,"vw":65.842566},{"c":65.77,"h":66.02,"l":65.75,"n":2503,"o":65.89,"t":"2026-10-12T14:55:00Z","v":144062,"vw":65.945888},{"c":65.8301,"h":65.9,"l":65.72,"n":1903,"o":65.75,"t":"2026-10-12T15:00:00Z","v":84552,"vw":65.801842},{"c":65.86,"h":65.935,"l":65.76,"n":2086,"o":65.85,"t":"2026-10-12T15:05:00Z","v":128881,"vw":65.846774},{"c":65.85,"h":65.89,"l":65.79,"n":1990,"o":65.86,"t":"2026-10-12T15:10:00Z","v":94932,"vw":65.84103},{"c":65.73,"h":65.945,"l":65.7,"n":2268,"o":65.835,"t":"2026-10-12T15:15:00Z","v":129351,"vw":65.778161},{"c":65.975,"h":66.04,"l":65.69,"n":2545,"o":65.72,"t":"2026-10-12T15:20:00Z","v":166239,"vw":65.886031},{"c":65.99,"h":66.03,"l":65.89,"n":2174,"o":65.975,"t":"2026-10-12T15:25:00Z","v":130167,"vw":65.962338},{"c":65.88,"h":66.0078,"l":65.82,"n":2588,"o":65.99,"t":"2026-10-12T15:30:00Z","v":158384,"vw":65.928013},{"c":65.92,"h":66.07,"l":65.83,"n":2468,"o":65.89,"t":"2026-10-12T15:35:00Z","v":144745,"vw":65.915471},{"c":65.95,"h":65.99,"l":65.875,"n":1748,"o":65.92,"t":"2026-10-12T15:40:00Z","v":85631,"vw":65.942717},{"c":66.03,"h":66.08,"l":65.93,"n":1707,"o":65.96,"t":"2026-10-12T15:45:00Z","v":123432,"vw":65.988718},{"c":66.015,"h":66.06,"l":65.86,"n":2656,"o":66.04,"t":"2026-10-12T15:50:00Z","v":152729,"vw":65.994839},{"c":65.955,"h":66.05,"l":65.94,"n":1966,"o":66,"t":"2026-10-12T15:55:00Z","v":107207,"vw":65.991978},{"c":65.96,"h":66.015,"l":65.9,"n":1929,"o":65.955,"t":"2026-10-12T16:00:00Z","v":94060,"vw":65.933132},{"c":65.86,"h":66.05,"l":65.845,"n":1964,"o":65.97,"t":"2026-10-12T16:05:00Z","v":107292,"vw":65.955031},{"c":65.8299,"h":65.93,"l":65.8,"n":1653,"o":65.86,"t":"2026-10-12T16:10:00Z","v":69960,"vw":65.867131},{"c":66.05,"h":66.07,"l":65.78,"n":1841,"o":65.8,"t":"2026-10-12T16:15:00Z","v":98332,"vw":65.896834},{"c":66.09,"h":66.14,"l":65.9701,"n":2231,"o":66.04,"t":"2026-10-12T16:20:00Z","v":132532,"vw":66.040127},{"c":66.0199,"h":66.13,"l":66,"n":1634,"o":66.09,"t":"2026-10-12T16:25:00Z","v":84456,"vw":66.050241},{"c":66.1,"h":66.12,"l":66,"n":1204,"o":66.01,"t":"2026-10-12T16:30:00Z","v":53677,"vw":66.058957},{"c":66.105,"h":66.15,"l":66.08,"n":1521,"o":66.1,"t":"2026-10-12T16:35:00Z","v":83413,"vw":66.116058},{"c":65.98,"h":66.14,"l":65.93,"n":2046,"o":66.1099,"t":"2026-10-12T16:40:00Z","v":128129,"vw":66.011487},{"c":65.97,"h":66.055,"l":65.9301,"n":2085,"o":65.985,"t":"2026-10-12T16:45:00Z","v":133794,"vw":65.993409},{"c":65.8579,"h":65.98,"l":65.74,"n":2363,"o":65.9509,"t":"2026-10-12T16:50:00Z","v":139360,"vw":65.864665},{"c":65.87,"h":65.9,"l":65.79,"n":1625,"o":65.88,"t":"2026-10-12T16:55:00Z","v":104809,"vw":65.868855},{"c":65.89,"h":65.94,"l":65.85,"n":1210,"o":65.87,"t":"2026-10-12T17:00:00Z","v":58759,"vw":65.899478},{"c":66.01,"h":66.07,"l":65.9,"n":1292,"o":65.9,"t":"2026-10-12T17:05:00Z","v":58072,"vw":65.995503},{"c":65.855,"h":66.05,"l":65.84,"n":1622,"o":66.02,"t":"2026-10-12T17:10:00Z","v":67706,"vw":65.921729},{"c":66.08,"h":66.0999,"l":65.855,"n":1297,"o":65.86,"t":"2026-10-12T17:15:00Z","v":64426,"vw":65.998574},{"c":66.1,"h":66.23,"l":66.0716,"n":1649,"o":66.08,"t":"2026-10-12T17:20:00Z","v":129130,"vw":66.158652},{"c":66.0581,"h":66.11,"l":66.02,"n":1074,"o":66.09,"t":"2026-10-12T17:25:00Z","v":63507,"vw":66.073788},{"c":65.93,"h":66.135,"l":65.89,"n":1581,"o":66.07,"t":"2026-10-12T17:30:00Z","v":102280,"vw":66.022478},{"c":65.96,"h":65.9999,"l":65.825,"n":1273,"o":65.93,"t":"2026-10-12T17:35:00Z","v":61528,"vw":65.889373},{"c":65.952,"h":65.97,"l":65.88,"n":1308,"o":65.96,"t":"2026-10-12T17:40:00Z","v":68744,"vw":65.915474},{"c":65.945,"h":66,"l":65.905,"n":1250,"o":65.9425,"t":"2026-10-12T17:45:00Z","v":58242,"vw":65.958764},{"c":65.79,"h":65.9599,"l":65.77,"n":1377,"o":65.945,"t":"2026-10-12T17:50:00Z","v":58732,"vw":65.852107},{"c":65.8,"h":65.83,"l":65.6924,"n":2205,"o":65.78,"t":"2026-10-12T17:55:00Z","v":100134,"vw":65.752047},{"c":65.85,"h":65.935,"l":65.75,"n":1707,"o":65.8,"t":"2026-10-12T18:00:00Z","v":99216,"vw":65.830364},{"c":65.79,"h":65.93,"l":65.77,"n":1638,"o":65.84,"t":"2026-10-12T18:05:00Z","v":110127,"vw":65.861424},{"c":65.75,"h":65.785,"l":65.7,"n":2085,"o":65.77,"t":"2026-10-12T18:10:00Z","v":138202,"vw":65.736489},{"c":65.87,"h":65.88,"l":65.71,"n":1917,"o":65.745,"t":"2026-10-12T18:15:00Z","v":127324,"vw":65.79202},{"c":65.79,"h":65.94,"l":65.7,"n":2118,"o":65.87,"t":"2026-10-12T18:20:00Z","v":126465,"vw":65.778795},{"c":65.73,"h":65.82,"l":65.72,"n":2480,"o":65.8,"t":"2026-10-12T18:25:00Z","v":168772,"vw":65.758833},{"c":65.61,"h":65.7314,"l":65.6,"n":2099,"o":65.73,"t":"2026-10-12T18:30:00Z","v":118557,"vw":65.637067},{"c":65.69,"h":65.72,"l":65.6,"n":1868,"o":65.6038,"t":"2026-10-12T18:35:00Z","v":116541,"vw":65.667944},{"c":65.61,"h":65.745,"l":65.61,"n":1148,"o":65.68,"t":"2026-10-12T18:40:00Z","v":63446,"vw":65.694425},{"c":65.58,"h":65.65,"l":65.52,"n":1601,"o":65.62,"t":"2026-10-12T18:45:00Z","v":88323,"vw":65.591554},{"c":65.53,"h":65.62,"l":65.5,"n":1342,"o":65.58,"t":"2026-10-12T18:50:00Z","v":86683,"vw":65.531365},{"c":65.7201,"h":65.8,"l":65.515,"n":1627,"o":65.53,"t":"2026-10-12T18:55:00Z","v":88314,"vw":65.62816},{"c":65.765,"h":65.855,"l":65.72,"n":1597,"o":65.725,"t":"2026-10-12T19:00:00Z","v":92619,"vw":65.781472},{"c":65.7158,"h":65.77,"l":65.67,"n":1470,"o":65.765,"t":"2026-10-12T19:05:00Z","v":72942,"vw":65.703784},{"c":65.76,"h":65.785,"l":65.68,"n":1219,"o":65.705,"t":"2026-10-12T19:10:00Z","v":60263,"vw":65.732568},{"c":65.78,"h":65.8225,"l":65.71,"n":1317,"o":65.7501,"t":"2026-10-12T19:15:00Z","v":61516,"vw":65.76192},{"c":65.725,"h":65.8,"l":65.7,"n":1367,"o":65.78,"t":"2026-10-12T19:20:00Z","v":49594,"vw":65.734381},{"c":65.78,"h":65.85,"l":65.715,"n":1906,"o":65.74,"t":"2026-10-12T19:25:00Z","v":103654,"vw":65.778745},{"c":65.825,"h":65.84,"l":65.77,"n":1670,"o":65.78,"t":"2026-10-12T19:30:00Z","v":105393,"vw":65.808016},{"c":65.81,"h":65.86,"l":65.7453,"n":1883,"o":65.83,"t":"2026-10-12T19:35:00Z","v":128881,"vw":65.811571},{"c":65.5,"h":65.8212,"l":65.37,"n":6285,"o":65.82,"t":"2026-10-12T19:40:00Z","v":504852,"vw":65.564823},{"c":65.47,"h":65.525,"l":65.33,"n":3176,"o":65.5,"t":"2026-10-12T19:45:00Z","v":237178,"vw":65.422331},{"c":65.155,"h":65.47,"l":65.115,"n":6047,"o":65.46,"t":"2026-10-12T19:50:00Z","v":536645,"vw":65.315973},{"c":65.72,"h":65.725,"l":65.145,"n":9703,"o":65.15,"t":"2026-10-12T19:55:00Z","v":867455,"vw":65.53471},{"c":65.79,"h":65.88,"l":65.5603,"n":580,"o":65.71,"t":"2026-10-12T20:00:00Z","v":1121879,"vw":65.712852},{"c":65.73,"h":65.797,"l":65.7,"n":36,"o":65.7,"t":"2026-10-12T20:05:00Z","v":1445,"vw":65.765337},{"c":65.79,"h":65.8,"l":65.7,"n":47,"o":65.7,"t":"2026-10-12T20:10:00Z","v":1865,"vw":65.7825},{"c":65.74,"h":65.79,"l":65.74,"n":62,"o":65.79,"t":"2026-10-12T20:15:00Z","v":1482,"vw":65.768457},{"c":65.79,"h":65.79,"l":65.75,"n":106,"o":65.7894,"t":"2026-10-12T20:20:00Z","v":3072,"vw":65.765122},{"c":65.799,"h":65.799,"l":65.7515,"n":69,"o":65.77,"t":"2026-10-12T20:25:00Z","v":3086,"vw":65.760396},{"c":65.81,"h":65.8196,"l":65.76,"n":59,"o":65.79,"t":"2026-10-12T20:30:00Z","v":5122,"vw":65.803802},{"c":65.71,"h":65.8271,"l":65.71,"n":27,"o":65.8011,"t":"2026-10-12T20:35:00Z","v":27258,"vw":65.713461},{"c":65.8001,"h":65.839,"l":65.8,"n":58,"o":65.8,"t":"2026-10-12T20:40:00Z","v":2945,"vw":65.824479},{"c":65.8074,"h":65.82,"l":65.8,"n":44,"o":65.82,"t":"2026-10-12T20:45:00Z","v":1387,"vw":65.806199},{"c":65.8092,"h":65.82,"l":65.8,"n":30,"o":65.8,"t":"2026-10-12T20:50:00Z","v":1146,"vw":65.803631},{"c":65.8371,"h":65.8371,"l":65.8,"n":20,"o":65.8,"t":"2026-10-12T20:55:00Z","v":803,"vw":65.823966},{"c":65.7985,"h":65.8013,"l":65.796,"n":61,"o":65.8013,"t":"2026-10-12T21:00:00Z","v":3293,"vw":65.80001},{"c":65.8325,"h":65.8325,"l":65.79,"n":23,"o":65.8,"t":"2026-10-12T21:05:00Z","v":844,"vw":65.802543},{"c":65.8,"h":65.83,"l":65.79,"n":55,"o":65.7943,"t":"2026-10-12T21:10:00Z","v":2444,"vw":65.795923},{"c":65.8197,"h":65.8197,"l":65.8197,"n":10,"o":65.8197,"t":"2026-10-12T21:15:00Z","v":588,"vw":65.8197},{"c":65.7,"h":65.78,"l":65.7,"n":103,"o":65.78,"t":"2026-10-12T21:20:00Z","v":3631,"vw":65.741104},{"c":65.7246,"h":65.7421,"l":65.68,"n":72,"o":65.7,"t":"2026-10-12T21:25:00Z","v":2214,"vw":65.707088},{"c":65.68,"h":65.72,"l":65.68,"n":43,"o":65.72,"t":"2026-10-12T21:30:00Z","v":1803,"vw":65.690946},{"c":65.7,"h":65.7478,"l":65.66,"n":57,"o":65.6796,"t":"2026-10-12T21:35:00Z","v":5710,"vw":65.687},{"c":65.7,"h":65.74,"l":65.7,"n":36,"o":65.7,"t":"2026-10-12T21:40:00Z","v":3586,"vw":65.727047},{"c":65.6483,"h":65.7292,"l":65.6478,"n":118,"o":65.68,"t":"2026-10-12T21:45:00Z","v":2623,"vw":65.666122},{"c":65.667,"h":65.7,"l":65.6,"n":62,"o":65.64,"t":"2026-10-12T21:50:00Z","v":5481,"vw":65.650682},{"c":65.6,"h":65.6963,"l":65.6,"n":80,"o":65.6882,"t":"2026-10-12T21:55:00Z","v":5823,"vw":65.680499},{"c":65.6114,"h":65.7,"l":65.6114,"n":15,"o":65.6155,"t":"2026-10-12T22:00:00Z","v":1002,"vw":65.644701},{"c":65.67,"h":65.69,"l":65.67,"n":30,"o":65.67,"t":"2026-10-12T22:05:00Z","v":675,"vw":65.677975},{"c":65.7,"h":65.7,"l":65.68,"n":47,"o":65.6923,"t":"2026-10-12T22:10:00Z","v":3622,"vw":65.695808},{"c":65.644,"h":65.7,"l":65.6,"n":26,"o":65.6,"t":"2026-10-12T22:15:00Z","v":2952,"vw":65.635562},{"c":65.6861,"h":65.7,"l":65.6239,"n":67,"o":65.69,"t":"2026-10-12T22:20:00Z","v":3085,"vw":65.668835},{"c":65.68,"h":65.7,"l":65.68,"n":50,"o":65.7,"t":"2026-10-12T22:25:00Z","v":800,"vw":65.688126},{"c":65.67,"h":65.69,"l":65.67,"n":46,"o":65.69,"t":"2026-10-12T22:30:00Z","v":1505,"vw":65.68048},{"c":65.66,"h":65.66,"l":65.66,"n":15,"o":65.66,"t":"2026-10-12T22:35:00Z","v":501,"vw":65.66},{"c":65.6551,"h":65.6551,"l":65.6551,"n":6,"o":65.6551,"t":"2026-10-12T22:40:00Z","v":282,"vw":65.6551},{"c":65.69,"h":65.69,"l":65.6646,"n":13,"o":65.67,"t":"2026-10-12T22:45:00Z","v":497,"vw":65.67865},{"c":65.68,"h":65.69,"l":65.67,"n":34,"o":65.68,"t":"2026-10-12T22:50:00Z","v":1169,"vw":65.680225},{"c":65.67,"h":65.69,"l":65.6606,"n":59,"o":65.6606,"t":"2026-10-12T22:55:00Z","v":1065,"vw":65.668849},{"c":65.6706,"h":65.6923,"l":65.6,"n":115,"o":65.6923,"t":"2026-10-12T23:00:00Z","v":2873,"vw":65.620966},{"c":65.6035,"h":65.6035,"l":65.52,"n":64,"o":65.5278,"t":"2026-10-12T23:05:00Z","v":2295,"vw":65.533028},{"c":65.41,"h":65.6159,"l":65.2562,"n":165,"o":65.6159,"t":"2026-10-12T23:10:00Z","v":5347,"vw":65.369357},{"c":65.44,"h":65.45,"l":65.3,"n":65,"o":65.3,"t":"2026-10-12T23:15:00Z","v":2794,"vw":65.383152},{"c":65.3681,"h":65.37,"l":65.21,"n":123,"o":65.37,"t":"2026-10-12T23:20:00Z","v":8914,"vw":65.329039},{"c":65.3627,"h":65.45,"l":65.21,"n":23,"o":65.21,"t":"2026-10-12T23:25:00Z","v":2316,"vw":65.389683},{"c":65.2501,"h":65.352,"l":65.25,"n":61,"o":65.272,"t":"2026-10-12T23:30:00Z","v":2319,"vw":65.293856},{"c":65.38,"h":65.38,"l":65.22,"n":84,"o":65.25,"t":"2026-10-12T23:35:00Z","v":5141,"vw":65.250364},{"c":65.3,"h":65.3,"l":65.25,"n":94,"o":65.25,"t":"2026-10-12T23:40:00Z","v":5740,"vw":65.287871},{"c":65.28,"h":65.35,"l":65.251,"n":82,"o":65.3,"t":"2026-10-12T23:45:00Z","v":3756,"vw":65.293873},{"c":65.3,"h":65.34,"l":65.21,"n":62,"o":65.21,"t":"2026-10-12T23:50:00Z","v":3009,"vw":65.296885},{"c":65.2515,"h":65.2797,"l":65.25,"n":60,"o":65.25,"t":"2026-10-12T23:55:00Z","v":3452,"vw":65.266314},{"c":64.74,"h":65.05,"l":64.3,"n":3074,"o":64.43,"t":"2026-10-13T08:00:00Z","v":112728,"vw":64.57807},{"c":64.6,"h":64.75,"l":64.52,"n":202,"o":64.52,"t":"2026-10-13T08:05:00Z","v":6265,"vw":64.646504},{"c":64.65,"h":64.75,"l":64.6,"n":186,"o":64.73,"t":"2026-10-13T08:10:00Z","v":6984,"vw":64.672558},{"c":64.59,"h":64.64,"l":64.51,"n":146,"o":64.64,"t":"2026-10-13T08:15:00Z","v":5875,"vw":64.60758},{"c":64.68,"h":64.68,"l":64.55,"n":72,"o":64.64,"t":"2026-10-13T08:20:00Z","v":16707,"vw":64.627008},{"c":64.82,"h":64.82,"l":64.68,"n":64,"o":64.68,"t":"2026-10-13T08:25:00Z","v":5486,"vw":64.759814},{"c":64.895,"h":64.91,"l":64.67,"n":79,"o":64.82,"t":"2026-10-13T08:30:00Z","v":8688,"vw":64.830488},{"c":64.9,"h":64.9,"l":64.8,"n":37,"o":64.8,"t":"2026-10-13T08:35:00Z","v":2339,"vw":64.826525},{"c":64.96,"h":64.977,"l":64.9,"n":39,"o":64.9,"t":"2026-10-13T08:40:00Z","v":2019,"vw":64.928199},{"c":65,"h":65,"l":64.95,"n":69,"o":64.96,"t":"2026-10-13T08:45:00Z","v":2571,"vw":64.987568},{"c":65,"h":65,"l":64.96,"n":62,"o":65,"t":"2026-10-13T08:50:00Z","v":6220,"vw":64.980787},{"c":64.9781,"h":64.98,"l":64.96,"n":20,"o":64.96,"t":"2026-10-13T08:55:00Z","v":1324,"vw":64.976475},{"c":64.9475,"h":64.9811,"l":64.9475,"n":33,"o":64.9811,"t":"2026-10-13T09:00:00Z","v":504,"vw":64.9643},{"c":64.8,"h":64.81,"l":64.78,"n":52,"o":64.81,"t":"2026-10-13T09:05:00Z","v":3650,"vw":64.792563},{"c":64.86,"h":64.91,"l":64.86,"n":19,"o":64.91,"t":"2026-10-13T09:15:00Z","v":1379,"vw":64.868333},{"c":64.9,"h":64.9,"l":64.9,"n":3,"o":64.9,"t":"2026-10-13T09:20:00Z","v":115,"vw":64.9},{"c":64.85,"h":64.85,"l":64.85,"n":4,"o":64.85,"t":"2026-10-13T09:25:00Z","v":201,"vw":64.85},{"c":64.83,"h":64.88,"l":64.81,"n":48,"o":64.85,"t":"2026-10-13T09:30:00Z","v":1589,"vw":64.847288},{"c":64.8,"h":64.8,"l":64.78,"n":34,"o":64.8,"t":"2026-10-13T09:35:00Z","v":634,"vw":64.793333},{"c":64.89,"h":64.89,"l":64.81,"n":16,"o":64.81,"t":"2026-10-13T09:40:00Z","v":453,"vw":64.85},{"c":64.69,"h":64.7,"l":64.66,"n":90,"o":64.7,"t":"2026-10-13T09:45:00Z","v":2538,"vw":64.679237},{"c":64.72,"h":64.8,"l":64.72,"n":20,"o":64.8,"t":"2026-10-13T09:50:00Z","v":636,"vw":64.769383},{"c":64.75,"h":64.8,"l":64.75,"n":15,"o":64.8,"t":"2026-10-13T09:55:00Z","v":434,"vw":64.766667},{"c":64.8643,"h":64.8643,"l":64.77,"n":13,"o":64.85,"t":"2026-10-13T10:00:00Z","v":651,"vw":64.826327},{"c":64.75,"h":64.86,"l":64.74,"n":41,"o":64.86,"t":"2026-10-13T10:05:00Z","v":794,"vw":64.784706},{"c":64.68,"h":64.7658,"l":64.68,"n":55,"o":64.75,"t":"2026-10-13T10:10:00Z","v":2755,"vw":64.755607},{"c":64.65,"h":64.72,"l":64.65,"n":27,"o":64.7,"t":"2026-10-13T10:20:00Z","v":602,"vw":64.691311},{"c":64.73,"h":64.73,"l":64.73,"n":7,"o":64.73,"t":"2026-10-13T10:25:00Z","v":159,"vw":64.73},{"c":64.65,"h":64.65,"l":64.65,"n":12,"o":64.65,"t":"2026-10-13T10:30:00Z","v":444,"vw":64.65},{"c":64.58,"h":64.6411,"l":64.55,"n":54,"o":64.6411,"t":"2026-10-13T10:35:00Z","v":3007,"vw":64.618537},{"c":64.5,"h":64.68,"l":64.5,"n":170,"o":64.58,"t":"2026-10-13T10:40:00Z","v":4748,"vw":64.527803},{"c":64.59,"h":64.59,"l":64.53,"n":38,"o":64.53,"t":"2026-10-13T10:45:00Z","v":2660,"vw":64.553326},{"c":64.52,"h":64.59,"l":64.44,"n":85,"o":64.54,"t":"2026-10-13T10:50:00Z","v":3248,"vw":64.511333},{"c":64.45,"h":64.46,"l":64.45,"n":18,"o":64.46,"t":"2026-10-13T10:55:00Z","v":996,"vw":64.456024},{"c":64.38,"h":64.54,"l":64.25,"n":630,"o":64.47,"t":"2026-10-13T11:00:00Z","v":23861,"vw":64.438094},{"c":64.26,"h":64.32,"l":64.2,"n":199,"o":64.21,"t":"2026-10-13T11:05:00Z","v":6956,"vw":64.232699},{"c":64.3,"h":64.3648,"l":64.28,"n":123,"o":64.28,"t":"2026-10-13T11:10:00Z","v":7481,"vw":64.316655},{"c":64.11,"h":64.33,"l":64.1,"n":216,"o":64.2723,"t":"2026-10-13T11:15:00Z","v":15528,"vw":64.245319},{"c":64.2081,"h":64.3,"l":64.1111,"n":137,"o":64.1111,"t":"2026-10-13T11:20:00Z","v":9837,"vw":64.236597},{"c":64.431,"h":64.44,"l":64.3,"n":119,"o":64.35,"t":"2026-10-13T11:25:00Z","v":4012,"vw":64.390341},{"c":64.4616,"h":64.5,"l":64.34,"n":103,"o":64.39,"t":"2026-10-13T11:30:00Z","v":4877,"vw":64.448695},{"c":64.43,"h":64.5,"l":64.3512,"n":59,"o":64.3512,"t":"2026-10-13T11:35:00Z","v":3348,"vw":64.386026},{"c":64.45,"h":64.5,"l":64.3555,"n":87,"o":64.45,"t":"2026-10-13T11:40:00Z","v":2857,"vw":64.405077},{"c":64.45,"h":64.5138,"l":64.3517,"n":119,"o":64.3517,"t":"2026-10-13T11:45:00Z","v":9116,"vw":64.46007},{"c":64.3,"h":64.45,"l":64.3,"n":141,"o":64.4,"t":"2026-10-13T11:50:00Z","v":3516,"vw":64.37265},{"c":64.3595,"h":64.39,"l":64.2444,"n":58,"o":64.39,"t":"2026-10-13T11:55:00Z","v":2931,"vw":64.347845},{"c":64.15,"h":64.25,"l":64.1,"n":263,"o":64.25,"t":"2026-10-13T12:00:00Z","v":11113,"vw":64.151241},{"c":64.2297,"h":64.28,"l":64.17,"n":97,"o":64.2,"t":"2026-10-13T12:05:00Z","v":4810,"vw":64.221051},{"c":64.25,"h":64.27,"l":64.1824,"n":110,"o":64.215,"t":"2026-10-13T12:10:00Z","v":6815,"vw":64.209915},{"c":64.3,"h":64.35,"l":64.24,"n":127,"o":64.24,"t":"2026-10-13T12:15:00Z","v":8514,"vw":64.301766},{"c":64.3,"h":64.35,"l":64.2477,"n":83,"o":64.3,"t":"2026-10-13T12:20:00Z","v":8183,"vw":64.298619},{"c":64.22,"h":64.38,"l":64.22,"n":113,"o":64.2415,"t":"2026-10-13T12:25:00Z","v":3555,"vw":64.261056},{"c":64.18,"h":64.2902,"l":64.18,"n":154,"o":64.29,"t":"2026-10-13T12:30:00Z","v":10358,"vw":64.237896},{"c":64.23,"h":64.3261,"l":64.1701,"n":178,"o":64.1701,"t":"2026-10-13T12:35:00Z","v":12609,"vw":64.255591},{"c":64.18,"h":64.2853,"l":64.18,"n":121,"o":64.274,"t":"2026-10-13T12:40:00Z","v":5138,"vw":64.213108},{"c":64.28,"h":64.28,"l":64.05,"n":305,"o":64.18,"t":"2026-10-13T12:45:00Z","v":14962,"vw":64.153139},{"c":64.21,"h":64.26,"l":64.12,"n":165,"o":64.12,"t":"2026-10-13T12:50:00Z","v":12314,"vw":64.195299},{"c":64.22,"h":64.29,"l":64.1656,"n":139,"o":64.1673,"t":"2026-10-13T12:55:00Z","v":4807,"vw":64.227818},{"c":64.15,"h":64.2,"l":64.1043,"n":187,"o":64.2,"t":"2026-10-13T13:00:00Z","v":5534,"vw":64.167392},{"c":64.19,"h":64.23,"l":64.12,"n":122,"o":64.18,"t":"2026-10-13T13:05:00Z","v":7914,"vw":64.162775},{"c":64.1826,"h":64.22,"l":64.1,"n":167,"o":64.22,"t":"2026-10-13T13:10:00Z","v":7297,"vw":64.186169},{"c":64.1192,"h":64.18,"l":64.06,"n":181,"o":64.17,"t":"2026-10-13T13:15:00Z","v":4765,"vw":64.125774},{"c":64,"h":64.1384,"l":63.97,"n":1227,"o":64.0463,"t":"2026-10-13T13:20:00Z","v":47736,"vw":64.02328},{"c":64,"h":64.2,"l":63.95,"n":609,"o":64.11,"t":"2026-10-13T13:25:00Z","v":37375,"vw":64.087863},{"c":63.2,"h":64.2,"l":63.08,"n":12411,"o":63.97,"t":"2026-10-13T13:30:00Z","v":1032452,"vw":63.621317},{"c":63.525,"h":63.62,"l":63.13,"n":5931,"o":63.22,"t":"2026-10-13T13:35:00Z","v":377052,"vw":63.331888},{"c":64.27,"h":64.2899,"l":63.511,"n":5373,"o":63.525,"t":"2026-10-13T13:40:00Z","v":392172,"vw":63.994125},{"c":64.185,"h":64.49,"l":64.08,"n":4472,"o":64.265,"t":"2026-10-13T13:45:00Z","v":316174,"vw":64.280915},{"c":63.8,"h":64.2,"l":63.44,"n":4418,"o":64.16,"t":"2026-10-13T13:50:00Z","v":279796,"vw":63.713482},{"c":63.99,"h":63.99,"l":63.63,"n":3730,"o":63.79,"t":"2026-10-13T13:55:00Z","v":254527,"vw":63.787552},{"c":64.17,"h":64.27,"l":63.87,"n":4314,"o":63.96,"t":"2026-10-13T14:00:00Z","v":320202,"vw":64.057623},{"c":64.14,"h":64.2,"l":63.8801,"n":3090,"o":64.1301,"t":"2026-10-13T14:05:00Z","v":209441,"vw":64.014993},{"c":64.22,"h":64.33,"l":64.09,"n":2671,"o":64.15,"t":"2026-10-13T14:10:00Z","v":196856,"vw":64.205103},{"c":64.08,"h":64.32,"l":64.04,"n":3184,"o":64.21,"t":"2026-10-13T14:15:00Z","v":232077,"vw":64.199852},{"c":64.18,"h":64.19,"l":64.04,"n":2496,"o":64.065,"t":"2026-10-13T14:20:00Z","v":181687,"vw":64.110596},{"c":63.88,"h":64.2,"l":63.835,"n":2905,"o":64.19,"t":"2026-10-13T14:25:00Z","v":174867,"vw":64.016639},{"c":63.68,"h":63.96,"l":63.65,"n":3256,"o":63.86,"t":"2026-10-13T14:30:00Z","v":194747,"vw":63.796962},{"c":63.625,"h":63.83,"l":63.61,"n":2631,"o":63.67,"t":"2026-10-13T14:35:00Z","v":162842,"vw":63.693348},{"c":63.51,"h":63.72,"l":63.47,"n":3163,"o":63.62,"t":"2026-10-13T14:40:00Z","v":173794,"vw":63.567468},{"c":63.315,"h":63.52,"l":63.24,"n":3575,"o":63.52,"t":"2026-10-13T14:45:00Z","v":257244,"vw":63.353338},{"c":63.2585,"h":63.45,"l":63.15,"n":5059,"o":63.3,"t":"2026-10-13T14:50:00Z","v":337241,"vw":63.320332},{"c":63.31,"h":63.37,"l":63.2501,"n":3616,"o":63.26,"t":"2026-10-13T14:55:00Z","v":272449,"vw":63.305635},{"c":63.41,"h":63.46,"l":63.29,"n":2985,"o":63.34,"t":"2026-10-13T15:00:00Z","v":184049,"vw":63.365741},{"c":63.265,"h":63.43,"l":63.17,"n":2970,"o":63.41,"t":"2026-10-13T15:05:00Z","v":184802,"vw":63.316},{"c":63.315,"h":63.37,"l":63.23,"n":2174,"o":63.26,"t":"2026-10-13T15:10:00Z","v":133093,"vw":63.300032},{"c":63.4339,"h":63.495,"l":63.255,"n":2735,"o":63.315,"t":"2026-10-13T15:15:00Z","v":184483,"vw":63.378847},{"c":63.5,"h":63.5454,"l":63.36,"n":2396,"o":63.435,"t":"2026-10-13T15:20:00Z","v":133118,"vw":63.438857},{"c":63.3984,"h":63.54,"l":63.34,"n":2509,"o":63.5,"t":"2026-10-13T15:25:00Z","v":156238,"vw":63.45335},{"c":63.31,"h":63.41,"l":63.28,"n":2842,"o":63.41,"t":"2026-10-13T15:30:00Z","v":150846,"vw":63.348801},{"c":63.363,"h":63.39,"l":63.28,"n":2428,"o":63.305,"t":"2026-10-13T15:35:00Z","v":145647,"vw":63.319204},{"c":63.3,"h":63.42,"l":63.26,"n":2227,"o":63.36,"t":"2026-10-13T15:40:00Z","v":134852,"vw":63.33936},{"c":63.2258,"h":63.3,"l":63.21,"n":1948,"o":63.29,"t":"2026-10-13T15:45:00Z","v":127900,"vw":63.245638},{"c":63.33,"h":63.35,"l":63.1701,"n":2265,"o":63.215,"t":"2026-10-13T15:50:00Z","v":126229,"vw":63.237349},{"c":63.34,"h":63.405,"l":63.25,"n":1757,"o":63.32,"t":"2026-10-13T15:55:00Z","v":94140,"vw":63.3309},{"c":63.57,"h":63.59,"l":63.28,"n":2451,"o":63.33,"t":"2026-10-13T16:00:00Z","v":163578,"vw":63.435576},{"c":63.625,"h":63.6499,"l":63.5,"n":1625,"o":63.57,"t":"2026-10-13T16:05:00Z","v":158093,"vw":63.587843},{"c":63.75,"h":63.8,"l":63.62,"n":1734,"o":63.62,"t":"2026-10-13T16:10:00Z","v":138223,"vw":63.756041},{"c":63.86,"h":63.89,"l":63.74,"n":1525,"o":63.74,"t":"2026-10-13T16:15:00Z","v":93177,"vw":63.80728},{"c":63.82,"h":63.9172,"l":63.78,"n":1715,"o":63.86,"t":"2026-10-13T16:20:00Z","v":101465,"vw":63.862935},{"c":63.78,"h":63.87,"l":63.71,"n":1564,"o":63.82,"t":"2026-10-13T16:25:00Z","v":106758,"vw":63.777657},{"c":63.835,"h":63.9199,"l":63.77,"n":1649,"o":63.77,"t":"2026-10-13T16:30:00Z","v":89698,"vw":63.846689},{"c":64.065,"h":64.08,"l":63.79,"n":1820,"o":63.835,"t":"2026-10-13T16:35:00Z","v":117105,"vw":63.915872},{"c":64.14,"h":64.21,"l":63.96,"n":1581,"o":64.05,"t":"2026-10-13T16:40:00Z","v":119159,"vw":64.106457},{"c":64.1,"h":64.2,"l":64.06,"n":1340,"o":64.13,"t":"2026-10-13T16:45:00Z","v":66084,"vw":64.135363},{"c":64.01,"h":64.165,"l":63.94,"n":1529,"o":64.11,"t":"2026-10-13T16:50:00Z","v":1014959,"vw":64.054906},{"c":63.92,"h":64.03,"l":63.9,"n":1518,"o":64.02,"t":"2026-10-13T16:55:00Z","v":76317,"vw":63.98025},{"c":63.845,"h":63.93,"l":63.745,"n":1424,"o":63.92,"t":"2026-10-13T17:00:00Z","v":71257,"vw":63.833946},{"c":63.89,"h":63.93,"l":63.835,"n":1165,"o":63.84,"t":"2026-10-13T17:05:00Z","v":55416,"vw":63.889048},{"c":63.9044,"h":63.96,"l":63.835,"n":1354,"o":63.895,"t":"2026-10-13T17:10:00Z","v":77314,"vw":63.903444},{"c":63.96,"h":63.97,"l":63.8975,"n":1043,"o":63.9,"t":"2026-10-13T17:15:00Z","v":43950,"vw":63.934983},{"c":64.01,"h":64.08,"l":63.925,"n":1523,"o":63.95,"t":"2026-10-13T17:20:00Z","v":101374,"vw":64.001357},{"c":63.9401,"h":64.04,"l":63.93,"n":1585,"o":64.02,"t":"2026-10-13T17:25:00Z","v":116724,"vw":63.9961},{"c":64.015,"h":64.03,"l":63.9396,"n":1315,"o":63.955,"t":"2026-10-13T17:30:00Z","v":73525,"vw":63.986801},{"c":64.045,"h":64.09,"l":63.975,"n":981,"o":64.02,"t":"2026-10-13T17:35:00Z","v":57781,"vw":64.051678},{"c":64.01,"h":64.04,"l":63.95,"n":1169,"o":64.04,"t":"2026-10-13T17:40:00Z","v":51919,"vw":63.990048},{"c":63.995,"h":64.035,"l":63.92,"n":1697,"o":64.01,"t":"2026-10-13T17:45:00Z","v":88435,"vw":63.984349},{"c":63.8,"h":63.98,"l":63.7028,"n":2210,"o":63.97,"t":"2026-10-13T17:50:00Z","v":100353,"vw":63.80268},{"c":63.68,"h":63.79,"l":63.655,"n":1775,"o":63.785,"t":"2026-10-13T17:55:00Z","v":111977,"vw":63.730133},{"c":63.91,"h":63.91,"l":63.62,"n":1899,"o":63.68,"t":"2026-10-13T18:00:00Z","v":129485,"vw":63.746188},{"c":64.46,"h":64.495,"l":63.91,"n":2542,"o":63.91,"t":"2026-10-13T18:05:00Z","v":264632,"vw":64.326301},{"c":64.358,"h":64.56,"l":64.32,"n":1697,"o":64.46,"t":"2026-10-13T18:10:00Z","v":126753,"vw":64.453164},{"c":64.3716,"h":64.43,"l":64.27,"n":1599,"o":64.36,"t":"2026-10-13T18:15:00Z","v":107703,"vw":64.346139},{"c":64.16,"h":64.4,"l":64.15,"n":1297,"o":64.39,"t":"2026-10-13T18:20:00Z","v":74577,"vw":64.262278},{"c":64.23,"h":64.27,"l":64.115,"n":1735,"o":64.15,"t":"2026-10-13T18:25:00Z","v":85419,"vw":64.196399},{"c":64.205,"h":64.27,"l":64.18,"n":1742,"o":64.23,"t":"2026-10-13T18:30:00Z","v":104332,"vw":64.218629},{"c":63.9783,"h":64.22,"l":63.95,"n":1708,"o":64.21,"t":"2026-10-13T18:35:00Z","v":147668,"vw":64.093999},{"c":64.07,"h":64.21,"l":63.9669,"n":1571,"o":63.9669,"t":"2026-10-13T18:40:00Z","v":118089,"vw":64.064346},{"c":64.16,"h":64.21,"l":63.95,"n":1751,"o":64.085,"t":"2026-10-13T18:45:00Z","v":136191,"vw":64.075118},{"c":64.125,"h":64.215,"l":64.095,"n":1313,"o":64.165,"t":"2026-10-13T18:50:00Z","v":75217,"vw":64.15418},{"c":64.005,"h":64.125,"l":63.95,"n":1410,"o":64.125,"t":"2026-10-13T18:55:00Z","v":81711,"vw":64.043954},{"c":64.03,"h":64.06,"l":63.97,"n":1268,"o":64.0199,"t":"2026-10-13T19:00:00Z","v":75579,"vw":64.018308},{"c":64.11,"h":64.12,"l":64.02,"n":1199,"o":64.03,"t":"2026-10-13T19:05:00Z","v":72497,"vw":64.079846},{"c":64.055,"h":64.1498,"l":64.02,"n":1195,"o":64.11,"t":"2026-10-13T19:10:00Z","v":93149,"vw":64.102541},{"c":64.02,"h":64.0795,"l":63.96,"n":1453,"o":64.06,"t":"2026-10-13T19:15:00Z","v":81511,"vw":64.008856},{"c":64.0401,"h":64.05,"l":63.98,"n":1405,"o":64.02,"t":"2026-10-13T19:20:00Z","v":126663,"vw":64.0082},{"c":64.11,"h":64.1399,"l":64.035,"n":1296,"o":64.04,"t":"2026-10-13T19:25:00Z","v":68693,"vw":64.085737},{"c":64.08,"h":64.1572,"l":64.04,"n":2116,"o":64.11,"t":"2026-10-13T19:30:00Z","v":148068,"vw":64.092417},{"c":64.13,"h":64.135,"l":64.01,"n":2166,"o":64.08,"t":"2026-10-13T19:35:00Z","v":155062,"vw":64.076399},{"c":64.07,"h":64.17,"l":63.95,"n":2748,"o":64.14,"t":"2026-10-13T19:40:00Z","v":188424,"vw":64.058177},{"c":64.035,"h":64.095,"l":63.97,"n":2626,"o":64.07,"t":"2026-10-13T19:45:00Z","v":185097,"vw":64.031648},{"c":64.19,"h":64.2861,"l":64.02,"n":3925,"o":64.04,"t":"2026-10-13T19:50:00Z","v":266780,"vw":64.171524},{"c":64.21,"h":64.31,"l":64.085,"n":7553,"o":64.2,"t":"2026-10-13T19:55:00Z","v":698440,"vw":64.227269},{"c":64.38,"h":64.38,"l":64.1245,"n":238,"o":64.22,"t":"2026-10-13T20:00:00Z","v":1007674,"vw":64.220413},{"c":64.3066,"h":64.35,"l":64.22,"n":166,"o":64.23,"t":"2026-10-13T20:05:00Z","v":5252,"vw":64.283087},{"c":64.45,"h":64.47,"l":64.36,"n":151,"o":64.38,"t":"2026-10-13T20:10:00Z","v":5390,"vw":64.411364},{"c":64.33,"h":64.45,"l":64.33,"n":106,"o":64.45,"t":"2026-10-13T20:15:00Z","v":12559,"vw":64.418631},{"c":64.3,"h":64.4,"l":64.2503,"n":65,"o":64.3886,"t":"2026-10-13T20:20:00Z","v":2495,"vw":64.317496},{"c":64.3,"h":64.3569,"l":64.28,"n":60,"o":64.28,"t":"2026-10-13T20:25:00Z","v":7520,"vw":64.293419},{"c":64.34,"h":64.35,"l":64.34,"n":31,"o":64.35,"t":"2026-10-13T20:30:00Z","v":3552,"vw":64.349207},{"c":64.29,"h":64.35,"l":64.22,"n":67,"o":64.3418,"t":"2026-10-13T20:35:00Z","v":2615,"vw":64.284383},{"c":64.318,"h":64.35,"l":64.282,"n":22,"o":64.35,"t":"2026-10-13T20:40:00Z","v":1884,"vw":64.304582},{"c":64.26,"h":64.32,"l":64.19,"n":149,"o":64.32,"t":"2026-10-13T20:45:00Z","v":8060,"vw":64.261891},{"c":64.2534,"h":64.3,"l":64.25,"n":38,"o":64.2993,"t":"2026-10-13T20:50:00Z","v":3627,"vw":64.262356},{"c":64.28,"h":64.3,"l":64.27,"n":57,"o":64.27,"t":"2026-10-13T20:55:00Z","v":3393,"vw":64.274269},{"c":64.3,"h":64.32,"l":64.29,"n":20,"o":64.3,"t":"2026-10-13T21:00:00Z","v":2322,"vw":64.30556},{"c":64.29,"h":64.33,"l":64.28,"n":74,"o":64.323,"t":"2026-10-13T21:05:00Z","v":2357,"vw":64.296682},{"c":64.28,"h":64.28,"l":64.2772,"n":5,"o":64.2772,"t":"2026-10-13T21:10:00Z","v":365,"vw":64.278444},{"c":64.25,"h":64.3,"l":64.24,"n":29,"o":64.24,"t":"2026-10-13T21:15:00Z","v":1181,"vw":64.260367},{"c":64.3,"h":64.3,"l":64.3,"n":24,"o":64.3,"t":"2026-10-13T21:20:00Z","v":421,"vw":64.3},{"c":64.3,"h":64.3,"l":64.3,"n":17,"o":64.3,"t":"2026-10-13T21:25:00Z","v":272,"vw":64.3},{"c":64.32,"h":64.32,"l":64.2608,"n":21,"o":64.2608,"t":"2026-10-13T21:30:00Z","v":358,"vw":64.290286},{"c":64.389,"h":64.4,"l":64.32,"n":73,"o":64.32,"t":"2026-10-13T21:35:00Z","v":5871,"vw":64.383003},{"c":64.32,"h":64.38,"l":64.32,"n":38,"o":64.3791,"t":"2026-10-13T21:40:00Z","v":1672,"vw":64.37267},{"c":64.3785,"h":64.38,"l":64.32,"n":54,"o":64.32,"t":"2026-10-13T21:45:00Z","v":4816,"vw":64.368354},{"c":64.3985,"h":64.4,"l":64.3798,"n":37,"o":64.3798,"t":"2026-10-13T21:50:00Z","v":1683,"vw":64.390692},{"c":64.3923,"h":64.4,"l":64.3916,"n":33,"o":64.4,"t":"2026-10-13T21:55:00Z","v":1215,"vw":64.395063},{"c":64.3482,"h":64.35,"l":64.3113,"n":59,"o":64.35,"t":"2026-10-13T22:00:00Z","v":3090,"vw":64.323771},{"c":64.31,"h":64.39,"l":64.31,"n":45,"o":64.35,"t":"2026-10-13T22:05:00Z","v":2941,"vw":64.381856},{"c":64.3049,"h":64.3843,"l":64.3049,"n":26,"o":64.31,"t":"2026-10-13T22:10:00Z","v":934,"vw":64.321419},{"c":64.33,"h":64.35,"l":64.25,"n":82,"o":64.32,"t":"2026-10-13T22:15:00Z","v":2791,"vw":64.315319},{"c":64.2486,"h":64.35,"l":64.2486,"n":31,"o":64.3,"t":"2026-10-13T22:20:00Z","v":2409,"vw":64.299302},{"c":64.35,"h":64.35,"l":64.35,"n":16,"o":64.35,"t":"2026-10-13T22:25:00Z","v":510,"vw":64.35},{"c":64.31,"h":64.34,"l":64.31,"n":23,"o":64.34,"t":"2026-10-13T22:30:00Z","v":965,"vw":64.326646},{"c":64.33,"h":64.34,"l":64.2538,"n":23,"o":64.3,"t":"2026-10-13T22:35:00Z","v":3997,"vw":64.282504},{"c":64.3815,"h":64.39,"l":64.34,"n":54,"o":64.34,"t":"2026-10-13T22:40:00Z","v":6040,"vw":64.367758},{"c":64.4887,"h":64.49,"l":64.3816,"n":105,"o":64.3816,"t":"2026-10-13T22:45:00Z","v":4353,"vw":64.432192},{"c":64.47,"h":64.47,"l":64.45,"n":37,"o":64.47,"t":"2026-10-13T22:50:00Z","v":2046,"vw":64.466979},{"c":64.42,"h":64.4923,"l":64.42,"n":46,"o":64.4923,"t":"2026-10-13T22:55:00Z","v":2457,"vw":64.480181},{"c":64.42,"h":64.47,"l":64.31,"n":42,"o":64.4171,"t":"2026-10-13T23:00:00Z","v":1067,"vw":64.402123},{"c":64.3959,"h":64.3959,"l":64.3959,"n":8,"o":64.3959,"t":"2026-10-13T23:05:00Z","v":852,"vw":64.3959},{"c":64.3999,"h":64.3999,"l":64.3999,"n":6,"o":64.3999,"t":"2026-10-13T23:10:00Z","v":346,"vw":64.3999},{"c":64.3,"h":64.4,"l":64.29,"n":44,"o":64.4,"t":"2026-10-13T23:15:00Z","v":6244,"vw":64.391415},{"c":64.23,"h":64.3699,"l":64.23,"n":59,"o":64.3699,"t":"2026-10-13T23:20:00Z","v":1595,"vw":64.27634},{"c":64.4,"h":64.4,"l":64.28,"n":22,"o":64.28,"t":"2026-10-13T23:25:00Z","v":1191,"vw":64.308889},{"c":64.28,"h":64.3577,"l":64.2576,"n":13,"o":64.2576,"t":"2026-10-13T23:30:00Z","v":936,"vw":64.321007},{"c":64.36,"h":64.36,"l":64.28,"n":16,"o":64.28,"t":"2026-10-13T23:35:00Z","v":272,"vw":64.32},{"c":64.3345,"h":64.35,"l":64.3253,"n":11,"o":64.35,"t":"2026-10-13T23:40:00Z","v":348,"vw":64.3366},{"c":64.3,"h":64.31,"l":64.3,"n":27,"o":64.31,"t":"2026-10-13T23:45:00Z","v":689,"vw":64.30327},{"c":64.2558,"h":64.2558,"l":64.2558,"n":5,"o":64.2558,"t":"2026-10-13T23:50:00Z","v":287,"vw":64.2558},{"c":64.3,"h":64.3495,"l":64.25,"n":65,"o":64.2514,"t":"2026-10-13T23:55:00Z","v":1473,"vw":64.294542},{"c":64.01,"h":64.73,"l":63.74,"n":2740,"o":64.0373,"t":"2026-10-14T08:00:00Z","v":106162,"vw":64.11374},{"c":64,"h":64.52,"l":64,"n":30,"o":64.52,"t":"2026-10-14T08:05:00Z","v":1507,"vw":64.336607},{"c":64.3496,"h":64.3496,"l":64.21,"n":30,"o":64.21,"t":"2026-10-14T08:10:00Z","v":18262,"vw":64.327906},{"c":64.42,"h":64.42,"l":64.32,"n":30,"o":64.34,"t":"2026-10-14T08:15:00Z","v":1908,"vw":64.360984},{"c":64.3,"h":64.39,"l":64.3,"n":62,"o":64.39,"t":"2026-10-14T08:20:00Z","v":3648,"vw":64.317312},{"c":64.34,"h":64.34,"l":64.3,"n":8,"o":64.3,"t":"2026-10-14T08:25:00Z","v":506,"vw":64.325},{"c":64.23,"h":64.255,"l":64.21,"n":33,"o":64.255,"t":"2026-10-14T08:30:00Z","v":3575,"vw":64.222922},{"c":64.07,"h":64.17,"l":64.04,"n":38,"o":64.17,"t":"2026-10-14T08:35:00Z","v":1252,"vw":64.111556},{"c":64.0125,"h":64.1,"l":64.0125,"n":8,"o":64.1,"t":"2026-10-14T08:40:00Z","v":303,"vw":64.043975},{"c":64.1097,"h":64.1097,"l":64.01,"n":38,"o":64.01,"t":"2026-10-14T08:45:00Z","v":2147,"vw":64.061672},{"c":64.05,"h":64.06,"l":64.03,"n":12,"o":64.06,"t":"2026-10-14T08:50:00Z","v":845,"vw":64.047742},{"c":63.94,"h":64.09,"l":63.94,"n":102,"o":64.09,"t":"2026-10-14T08:55:00Z","v":1653,"vw":63.98456},{"c":64.01,"h":64.01,"l":63.94,"n":19,"o":63.94,"t":"2026-10-14T09:00:00Z","v":644,"vw":63.982619},{"c":63.94,"h":64.01,"l":63.94,"n":25,"o":64.01,"t":"2026-10-14T09:05:00Z","v":892,"vw":63.968333},{"c":63.93,"h":63.98,"l":63.93,"n":55,"o":63.97,"t":"2026-10-14T09:15:00Z","v":5806,"vw":63.959127},{"c":63.9,"h":63.95,"l":63.9,"n":62,"o":63.95,"t":"2026-10-14T09:20:00Z","v":1637,"vw":63.930873},{"c":63.78,"h":64,"l":63.78,"n":86,"o":64,"t":"2026-10-14T09:25:00Z","v":1956,"vw":63.83797},{"c":63.85,"h":63.85,"l":63.85,"n":12,"o":63.85,"t":"2026-10-14T09:35:00Z","v":253,"vw":63.85},{"c":63.89,"h":63.9343,"l":63.89,"n":23,"o":63.9,"t":"2026-10-14T09:40:00Z","v":1944,"vw":63.900975},{"c":63.9052,"h":64,"l":63.9,"n":55,"o":63.9,"t":"2026-10-14T09:45:00Z","v":2678,"vw":63.946659},{"c":63.93,"h":63.95,"l":63.9,"n":26,"o":63.95,"t":"2026-10-14T09:50:00Z","v":2344,"vw":63.915925},{"c":63.94,"h":63.94,"l":63.94,"n":13,"o":63.94,"t":"2026-10-14T09:55:00Z","v":769,"vw":63.94},{"c":63.93,"h":63.94,"l":63.93,"n":24,"o":63.94,"t":"2026-10-14T10:00:00Z","v":913,"vw":63.93552},{"c":63.87,"h":63.87,"l":63.87,"n":10,"o":63.87,"t":"2026-10-14T10:05:00Z","v":596,"vw":63.87},{"c":63.97,"h":63.97,"l":63.85,"n":12,"o":63.85,"t":"2026-10-14T10:10:00Z","v":727,"vw":63.93},{"c":64.07,"h":64.07,"l":63.99,"n":60,"o":64,"t":"2026-10-14T10:15:00Z","v":1153,"vw":64.01335},{"c":64.16,"h":64.16,"l":64.16,"n":6,"o":64.16,"t":"2026-10-14T10:20:00Z","v":237,"vw":64.16},{"c":64.08,"h":64.08,"l":64.08,"n":17,"o":64.08,"t":"2026-10-14T10:25:00Z","v":877,"vw":64.08},{"c":64.09,"h":64.09,"l":64.07,"n":10,"o":64.07,"t":"2026-10-14T10:30:00Z","v":349,"vw":64.077018},{"c":64.0142,"h":64.07,"l":64.0142,"n":31,"o":64.07,"t":"2026-10-14T10:35:00Z","v":1948,"vw":64.032231},{"c":63.9173,"h":64.06,"l":63.9173,"n":41,"o":64.06,"t":"2026-10-14T10:40:00Z","v":1001,"vw":64.014337},{"c":64.05,"h":64.05,"l":64.05,"n":17,"o":64.05,"t":"2026-10-14T10:45:00Z","v":445,"vw":64.05},{"c":64,"h":64.03,"l":63.95,"n":18,"o":64.03,"t":"2026-10-14T10:50:00Z","v":798,"vw":64.007605},{"c":64,"h":64.08,"l":64,"n":51,"o":64.08,"t":"2026-10-14T10:55:00Z","v":1346,"vw":64.031667},{"c":63.8777,"h":64.1,"l":63.7,"n":314,"o":64.06,"t":"2026-10-14T11:00:00Z","v":12505,"vw":63.863894},{"c":63.7955,"h":63.8,"l":63.7955,"n":12,"o":63.8,"t":"2026-10-14T11:05:00Z","v":806,"vw":63.79698},{"c":63.8005,"h":63.8005,"l":63.7123,"n":35,"o":63.7123,"t":"2026-10-14T11:10:00Z","v":3966,"vw":63.792808},{"c":63.7553,"h":63.7994,"l":63.75,"n":35,"o":63.7994,"t":"2026-10-14T11:15:00Z","v":812,"vw":63.769433},{"c":64,"h":64,"l":63.7657,"n":14,"o":63.7657,"t":"2026-10-14T11:20:00Z","v":643,"vw":63.95314},{"c":63.73,"h":63.75,"l":63.73,"n":57,"o":63.75,"t":"2026-10-14T11:25:00Z","v":2839,"vw":63.73503},{"c":63.801,"h":63.801,"l":63.7,"n":36,"o":63.75,"t":"2026-10-14T11:30:00Z","v":11136,"vw":63.70348},{"c":63.8,"h":63.9607,"l":63.8,"n":36,"o":63.9607,"t":"2026-10-14T11:35:00Z","v":2471,"vw":63.854908},{"c":63.87,"h":63.9212,"l":63.68,"n":114,"o":63.9212,"t":"2026-10-14T11:40:00Z","v":3150,"vw":63.77578},{"c":63.85,"h":63.85,"l":63.67,"n":15,"o":63.67,"t":"2026-10-14T11:45:00Z","v":1433,"vw":63.711972},{"c":63.7905,"h":63.83,"l":63.7905,"n":24,"o":63.83,"t":"2026-10-14T11:50:00Z","v":621,"vw":63.808989},{"c":63.85,"h":63.89,"l":63.8,"n":45,"o":63.83,"t":"2026-10-14T11:55:00Z","v":2449,"vw":63.853587},{"c":63.99,"h":63.99,"l":63.79,"n":65,"o":63.8,"t":"2026-10-14T12:00:00Z","v":1997,"vw":63.838623},{"c":63.88,"h":63.95,"l":63.88,"n":48,"o":63.8839,"t":"2026-10-14T12:05:00Z","v":2784,"vw":63.888186},{"c":63.85,"h":63.97,"l":63.85,"n":81,"o":63.97,"t":"2026-10-14T12:10:00Z","v":2257,"vw":63.931918},{"c":64,"h":64,"l":63.88,"n":134,"o":63.88,"t":"2026-10-14T12:15:00Z","v":3721,"vw":63.964104},{"c":63.91,"h":64,"l":63.9,"n":82,"o":63.9999,"t":"2026-10-14T12:20:00Z","v":3712,"vw":63.95832},{"c":64.0981,"h":64.0981,"l":63.9714,"n":114,"o":63.98,"t":"2026-10-14T12:25:00Z","v":4847,"vw":64.033319},{"c":63.1197,"h":64.07,"l":63.09,"n":1648,"o":64,"t":"2026-10-14T12:30:00Z","v":62466,"vw":63.325712},{"c":62.95,"h":63.19,"l":62.91,"n":1300,"o":63.15,"t":"2026-10-14T12:35:00Z","v":79032,"vw":63.022872},{"c":62.9166,"h":63.08,"l":62.89,"n":539,"o":63.08,"t":"2026-10-14T12:40:00Z","v":36091,"vw":62.977374},{"c":63,"h":63.0796,"l":62.91,"n":345,"o":62.98,"t":"2026-10-14T12:45:00Z","v":18577,"vw":63.004444},{"c":63.0948,"h":63.13,"l":62.92,"n":283,"o":62.92,"t":"2026-10-14T12:50:00Z","v":13734,"vw":63.040135},{"c":62.81,"h":63.02,"l":62.8,"n":641,"o":63.02,"t":"2026-10-14T12:55:00Z","v":44407,"vw":62.911007},{"c":62.7752,"h":62.98,"l":62.7752,"n":448,"o":62.8,"t":"2026-10-14T13:00:00Z","v":20963,"vw":62.854931},{"c":62.7801,"h":63,"l":62.7767,"n":344,"o":62.84,"t":"2026-10-14T13:05:00Z","v":14974,"vw":62.871998},{"c":62.79,"h":62.81,"l":62.69,"n":477,"o":62.78,"t":"2026-10-14T13:10:00Z","v":29477,"vw":62.723818},{"c":62.71,"h":62.85,"l":62.7,"n":341,"o":62.7655,"t":"2026-10-14T13:15:00Z","v":19046,"vw":62.776813},{"c":62.67,"h":62.77,"l":62.61,"n":584,"o":62.71,"t":"2026-10-14T13:20:00Z","v":30651,"vw":62.68748},{"c":62.86,"h":63.02,"l":62.7,"n":724,"o":62.7,"t":"2026-10-14T13:25:00Z","v":39905,"vw":62.822226},{"c":62.62,"h":63.56,"l":62.56,"n":7783,"o":62.81,"t":"2026-10-14T13:30:00Z","v":628332,"vw":62.942412},{"c":62.513,"h":62.66,"l":62.21,"n":6119,"o":62.63,"t":"2026-10-14T13:35:00Z","v":407636,"vw":62.419926},{"c":62.8,"h":62.925,"l":62.42,"n":4169,"o":62.51,"t":"2026-10-14T13:40:00Z","v":282321,"vw":62.630513},{"c":63.25,"h":63.47,"l":62.79,"n":5189,"o":62.8,"t":"2026-10-14T13:45:00Z","v":367738,"vw":63.153582},{"c":62.96,"h":63.31,"l":62.8,"n":3506,"o":63.255,"t":"2026-10-14T13:50:00Z","v":235513,"vw":63.022785},{"c":62.18,"h":62.97,"l":62.155,"n":5177,"o":62.9684,"t":"2026-10-14T13:55:00Z","v":312115,"vw":62.465268},{"c":62.01,"h":62.24,"l":61.9,"n":8113,"o":62.18,"t":"2026-10-14T14:00:00Z","v":443947,"vw":62.049033},{"c":62.12,"h":62.3687,"l":61.98,"n":4543,"o":62.02,"t":"2026-10-14T14:05:00Z","v":294628,"vw":62.1758},{"c":62.0473,"h":62.18,"l":61.9337,"n":3964,"o":62.12,"t":"2026-10-14T14:10:00Z","v":211355,"vw":62.049978},{"c":62.07,"h":62.2699,"l":62,"n":3837,"o":62.035,"t":"2026-10-14T14:15:00Z","v":208881,"vw":62.114108},{"c":61.92,"h":62.23,"l":61.75,"n":5068,"o":62.06,"t":"2026-10-14T14:20:00Z","v":288628,"vw":61.94674},{"c":61.71,"h":62,"l":61.69,"n":4290,"o":61.92,"t":"2026-10-14T14:25:00Z","v":245400,"vw":61.814753},{"c":61.872,"h":61.9,"l":61.6301,"n":3858,"o":61.7,"t":"2026-10-14T14:30:00Z","v":230800,"vw":61.74899},{"c":61.7578,"h":62.04,"l":61.7578,"n":3707,"o":61.87,"t":"2026-10-14T14:35:00Z","v":219020,"vw":61.91092},{"c":61.935,"h":62.07,"l":61.75,"n":3424,"o":61.77,"t":"2026-10-14T14:40:00Z","v":185800,"vw":61.954479},{"c":61.82,"h":62.09,"l":61.8,"n":3052,"o":61.92,"t":"2026-10-14T14:45:00Z","v":138666,"vw":61.93601},{"c":61.565,"h":61.82,"l":61.5536,"n":3985,"o":61.82,"t":"2026-10-14T14:50:00Z","v":223947,"vw":61.689727},{"c":61.74,"h":61.83,"l":61.56,"n":2839,"o":61.57,"t":"2026-10-14T14:55:00Z","v":148547,"vw":61.692828},{"c":61.59,"h":61.765,"l":61.52,"n":3639,"o":61.725,"t":"2026-10-14T15:00:00Z","v":210988,"vw":61.588097},{"c":61.3264,"h":61.6099,"l":61.29,"n":5359,"o":61.5949,"t":"2026-10-14T15:05:00Z","v":294767,"vw":61.445432},{"c":61.39,"h":61.535,"l":61.27,"n":3362,"o":61.32,"t":"2026-10-14T15:10:00Z","v":214460,"vw":61.370178},{"c":61.48,"h":61.6188,"l":61.35,"n":3594,"o":61.395,"t":"2026-10-14T15:15:00Z","v":204013,"vw":61.474606},{"c":61.475,"h":61.53,"l":61.3833,"n":2473,"o":61.48,"t":"2026-10-14T15:20:00Z","v":95852,"vw":61.470076},{"c":61.4075,"h":61.54,"l":61.37,"n":2695,"o":61.475,"t":"2026-10-14T15:25:00Z","v":115256,"vw":61.45927},{"c":61.23,"h":61.47,"l":61.205,"n":3102,"o":61.405,"t":"2026-10-14T15:30:00Z","v":172140,"vw":61.317985},{"c":61.055,"h":61.29,"l":60.98,"n":7566,"o":61.23,"t":"2026-10-14T15:35:00Z","v":417438,"vw":61.072749},{"c":60.855,"h":61.06,"l":60.81,"n":4167,"o":61.06,"t":"2026-10-14T15:40:00Z","v":209111,"vw":60.934657},{"c":60.765,"h":60.915,"l":60.745,"n":4508,"o":60.86,"t":"2026-10-14T15:45:00Z","v":232846,"vw":60.819926},{"c":60.885,"h":60.89,"l":60.63,"n":3800,"o":60.77,"t":"2026-10-14T15:50:00Z","v":212423,"vw":60.737306},{"c":60.745,"h":60.91,"l":60.68,"n":3297,"o":60.885,"t":"2026-10-14T15:55:00Z","v":153936,"vw":60.784071},{"c":60.59,"h":60.78,"l":60.5,"n":4154,"o":60.735,"t":"2026-10-14T16:00:00Z","v":229403,"vw":60.591839},{"c":60.64,"h":60.75,"l":60.54,"n":3395,"o":60.5875,"t":"2026-10-14T16:05:00Z","v":177770,"vw":60.658721},{"c":60.26,"h":60.6955,"l":60.24,"n":4986,"o":60.64,"t":"2026-10-14T16:10:00Z","v":235629,"vw":60.427121},{"c":60.3,"h":60.3,"l":60.1,"n":4254,"o":60.25,"t":"2026-10-14T16:15:00Z","v":243095,"vw":60.194779},{"c":60.16,"h":60.3399,"l":60.1201,"n":3268,"o":60.295,"t":"2026-10-14T16:20:00Z","v":177369,"vw":60.224668},{"c":60.21,"h":60.3,"l":60.175,"n":3168,"o":60.175,"t":"2026-10-14T16:25:00Z","v":139839,"vw":60.23067},{"c":60.31,"h":60.32,"l":60.15,"n":2891,"o":60.1901,"t":"2026-10-14T16:30:00Z","v":186108,"vw":60.23454},{"c":60.54,"h":60.5807,"l":60.32,"n":2954,"o":60.335,"t":"2026-10-14T16:35:00Z","v":167849,"vw":60.454315},{"c":60.51,"h":60.5954,"l":60.44,"n":2852,"o":60.5,"t":"2026-10-14T16:40:00Z","v":139041,"vw":60.514398},{"c":60.59,"h":60.65,"l":60.48,"n":2357,"o":60.5158,"t":"2026-10-14T16:45:00Z","v":116910,"vw":60.575002},{"c":60.415,"h":60.6,"l":60.39,"n":2704,"o":60.59,"t":"2026-10-14T16:50:00Z","v":174675,"vw":60.512783},{"c":60.62,"h":60.625,"l":60.4,"n":1952,"o":60.43,"t":"2026-10-14T16:55:00Z","v":94712,"vw":60.499575},{"c":60.4111,"h":60.72,"l":60.41,"n":2493,"o":60.62,"t":"2026-10-14T17:00:00Z","v":145699,"vw":60.586483},{"c":60.315,"h":60.4699,"l":60.24,"n":2621,"o":60.4358,"t":"2026-10-14T17:05:00Z","v":161601,"vw":60.345908},{"c":60.39,"h":60.39,"l":60.24,"n":2114,"o":60.32,"t":"2026-10-14T17:10:00Z","v":99321,"vw":60.313681},{"c":60.41,"h":60.435,"l":60.3001,"n":2073,"o":60.395,"t":"2026-10-14T17:15:00Z","v":119720,"vw":60.358759},{"c":60.385,"h":60.45,"l":60.3,"n":2009,"o":60.42,"t":"2026-10-14T17:20:00Z","v":124414,"vw":60.370501},{"c":60.16,"h":60.42,"l":60.15,"n":2609,"o":60.395,"t":"2026-10-14T17:25:00Z","v":131588,"vw":60.240877},{"c":60.1528,"h":60.18,"l":60.1,"n":2346,"o":60.16,"t":"2026-10-14T17:30:00Z","v":132648,"vw":60.140679},{"c":59.855,"h":60.15,"l":59.82,"n":13794,"o":60.15,"t":"2026-10-14T17:35:00Z","v":723010,"vw":59.990836},{"c":59.78,"h":59.8499,"l":59.69,"n":3664,"o":59.84,"t":"2026-10-14T17:40:00Z","v":284337,"vw":59.766314},{"c":59.73,"h":59.85,"l":59.7,"n":3251,"o":59.772,"t":"2026-10-14T17:45:00Z","v":165605,"vw":59.775903},{"c":59.48,"h":59.71,"l":59.43,"n":4628,"o":59.71,"t":"2026-10-14T17:50:00Z","v":238317,"vw":59.536871},{"c":59.4199,"h":59.505,"l":59.2803,"n":3577,"o":59.49,"t":"2026-10-14T17:55:00Z","v":193217,"vw":59.358058},{"c":59.42,"h":59.507,"l":59.23,"n":4037,"o":59.415,"t":"2026-10-14T18:00:00Z","v":297601,"vw":59.350837},{"c":59.34,"h":59.45,"l":59.3001,"n":2982,"o":59.43,"t":"2026-10-14T18:05:00Z","v":182126,"vw":59.384689},{"c":59.63,"h":59.63,"l":59.265,"n":2697,"o":59.33,"t":"2026-10-14T18:10:00Z","v":162541,"vw":59.434167},{"c":59.4862,"h":59.64,"l":59.46,"n":2931,"o":59.62,"t":"2026-10-14T18:15:00Z","v":173402,"vw":59.55088},{"c":59.405,"h":59.5638,"l":59.335,"n":2769,"o":59.5,"t":"2026-10-14T18:20:00Z","v":120462,"vw":59.450873},{"c":59.29,"h":59.4358,"l":59.2804,"n":2726,"o":59.41,"t":"2026-10-14T18:25:00Z","v":122028,"vw":59.333846},{"c":59.28,"h":59.3182,"l":59.2,"n":3244,"o":59.29,"t":"2026-10-14T18:30:00Z","v":228958,"vw":59.2546},{"c":59.12,"h":59.3194,"l":59.102,"n":2800,"o":59.2899,"t":"2026-10-14T18:35:00Z","v":153462,"vw":59.20438},{"c":59.1246,"h":59.19,"l":59.06,"n":2542,"o":59.12,"t":"2026-10-14T18:40:00Z","v":133308,"vw":59.128934},{"c":59.215,"h":59.24,"l":59.11,"n":2444,"o":59.14,"t":"2026-10-14T18:45:00Z","v":118584,"vw":59.185626},{"c":59.27,"h":59.32,"l":59.16,"n":2577,"o":59.22,"t":"2026-10-14T18:50:00Z","v":158516,"vw":59.249982},{"c":59.21,"h":59.34,"l":59.19,"n":2380,"o":59.2704,"t":"2026-10-14T18:55:00Z","v":158217,"vw":59.241195},{"c":59.2001,"h":59.236,"l":59.1,"n":2952,"o":59.2,"t":"2026-10-14T19:00:00Z","v":180510,"vw":59.164264},{"c":59.22,"h":59.24,"l":59.052,"n":2688,"o":59.22,"t":"2026-10-14T19:05:00Z","v":166166,"vw":59.1321},{"c":59.1755,"h":59.34,"l":59.16,"n":2579,"o":59.23,"t":"2026-10-14T19:10:00Z","v":190570,"vw":59.23933},{"c":59.41,"h":59.425,"l":59.09,"n":3303,"o":59.17,"t":"2026-10-14T19:15:00Z","v":208938,"vw":59.208415},{"c":59.4099,"h":59.48,"l":59.27,"n":2902,"o":59.42,"t":"2026-10-14T19:20:00Z","v":181931,"vw":59.395126},{"c":59.25,"h":59.44,"l":59.24,"n":3121,"o":59.4,"t":"2026-10-14T19:25:00Z","v":174059,"vw":59.343333},{"c":59.4,"h":59.4649,"l":59.2,"n":3104,"o":59.255,"t":"2026-10-14T19:30:00Z","v":185516,"vw":59.38005},{"c":59.4,"h":59.455,"l":59.295,"n":3267,"o":59.4,"t":"2026-10-14T19:35:00Z","v":239519,"vw":59.364828},{"c":59.3,"h":59.435,"l":59.255,"n":3401,"o":59.39,"t":"2026-10-14T19:40:00Z","v":190831,"vw":59.360637},{"c":58.975,"h":59.3,"l":58.84,"n":10044,"o":59.3,"t":"2026-10-14T19:45:00Z","v":661896,"vw":58.999411},{"c":59.215,"h":59.225,"l":58.96,"n":6525,"o":58.98,"t":"2026-10-14T19:50:00Z","v":472836,"vw":59.058146},{"c":59.19,"h":59.225,"l":59.06,"n":12433,"o":59.21,"t":"2026-10-14T19:55:00Z","v":1094878,"vw":59.149493},{"c":59.3521,"h":59.42,"l":59.1,"n":572,"o":59.21,"t":"2026-10-14T20:00:00Z","v":2045544,"vw":59.180647},{"c":59.4,"h":59.46,"l":59.23,"n":323,"o":59.42,"t":"2026-10-14T20:05:00Z","v":24072,"vw":59.40072},{"c":59.3355,"h":59.46,"l":59.31,"n":296,"o":59.31,"t":"2026-10-14T20:10:00Z","v":19833,"vw":59.355934},{"c":59.42,"h":59.45,"l":59.3,"n":302,"o":59.36,"t":"2026-10-14T20:15:00Z","v":7995,"vw":59.371632},{"c":59.4517,"h":59.5276,"l":59.35,"n":234,"o":59.4,"t":"2026-10-14T20:20:00Z","v":11981,"vw":59.43339},{"c":59.48,"h":59.55,"l":59.44,"n":253,"o":59.48,"t":"2026-10-14T20:25:00Z","v":16768,"vw":59.472904},{"c":59.4011,"h":59.46,"l":59.34,"n":197,"o":59.4574,"t":"2026-10-14T20:30:00Z","v":10098,"vw":59.379779},{"c":59.49,"h":59.55,"l":59.4,"n":204,"o":59.4,"t":"2026-10-14T20:35:00Z","v":7715,"vw":59.46178},{"c":54.97,"h":59.4,"l":53.69,"n":12172,"o":59.4,"t":"2026-10-14T20:40:00Z","v":565580,"vw":55.732226},{"c":55.33,"h":55.5,"l":52.8319,"n":5970,"o":54.761,"t":"2026-10-14T20:45:00Z","v":470998,"vw":54.15035},{"c":55.73,"h":56.45,"l":55.01,"n":4082,"o":55.3177,"t":"2026-10-14T20:50:00Z","v":268631,"vw":55.622773},{"c":54.91,"h":56.12,"l":54.52,"n":3479,"o":55.8,"t":"2026-10-14T20:55:00Z","v":233352,"vw":55.093553},{"c":54.7299,"h":55,"l":54.1001,"n":2377,"o":54.94,"t":"2026-10-14T21:00:00Z","v":177024,"vw":54.638764},{"c":54.2929,"h":54.7032,"l":54.12,"n":1886,"o":54.6,"t":"2026-10-14T21:05:00Z","v":111941,"vw":54.402262},{"c":54.27,"h":55,"l":53.78,"n":2252,"o":54.2928,"t":"2026-10-14T21:10:00Z","v":164041,"vw":54.17027},{"c":54.33,"h":54.6627,"l":54.15,"n":1347,"o":54.2705,"t":"2026-10-14T21:15:00Z","v":101305,"vw":54.341604},{"c":54.2765,"h":54.6386,"l":54.19,"n":1319,"o":54.28,"t":"2026-10-14T21:20:00Z","v":84361,"vw":54.374563},{"c":55.0423,"h":55.05,"l":54.22,"n":1469,"o":54.26,"t":"2026-10-14T21:25:00Z","v":117834,"vw":54.653995},{"c":54.706,"h":55.016,"l":54.45,"n":1076,"o":54.99,"t":"2026-10-14T21:30:00Z","v":88289,"vw":54.738511},{"c":54.0851,"h":54.76,"l":54.01,"n":1655,"o":54.74,"t":"2026-10-14T21:35:00Z","v":101652,"vw":54.274011},{"c":54.48,"h":54.69,"l":54.07,"n":908,"o":54.15,"t":"2026-10-14T21:40:00Z","v":76685,"vw":54.33467},{"c":54.46,"h":54.8374,"l":54.35,"n":1088,"o":54.4907,"t":"2026-10-14T21:45:00Z","v":107321,"vw":54.54527},{"c":54.7,"h":54.831,"l":54.35,"n":795,"o":54.5,"t":"2026-10-14T21:50:00Z","v":54406,"vw":54.641474},{"c":55.3527,"h":55.4,"l":54.6,"n":979,"o":54.69,"t":"2026-10-14T21:55:00Z","v":77961,"vw":55.089105},{"c":55.33,"h":55.591,"l":55.29,"n":966,"o":55.4,"t":"2026-10-14T22:00:00Z","v":46962,"vw":55.42513},{"c":55.1,"h":55.47,"l":55.1,"n":755,"o":55.3,"t":"2026-10-14T22:05:00Z","v":40565,"vw":55.265408},{"c":55.29,"h":55.4,"l":54.88,"n":794,"o":55.06,"t":"2026-10-14T22:10:00Z","v":41339,"vw":55.139163},{"c":54.9,"h":55.42,"l":54.8374,"n":931,"o":55.3,"t":"2026-10-14T22:15:00Z","v":79191,"vw":55.125079},{"c":55.09,"h":55.2934,"l":54.8501,"n":602,"o":54.9572,"t":"2026-10-14T22:20:00Z","v":59197,"vw":55.062767},{"c":55.54,"h":55.54,"l":55,"n":837,"o":55.08,"t":"2026-10-14T22:25:00Z","v":67370,"vw":55.316347},{"c":55.36,"h":55.5345,"l":55.28,"n":517,"o":55.32,"t":"2026-10-14T22:30:00Z","v":24419,"vw":55.400713},{"c":55.04,"h":55.3806,"l":55,"n":854,"o":55.3806,"t":"2026-10-14T22:35:00Z","v":56183,"vw":55.172292},{"c":55.48,"h":55.48,"l":54.96,"n":656,"o":55,"t":"2026-10-14T22:40:00Z","v":60412,"vw":55.154817},{"c":55.74,"h":55.74,"l":55.35,"n":730,"o":55.4147,"t":"2026-10-14T22:45:00Z","v":50112,"vw":55.546938},{"c":55.94,"h":55.94,"l":55.57,"n":586,"o":55.68,"t":"2026-10-14T22:50:00Z","v":45030,"vw":55.769149},{"c":55.91,"h":56.15,"l":55.75,"n":852,"o":55.92,"t":"2026-10-14T22:55:00Z","v":67660,"vw":55.989392},{"c":55.9,"h":56.15,"l":55.75,"n":560,"o":55.8768,"t":"2026-10-14T23:00:00Z","v":47165,"vw":55.910949},{"c":55.6,"h":55.976,"l":55.5825,"n":526,"o":55.89,"t":"2026-10-14T23:05:00Z","v":24031,"vw":55.727782},{"c":55.9,"h":55.9,"l":55.65,"n":391,"o":55.753,"t":"2026-10-14T23:10:00Z","v":22440,"vw":55.749877},{"c":55.67,"h":55.82,"l":55.55,"n":482,"o":55.82,"t":"2026-10-14T23:15:00Z","v":36030,"vw":55.642566},{"c":55.46,"h":55.6798,"l":55.32,"n":645,"o":55.58,"t":"2026-10-14T23:20:00Z","v":40248,"vw":55.406641},{"c":55.46,"h":55.6859,"l":55.46,"n":445,"o":55.6859,"t":"2026-10-14T23:25:00Z","v":22443,"vw":55.546968},{"c":55.6463,"h":55.7,"l":55.34,"n":471,"o":55.45,"t":"2026-10-14T23:30:00Z","v":31659,"vw":55.471869},{"c":54.915,"h":55.6857,"l":54.9,"n":907,"o":55.6612,"t":"2026-10-14T23:35:00Z","v":138282,"vw":55.269372},{"c":54.48,"h":54.92,"l":54.47,"n":1065,"o":54.92,"t":"2026-10-14T23:40:00Z","v":135767,"vw":54.688629},{"c":54.09,"h":54.6,"l":54,"n":1403,"o":54.45,"t":"2026-10-14T23:45:00Z","v":99715,"vw":54.157375},{"c":53.5923,"h":54.09,"l":53.5183,"n":1061,"o":54.03,"t":"2026-10-14T23:50:00Z","v":92919,"vw":53.74219},{"c":53.2986,"h":53.68,"l":53.02,"n":1369,"o":53.6,"t":"2026-10-14T23:55:00Z","v":226937,"vw":53.42304},{"c":54,"h":55.04,"l":53.75,"n":8655,"o":53.96,"t":"2026-10-15T08:00:00Z","v":449564,"vw":54.455357},{"c":54.08,"h":54.89,"l":53.7,"n":474,"o":53.75,"t":"2026-10-15T08:05:00Z","v":25003,"vw":54.055705},{"c":53.7,"h":54.08,"l":53.7,"n":618,"o":54.07,"t":"2026-10-15T08:10:00Z","v":33273,"vw":53.964264},{"c":53.45,"h":53.7,"l":53.42,"n":867,"o":53.7,"t":"2026-10-15T08:15:00Z","v":52865,"vw":53.519738},{"c":53.18,"h":53.4,"l":53.03,"n":1225,"o":53.4,"t":"2026-10-15T08:20:00Z","v":67096,"vw":53.181005},{"c":53.38,"h":53.38,"l":53.07,"n":576,"o":53.13,"t":"2026-10-15T08:25:00Z","v":49379,"vw":53.172796},{"c":53.43,"h":53.5,"l":53.33,"n":392,"o":53.36,"t":"2026-10-15T08:30:00Z","v":19090,"vw":53.441338},{"c":53.4,"h":53.45,"l":53.307,"n":360,"o":53.43,"t":"2026-10-15T08:35:00Z","v":20225,"vw":53.403308},{"c":53.2384,"h":53.3883,"l":53.2384,"n":344,"o":53.3777,"t":"2026-10-15T08:40:00Z","v":14068,"vw":53.324672},{"c":53.42,"h":53.42,"l":53.17,"n":477,"o":53.24,"t":"2026-10-15T08:45:00Z","v":28587,"vw":53.232831},{"c":53.66,"h":53.69,"l":53.39,"n":326,"o":53.4,"t":"2026-10-15T08:50:00Z","v":20053,"vw":53.539516},{"c":53.6088,"h":53.7,"l":53.6,"n":271,"o":53.66,"t":"2026-10-15T08:55:00Z","v":23377,"vw":53.668971},{"c":53.65,"h":53.8,"l":53.47,"n":324,"o":53.7,"t":"2026-10-15T09:00:00Z","v":25950,"vw":53.600293},{"c":53.95,"h":53.9922,"l":53.7,"n":202,"o":53.76,"t":"2026-10-15T09:05:00Z","v":15155,"vw":53.826443},{"c":54,"h":54.06,"l":53.95,"n":333,"o":53.97,"t":"2026-10-15T09:10:00Z","v":13611,"vw":54.010632},{"c":53.9,"h":54.08,"l":53.85,"n":256,"o":54.03,"t":"2026-10-15T09:15:00Z","v":10184,"vw":53.964603},{"c":53.83,"h":53.95,"l":53.83,"n":174,"o":53.9,"t":"2026-10-15T09:20:00Z","v":7435,"vw":53.882274},{"c":53.8,"h":53.9,"l":53.8,"n":297,"o":53.85,"t":"2026-10-15T09:25:00Z","v":24443,"vw":53.84345},{"c":53.84,"h":53.84,"l":53.71,"n":211,"o":53.81,"t":"2026-10-15T09:30:00Z","v":7881,"vw":53.785706},{"c":53.63,"h":53.77,"l":53.5052,"n":291,"o":53.7014,"t":"2026-10-15T09:35:00Z","v":15219,"vw":53.645126},{"c":53.65,"h":53.73,"l":53.63,"n":152,"o":53.7,"t":"2026-10-15T09:40:00Z","v":9622,"vw":53.691962},{"c":53.61,"h":53.73,"l":53.61,"n":137,"o":53.68,"t":"2026-10-15T09:45:00Z","v":3437,"vw":53.6642},{"c":53.71,"h":53.7751,"l":53.6,"n":184,"o":53.6,"t":"2026-10-15T09:50:00Z","v":9829,"vw":53.711073},{"c":53.62,"h":53.75,"l":53.62,"n":125,"o":53.75,"t":"2026-10-15T09:55:00Z","v":4775,"vw":53.676335},{"c":53.58,"h":53.66,"l":53.5621,"n":158,"o":53.66,"t":"2026-10-15T10:00:00Z","v":10437,"vw":53.592749},{"c":53.48,"h":53.58,"l":53.32,"n":615,"o":53.58,"t":"2026-10-15T10:05:00Z","v":20779,"vw":53.442695},{"c":53.6,"h":53.7,"l":53.37,"n":182,"o":53.37,"t":"2026-10-15T10:10:00Z","v":11457,"vw":53.571188},{"c":53.8,"h":53.84,"l":53.62,"n":144,"o":53.62,"t":"2026-10-15T10:15:00Z","v":5656,"vw":53.765177},{"c":53.7,"h":53.85,"l":53.65,"n":160,"o":53.82,"t":"2026-10-15T10:20:00Z","v":12617,"vw":53.748944},{"c":53.6,"h":53.66,"l":53.59,"n":160,"o":53.6112,"t":"2026-10-15T10:25:00Z","v":6065,"vw":53.615054},{"c":53.53,"h":53.7,"l":53.51,"n":156,"o":53.628,"t":"2026-10-15T10:30:00Z","v":7012,"vw":53.571763},{"c":53.45,"h":53.51,"l":53.26,"n":424,"o":53.51,"t":"2026-10-15T10:35:00Z","v":38197,"vw":53.356595},{"c":53.1106,"h":53.425,"l":53.1,"n":308,"o":53.37,"t":"2026-10-15T10:40:00Z","v":18831,"vw":53.24744},{"c":53.1028,"h":53.19,"l":53.09,"n":288,"o":53.18,"t":"2026-10-15T10:45:00Z","v":11040,"vw":53.125216},{"c":53.04,"h":53.15,"l":52.89,"n":1284,"o":53.0871,"t":"2026-10-15T10:50:00Z","v":44323,"vw":53.024575},{"c":53.001,"h":53.13,"l":52.91,"n":451,"o":53.03,"t":"2026-10-15T10:55:00Z","v":34556,"vw":52.976277},{"c":52.39,"h":53.06,"l":52.38,"n":1920,"o":53.06,"t":"2026-10-15T11:00:00Z","v":109974,"vw":52.586253},{"c":52.31,"h":52.4138,"l":52.06,"n":1447,"o":52.39,"t":"2026-10-15T11:05:00Z","v":119062,"vw":52.183737},{"c":52.6,"h":52.6,"l":52.2582,"n":713,"o":52.31,"t":"2026-10-15T11:10:00Z","v":72751,"vw":52.439151},{"c":52.58,"h":52.87,"l":52.58,"n":709,"o":52.6,"t":"2026-10-15T11:15:00Z","v":74835,"vw":52.744617},{"c":52.64,"h":52.64,"l":52.4373,"n":748,"o":52.59,"t":"2026-10-15T11:20:00Z","v":75281,"vw":52.532367},{"c":52.75,"h":52.8,"l":52.5,"n":446,"o":52.6383,"t":"2026-10-15T11:25:00Z","v":22086,"vw":52.662777},{"c":53.02,"h":53.18,"l":52.74,"n":818,"o":52.7836,"t":"2026-10-15T11:30:00Z","v":89810,"vw":52.985253},{"c":53.24,"h":53.25,"l":52.95,"n":558,"o":53.11,"t":"2026-10-15T11:35:00Z","v":39907,"vw":53.058221},{"c":53.05,"h":53.38,"l":53,"n":582,"o":53.2499,"t":"2026-10-15T11:40:00Z","v":52901,"vw":53.21841},{"c":53.1275,"h":53.1717,"l":52.86,"n":618,"o":53.01,"t":"2026-10-15T11:45:00Z","v":40873,"vw":52.978384},{"c":53.1108,"h":53.19,"l":53,"n":355,"o":53.1,"t":"2026-10-15T11:50:00Z","v":25931,"vw":53.081687},{"c":52.86,"h":53.15,"l":52.74,"n":637,"o":53.13,"t":"2026-10-15T11:55:00Z","v":49213,"vw":52.933321},{"c":52.94,"h":53.09,"l":52.79,"n":372,"o":52.88,"t":"2026-10-15T12:00:00Z","v":41746,"vw":52.924941},{"c":52.9,"h":53.04,"l":52.89,"n":368,"o":52.976,"t":"2026-10-15T12:05:00Z","v":21632,"vw":52.951003},{"c":53.25,"h":53.32,"l":52.76,"n":633,"o":52.95,"t":"2026-10-15T12:10:00Z","v":51522,"vw":52.932502},{"c":53.3,"h":53.4,"l":53.2,"n":488,"o":53.3,"t":"2026-10-15T12:15:00Z","v":25842,"vw":53.274242},{"c":53.4,"h":53.4,"l":53.11,"n":426,"o":53.3288,"t":"2026-10-15T12:20:00Z","v":36046,"vw":53.247216},{"c":53.71,"h":53.74,"l":53.28,"n":1077,"o":53.36,"t":"2026-10-15T12:25:00Z","v":82011,"vw":53.5895},{"c":53.2,"h":53.6,"l":52.92,"n":1538,"o":53.55,"t":"2026-10-15T12:30:00Z","v":81638,"vw":53.172155},{"c":53.1963,"h":53.46,"l":52.92,"n":887,"o":53.2,"t":"2026-10-15T12:35:00Z","v":40394,"vw":53.121482},{"c":53.05,"h":53.3,"l":53.02,"n":871,"o":53.2,"t":"2026-10-15T12:40:00Z","v":48886,"vw":53.143441},{"c":53,"h":53.25,"l":52.95,"n":758,"o":53.0579,"t":"2026-10-15T12:45:00Z","v":42600,"vw":53.039832},{"c":52.61,"h":53.03,"l":52.55,"n":1028,"o":52.9655,"t":"2026-10-15T12:50:00Z","v":51379,"vw":52.792784},{"c":52.6,"h":52.715,"l":52.3,"n":1134,"o":52.715,"t":"2026-10-15T12:55:00Z","v":118268,"vw":52.460479},{"c":52.78,"h":52.91,"l":52.5,"n":1252,"o":52.56,"t":"2026-10-15T13:00:00Z","v":61156,"vw":52.715321},{"c":52.5,"h":52.8,"l":52.4879,"n":972,"o":52.8,"t":"2026-10-15T13:05:00Z","v":46248,"vw":52.60107},{"c":52.46,"h":52.6,"l":52.28,"n":874,"o":52.57,"t":"2026-10-15T13:10:00Z","v":60096,"vw":52.410963},{"c":52.33,"h":52.51,"l":52.22,"n":1309,"o":52.49,"t":"2026-10-15T13:15:00Z","v":87314,"vw":52.346045},{"c":52.6501,"h":52.78,"l":52.3553,"n":1012,"o":52.4,"t":"2026-10-15T13:20:00Z","v":62426,"vw":52.521517},{"c":54,"h":54.18,"l":52.73,"n":2835,"o":52.77,"t":"2026-10-15T13:25:00Z","v":237049,"vw":53.563921},{"c":51.48,"h":55.21,"l":51.4,"n":40138,"o":53.86,"t":"2026-10-15T13:30:00Z","v":3514132,"vw":53.444753},{"c":51.8997,"h":52.05,"l":50.44,"n":29604,"o":51.5,"t":"2026-10-15T13:35:00Z","v":2255693,"vw":51.241008},{"c":51.4523,"h":51.9,"l":50.7,"n":21834,"o":51.885,"t":"2026-10-15T13:40:00Z","v":1751823,"vw":51.311807},{"c":51.075,"h":51.515,"l":51,"n":15730,"o":51.425,"t":"2026-10-15T13:45:00Z","v":1149875,"vw":51.19933},{"c":50.05,"h":51.295,"l":49.795,"n":29160,"o":51.07,"t":"2026-10-15T13:50:00Z","v":2100726,"vw":50.309063},{"c":50.72,"h":50.88,"l":49.693,"n":17182,"o":50.05,"t":"2026-10-15T13:55:00Z","v":1505038,"vw":50.230176},{"c":51.4255,"h":51.7,"l":50.5201,"n":14463,"o":50.7102,"t":"2026-10-15T14:00:00Z","v":1122875,"vw":51.126222},{"c":52.445,"h":52.485,"l":51.31,"n":12949,"o":51.4,"t":"2026-10-15T14:05:00Z","v":1093963,"vw":51.893678},{"c":52.025,"h":52.8499,"l":52,"n":13647,"o":52.45,"t":"2026-10-15T14:10:00Z","v":1253130,"vw":52.470782},{"c":52.4,"h":52.4,"l":51.7,"n":10146,"o":52.0282,"t":"2026-10-15T14:15:00Z","v":818141,"vw":52.034326},{"c":52.08,"h":52.58,"l":52.026,"n":8708,"o":52.42,"t":"2026-10-15T14:20:00Z","v":603451,"vw":52.360741},{"c":51.99,"h":52.2234,"l":51.9001,"n":7599,"o":52.08,"t":"2026-10-15T14:25:00Z","v":503889,"vw":52.053113},{"c":52.49,"h":52.57,"l":51.7301,"n":8103,"o":52,"t":"2026-10-15T14:30:00Z","v":616994,"vw":52.137107},{"c":52.9299,"h":52.94,"l":52.44,"n":7448,"o":52.49,"t":"2026-10-15T14:35:00Z","v":560184,"vw":52.661289},{"c":53.215,"h":53.4,"l":52.8826,"n":10019,"o":52.93,"t":"2026-10-15T14:40:00Z","v":818825,"vw":53.171613},{"c":53.33,"h":53.44,"l":53.09,"n":8073,"o":53.205,"t":"2026-10-15T14:45:00Z","v":596884,"vw":53.267794},{"c":53.24,"h":53.505,"l":53.0299,"n":7242,"o":53.31,"t":"2026-10-15T14:50:00Z","v":544915,"vw":53.276029},{"c":53.14,"h":53.53,"l":53.105,"n":6497,"o":53.24,"t":"2026-10-15T14:55:00Z","v":440757,"vw":53.321856},{"c":53.495,"h":53.545,"l":53.01,"n":6204,"o":53.13,"t":"2026-10-15T15:00:00Z","v":533662,"vw":53.31234},{"c":53.5647,"h":53.68,"l":53.2001,"n":6586,"o":53.495,"t":"2026-10-15T15:05:00Z","v":459720,"vw":53.487601},{"c":53.73,"h":53.8,"l":53.3,"n":5852,"o":53.5201,"t":"2026-10-15T15:10:00Z","v":406295,"vw":53.6366},{"c":53.73,"h":54.02,"l":53.65,"n":7969,"o":53.74,"t":"2026-10-15T15:15:00Z","v":733204,"vw":53.809364},{"c":53.56,"h":53.9,"l":53.4,"n":6797,"o":53.71,"t":"2026-10-15T15:20:00Z","v":468550,"vw":53.644391},{"c":53.27,"h":53.7198,"l":53.13,"n":5503,"o":53.56,"t":"2026-10-15T15:25:00Z","v":368598,"vw":53.415389},{"c":53.12,"h":53.33,"l":52.78,"n":7524,"o":53.26,"t":"2026-10-15T15:30:00Z","v":596448,"vw":52.997087},{"c":52.72,"h":53.145,"l":52.6601,"n":4994,"o":53.13,"t":"2026-10-15T15:35:00Z","v":367167,"vw":52.862449},{"c":52.81,"h":52.9361,"l":52.67,"n":4577,"o":52.715,"t":"2026-10-15T15:40:00Z","v":320132,"vw":52.810513},{"c":53.16,"h":53.2083,"l":52.632,"n":4719,"o":52.8001,"t":"2026-10-15T15:45:00Z","v":400622,"vw":52.846731},{"c":53.18,"h":53.31,"l":53.12,"n":4803,"o":53.15,"t":"2026-10-15T15:50:00Z","v":356761,"vw":53.211927},{"c":53.3,"h":53.43,"l":52.96,"n":5303,"o":53.1716,"t":"2026-10-15T15:55:00Z","v":423531,"vw":53.200938},{"c":53.0282,"h":53.415,"l":53.01,"n":4496,"o":53.29,"t":"2026-10-15T16:00:00Z","v":357780,"vw":53.254269},{"c":52.91,"h":53.06,"l":52.84,"n":4497,"o":53.03,"t":"2026-10-15T16:05:00Z","v":323680,"vw":52.951284},{"c":52.77,"h":52.96,"l":52.7,"n":3981,"o":52.917,"t":"2026-10-15T16:10:00Z","v":266335,"vw":52.824722},{"c":52.87,"h":52.99,"l":52.73,"n":3483,"o":52.76,"t":"2026-10-15T16:15:00Z","v":220852,"vw":52.852708},{"c":52.715,"h":52.933,"l":52.715,"n":3406,"o":52.87,"t":"2026-10-15T16:20:00Z","v":231522,"vw":52.809532},{"c":52.4601,"h":52.74,"l":52.44,"n":4214,"o":52.715,"t":"2026-10-15T16:25:00Z","v":273467,"vw":52.572886},{"c":52.545,"h":52.5553,"l":52.3601,"n":3618,"o":52.47,"t":"2026-10-15T16:30:00Z","v":252666,"vw":52.471125},{"c":52.535,"h":52.7746,"l":52.5302,"n":3339,"o":52.55,"t":"2026-10-15T16:35:00Z","v":230406,"vw":52.634558},{"c":52.69,"h":52.7,"l":52.46,"n":3780,"o":52.5312,"t":"2026-10-15T16:40:00Z","v":278902,"vw":52.541115},{"c":52.63,"h":52.76,"l":52.5101,"n":3020,"o":52.69,"t":"2026-10-15T16:45:00Z","v":197199,"vw":52.635676},{"c":52.585,"h":52.625,"l":52.41,"n":3181,"o":52.625,"t":"2026-10-15T16:50:00Z","v":202267,"vw":52.489458},{"c":52.72,"h":52.72,"l":52.5601,"n":916,"o":52.58,"t":"2026-10-15T16:55:00Z","v":63176,"vw":52.601064},{"c":53.386,"h":53.41,"l":53.26,"n":1674,"o":53.32,"t":"2026-10-15T18:10:00Z","v":121701,"vw":53.348815},{"c":53.42,"h":53.525,"l":53.2857,"n":2831,"o":53.385,"t":"2026-10-15T18:15:00Z","v":200837,"vw":53.390487},{"c":53.2002,"h":53.42,"l":53.13,"n":3174,"o":53.42,"t":"2026-10-15T18:20:00Z","v":212967,"vw":53.221888},{"c":53.33,"h":53.335,"l":53.115,"n":2707,"o":53.205,"t":"2026-10-15T18:25:00Z","v":192925,"vw":53.201683},{"c":53.45,"h":53.5173,"l":53.26,"n":2532,"o":53.32,"t":"2026-10-15T18:30:00Z","v":191772,"vw":53.410283},{"c":53.72,"h":53.805,"l":53.435,"n":2848,"o":53.4487,"t":"2026-10-15T18:35:00Z","v":239531,"vw":53.665993},{"c":53.845,"h":53.86,"l":53.68,"n":3132,"o":53.7299,"t":"2026-10-15T18:40:00Z","v":245823,"vw":53.776497},{"c":54.25,"h":54.27,"l":53.845,"n":5109,"o":53.85,"t":"2026-10-15T18:45:00Z","v":478753,"vw":54.122211},{"c":54.25,"h":54.34,"l":54.135,"n":4569,"o":54.23,"t":"2026-10-15T18:50:00Z","v":376004,"vw":54.247405},{"c":54.195,"h":54.3,"l":54.1,"n":3155,"o":54.2591,"t":"2026-10-15T18:55:00Z","v":238847,"vw":54.202167},{"c":54.42,"h":54.5,"l":54.205,"n":4195,"o":54.205,"t":"2026-10-15T19:00:00Z","v":350378,"vw":54.400533},{"c":54.43,"h":54.53,"l":54.25,"n":4003,"o":54.415,"t":"2026-10-15T19:05:00Z","v":302298,"vw":54.403356},{"c":54.69,"h":54.8,"l":54.415,"n":4751,"o":54.435,"t":"2026-10-15T19:10:00Z","v":385775,"vw":54.635864},{"c":55.01,"h":55.01,"l":54.68,"n":5035,"o":54.68,"t":"2026-10-15T19:15:00Z","v":441368,"vw":54.877579},{"c":55.13,"h":55.15,"l":54.9518,"n":4739,"o":55,"t":"2026-10-15T19:20:00Z","v":387325,"vw":55.057703},{"c":55.14,"h":55.38,"l":55.105,"n":4538,"o":55.135,"t":"2026-10-15T19:25:00Z","v":420110,"vw":55.255156},{"c":55.1025,"h":55.235,"l":54.9013,"n":5211,"o":55.13,"t":"2026-10-15T19:30:00Z","v":515759,"vw":55.070104},{"c":55.08,"h":55.13,"l":54.825,"n":5191,"o":55.1,"t":"2026-10-15T19:35:00Z","v":498110,"vw":54.992373},{"c":54.8599,"h":55.135,"l":54.81,"n":5876,"o":55.089,"t":"2026-10-15T19:40:00Z","v":516742,"vw":55.00143},{"c":55.1,"h":55.205,"l":54.855,"n":5926,"o":54.855,"t":"2026-10-15T19:45:00Z","v":463648,"vw":55.101642},{"c":55.26,"h":55.38,"l":54.91,"n":9482,"o":55.09,"t":"2026-10-15T19:50:00Z","v":913644,"vw":55.106154},{"c":55.25,"h":55.398,"l":55,"n":16661,"o":55.25,"t":"2026-10-15T19:55:00Z","v":1910249,"vw":55.236785},{"c":55.4,"h":55.45,"l":55.05,"n":587,"o":55.25,"t":"2026-10-15T20:00:00Z","v":1663966,"vw":55.251287},{"c":55.6,"h":55.71,"l":55.4,"n":744,"o":55.4354,"t":"2026-10-15T20:05:00Z","v":45618,"vw":55.590988},{"c":55.786,"h":55.8932,"l":55.6,"n":677,"o":55.6108,"t":"2026-10-15T20:10:00Z","v":27958,"vw":55.718003},{"c":55.67,"h":55.7896,"l":55.65,"n":432,"o":55.76,"t":"2026-10-15T20:15:00Z","v":25357,"vw":55.700359},{"c":55.85,"h":55.88,"l":55.64,"n":388,"o":55.7,"t":"2026-10-15T20:20:00Z","v":20786,"vw":55.746478},{"c":55.8546,"h":55.8672,"l":55.8,"n":371,"o":55.84,"t":"2026-10-15T20:25:00Z","v":20839,"vw":55.840704},{"c":56.054,"h":56.15,"l":55.83,"n":595,"o":55.83,"t":"2026-10-15T20:30:00Z","v":111283,"vw":56.00282},{"c":56.19,"h":56.3234,"l":56.0093,"n":510,"o":56.09,"t":"2026-10-15T20:35:00Z","v":38489,"vw":56.182057},{"c":56.16,"h":56.189,"l":55.2,"n":553,"o":56.18,"t":"2026-10-15T20:40:00Z","v":34579,"vw":55.891765},{"c":56,"h":56.0418,"l":55.89,"n":330,"o":56.04,"t":"2026-10-15T20:45:00Z","v":18071,"vw":56.006631},{"c":55.94,"h":56,"l":55.91,"n":203,"o":55.9239,"t":"2026-10-15T20:50:00Z","v":8865,"vw":55.950758},{"c":55.7,"h":56,"l":55.6,"n":399,"o":55.95,"t":"2026-10-15T20:55:00Z","v":22181,"vw":55.795338},{"c":55.4353,"h":55.71,"l":55.25,"n":532,"o":55.68,"t":"2026-10-15T21:00:00Z","v":49581,"vw":55.408661},{"c":55.4,"h":55.49,"l":55.26,"n":375,"o":55.28,"t":"2026-10-15T21:05:00Z","v":44040,"vw":55.33873},{"c":55.63,"h":55.68,"l":55.35,"n":186,"o":55.35,"t":"2026-10-15T21:10:00Z","v":27474,"vw":55.573615},{"c":55.71,"h":55.75,"l":55.54,"n":162,"o":55.557,"t":"2026-10-15T21:15:00Z","v":12702,"vw":55.597928},{"c":55.8199,"h":55.98,"l":55.7,"n":270,"o":55.75,"t":"2026-10-15T21:20:00Z","v":10990,"vw":55.79085},{"c":55.84,"h":55.8899,"l":55.75,"n":147,"o":55.75,"t":"2026-10-15T21:25:00Z","v":7813,"vw":55.79644},{"c":55.81,"h":55.88,"l":55.7902,"n":149,"o":55.86,"t":"2026-10-15T21:30:00Z","v":6218,"vw":55.824925},{"c":55.88,"h":55.88,"l":55.8,"n":134,"o":55.8,"t":"2026-10-15T21:35:00Z","v":4012,"vw":55.859431},{"c":55.94,"h":56,"l":55.87,"n":217,"o":55.87,"t":"2026-10-15T21:40:00Z","v":10596,"vw":55.966347},{"c":55.95,"h":55.99,"l":55.9,"n":131,"o":55.95,"t":"2026-10-15T21:45:00Z","v":5118,"vw":55.954157},{"c":55.94,"h":55.9593,"l":55.9,"n":124,"o":55.9314,"t":"2026-10-15T21:50:00Z","v":4835,"vw":55.929037},{"c":55.95,"h":55.98,"l":55.92,"n":131,"o":55.947,"t":"2026-10-15T21:55:00Z","v":6700,"vw":55.950706},{"c":56.0688,"h":56.09,"l":55.94,"n":179,"o":55.94,"t":"2026-10-15T22:00:00Z","v":9114,"vw":56.000555},{"c":56.25,"h":56.25,"l":56.05,"n":202,"o":56.05,"t":"2026-10-15T22:05:00Z","v":11857,"vw":56.147793},{"c":56.19,"h":56.25,"l":56.18,"n":220,"o":56.23,"t":"2026-10-15T22:10:00Z","v":18011,"vw":56.207134},{"c":56.19,"h":56.25,"l":56.1421,"n":136,"o":56.18,"t":"2026-10-15T22:15:00Z","v":8772,"vw":56.180716},{"c":56.16,"h":56.25,"l":56.16,"n":184,"o":56.2,"t":"2026-10-15T22:20:00Z","v":12656,"vw":56.194873},{"c":56.18,"h":56.18,"l":56.09,"n":202,"o":56.14,"t":"2026-10-15T22:25:00Z","v":9029,"vw":56.13255},{"c":56.01,"h":56.14,"l":56,"n":186,"o":56.14,"t":"2026-10-15T22:30:00Z","v":8654,"vw":56.062113},{"c":56.01,"h":56.113,"l":56,"n":258,"o":56.113,"t":"2026-10-15T22:35:00Z","v":11946,"vw":56.021965},{"c":55.97,"h":56.03,"l":55.9503,"n":248,"o":56.0126,"t":"2026-10-15T22:40:00Z","v":20544,"vw":55.970046},{"c":55.81,"h":55.978,"l":55.81,"n":192,"o":55.978,"t":"2026-10-15T22:45:00Z","v":5326,"vw":55.872337},{"c":55.65,"h":55.8101,"l":55.6043,"n":297,"o":55.8101,"t":"2026-10-15T22:50:00Z","v":15134,"vw":55.721562},{"c":55.64,"h":55.7,"l":55.64,"n":114,"o":55.7,"t":"2026-10-15T22:55:00Z","v":5291,"vw":55.669529},{"c":55.35,"h":55.6295,"l":55.3,"n":320,"o":55.6029,"t":"2026-10-15T23:00:00Z","v":23938,"vw":55.49609},{"c":55.3641,"h":55.5,"l":55.3,"n":183,"o":55.5,"t":"2026-10-15T23:05:00Z","v":11334,"vw":55.420693},{"c":55.4934,"h":55.4934,"l":55.3693,"n":105,"o":55.37,"t":"2026-10-15T23:10:00Z","v":13115,"vw":55.420757},{"c":55.55,"h":55.5746,"l":55.5,"n":129,"o":55.5,"t":"2026-10-15T23:15:00Z","v":6470,"vw":55.525139},{"c":55.3117,"h":55.4519,"l":55.3,"n":205,"o":55.4501,"t":"2026-10-15T23:20:00Z","v":7178,"vw":55.37508},{"c":55.35,"h":55.4,"l":55.34,"n":162,"o":55.3487,"t":"2026-10-15T23:25:00Z","v":4942,"vw":55.367037},{"c":55.28,"h":55.5,"l":55.25,"n":195,"o":55.3096,"t":"2026-10-15T23:30:00Z","v":9689,"vw":55.296245},{"c":55.0976,"h":55.29,"l":55.02,"n":265,"o":55.29,"t":"2026-10-15T23:35:00Z","v":12134,"vw":55.180084},{"c":55.06,"h":55.15,"l":55.044,"n":144,"o":55.044,"t":"2026-10-15T23:40:00Z","v":12496,"vw":55.068874},{"c":55.08,"h":55.19,"l":55.05,"n":135,"o":55.14,"t":"2026-10-15T23:45:00Z","v":13932,"vw":55.087998},{"c":55.1902,"h":55.1902,"l":55.05,"n":77,"o":55.06,"t":"2026-10-15T23:50:00Z","v":7687,"vw":55.080824},{"c":55.12,"h":55.16,"l":55.05,"n":130,"o":55.15,"t":"2026-10-15T23:55:00Z","v":6088,"vw":55.090666}],"history":[{"c":9.88,"h":10.11,"l":9.66,"n":58357,"o":9.92,"t":"2024-10-14T04:00:00Z","v":14831171,"vw":9.939513},{"c":9.94,"h":10.34,"l":9.48,"n":71814,"o":9.82,"t":"2024-10-15T04:00:00Z","v":16863619,"vw":9.92933},{"c":11.19,"h":11.19,"l":9.98,"n":103439,"o":10.03,"t":"2024-10-16T04:00:00Z","v":26303545,"vw":10.695111},{"c":10.68,"h":11.19,"l":10.55,"n":80496,"o":11.17,"t":"2024-10-17T04:00:00Z","v":14503153,"vw":10.747589},{"c":10.81,"h":11,"l":10.48,"n":55360,"o":10.765,"t":"2024-10-18T04:00:00Z","v":10093113,"vw":10.71963},{"c":11.26,"h":11.29,"l":10.68,"n":60344,"o":10.85,"t":"2024-10-21T04:00:00Z","v":11021171,"vw":11.001072},{"c":11.16,"h":11.5199,"l":11.03,"n":56701,"o":11.21,"t":"2024-10-22T04:00:00Z","v":10455704,"vw":11.220302},{"c":10.91,"h":11.27,"l":10.6498,"n":55312,"o":11.16,"t":"2024-10-23T04:00:00Z","v":10104856,"vw":10.905859},{"c":11.19,"h":12.085,"l":11.005,"n":83078,"o":11.005,"t":"2024-10-24T04:00:00Z","v":16684242,"vw":11.561284},{"c":11.18,"h":11.33,"l":10.91,"n":56698,"o":11.24,"t":"2024-10-25T04:00:00Z","v":10553284,"vw":11.109474},{"c":11.26,"h":11.47,"l":11.0606,"n":46729,"o":11.25,"t":"2024-10-28T04:00:00Z","v":8443051,"vw":11.290138},{"c":11.47,"h":11.58,"l":10.87,"n":47772,"o":11.15,"t":"2024-10-29T04:00:00Z","v":9573348,"vw":11.296749},{"c":10.96,"h":11.63,"l":10.95,"n":45850,"o":11.35,"t":"2024-10-30T04:00:00Z","v":9128508,"vw":11.213824},{"c":10.7,"h":10.91,"l":10.29,"n":71081,"o":10.91,"t":"2024-10-31T04:00:00Z","v":13057466,"vw":10.5432},{"c":11.42,"h":11.5,"l":10.85,"n":54247,"o":10.9,"t":"2024-11-01T04:00:00Z","v":11010849,"vw":11.286497},{"c":11.25,"h":11.395,"l":10.97,"n":46991,"o":11.265,"t":"2024-11-04T05:00:00Z","v":7701599,"vw":11.240242},{"c":11.81,"h":11.85,"l":11.28,"n":48773,"o":11.34,"t":"2024-11-05T05:00:00Z","v":8553958,"vw":11.649894},{"c":13.05,"h":13.06,"l":12.07,"n":110407,"o":12.295,"t":"2024-11-06T05:00:00Z","v":17747251,"vw":12.682841},{"c":13.46,"h":13.89,"l":13.08,"n":104059,"o":13.5,"t":"2024-11-07T05:00:00Z","v":15823830,"vw":13.604819},{"c":13.51,"h":13.9,"l":12.9,"n":113861,"o":13.32,"t":"2024-11-08T05:00:00Z","v":17769112,"vw":13.299693},{"c":14.78,"h":15.24,"l":14.01,"n":193430,"o":14.64,"t":"2024-11-11T05:00:00Z","v":27297214,"vw":14.792877},{"c":14.66,"h":15.02,"l":14.24,"n":163650,"o":14.49,"t":"2024-11-12T05:00:00Z","v":25153564,"vw":14.654075},{"c":18.83,"h":22.55,"l":18.65,"n":694861,"o":19.24,"t":"2024-11-13T05:00:00Z","v":121001251,"vw":20.520674},{"c":17.36,"h":19.43,"l":17.2505,"n":252215,"o":19.43,"t":"2024-11-14T05:00:00Z","v":45508969,"vw":17.852757},{"c":19,"h":19.48,"l":16.8,"n":246721,"o":17.03,"t":"2024-11-15T05:00:00Z","v":42280047,"vw":18.460783},{"c":19.29,"h":20.35,"l":18.47,"n":181782,"o":19.54,"t":"2024-11-18T05:00:00Z","v":29173036,"vw":19.401101},{"c":20.5,"h":20.97,"l":18.72,"n":184473,"o":19.025,"t":"2024-11-19T05:00:00Z","v":28809562,"vw":20.396537},{"c":20.18,"h":20.76,"l":19.64,"n":116811,"o":20.55,"t":"2024-11-20T05:00:00Z","v":17245785,"vw":20.097024},{"c":22.41,"h":22.48,"l":19.75,"n":178239,"o":20.4,"t":"2024-11-21T05:00:00Z","v":28114890,"vw":21.580773},{"c":23.26,"h":23.81,"l":22.38,"n":176948,"o":23.025,"t":"2024-11-22T05:00:00Z","v":28378030,"vw":23.116414},{"c":24.06,"h":25.5799,"l":22.8202,"n":296203,"o":25.385,"t":"2024-11-25T05:00:00Z","v":40883178,"vw":23.997962},{"c":25.44,"h":26.71,"l":23.62,"n":252532,"o":23.72,"t":"2024-11-26T05:00:00Z","v":41464099,"vw":25.90863},{"c":25.67,"h":27.2,"l":24.73,"n":178310,"o":25.895,"t":"2024-11-27T05:00:00Z","v":26623100,"vw":25.812424},{"c":27.28,"h":28.05,"l":25.66,"n":143829,"o":26,"t":"2024-11-29T05:00:00Z","v":19870548,"vw":27.276935},{"c":24.155,"h":28.1,"l":24,"n":320166,"o":27.975,"t":"2024-12-02T05:00:00Z","v":41206917,"vw":25.037164},{"c":23.01,"h":24.2599,"l":22.5,"n":223829,"o":23.8,"t":"2024-12-03T05:00:00Z","v":30532442,"vw":23.252792},{"c":23.11,"h":24,"l":22.34,"n":170484,"o":22.95,"t":"2024-12-04T05:00:00Z","v":23047128,"vw":23.104107},{"c":23.92,"h":24.52,"l":22.66,"n":143859,"o":23.105,"t":"2024-12-05T05:00:00Z","v":19910388,"vw":23.759895},{"c":24.68,"h":25,"l":23.43,"n":137650,"o":24.425,"t":"2024-12-06T05:00:00Z","v":19915408,"vw":24.438454},{"c":23.24,"h":25.09,"l":21.87,"n":224928,"o":24.96,"t":"2024-12-09T05:00:00Z","v":27871041,"vw":22.801016},{"c":22.85,"h":24.4,"l":22.8,"n":111687,"o":22.85,"t":"2024-12-10T05:00:00Z","v":12572951,"vw":23.395857},{"c":23.35,"h":23.985,"l":21.93,"n":119856,"o":22.98,"t":"2024-12-11T05:00:00Z","v":14544824,"vw":23.146193},{"c":22.58,"h":23.96,"l":22.33,"n":97772,"o":22.92,"t":"2024-12-12T05:00:00Z","v":13386699,"vw":23.007044},{"c":24.42,"h":24.57,"l":22.42,"n":126528,"o":22.43,"t":"2024-12-13T05:00:00Z","v":18758537,"vw":23.831201},{"c":25.9,"h":25.95,"l":23.35,"n":154696,"o":24.465,"t":"2024-12-16T05:00:00Z","v":19543689,"vw":24.94517},{"c":26.37,"h":26.45,"l":24.53,"n":121699,"o":25.9,"t":"2024-12-17T05:00:00Z","v":15277958,"vw":25.590362},{"c":22.92,"h":26.78,"l":22.89,"n":171269,"o":26.28,"t":"2024-12-18T05:00:00Z","v":21660874,"vw":24.639654},{"c":23.22,"h":24.7,"l":22.7,"n":121194,"o":23.66,"t":"2024-12-19T05:00:00Z","v":15541757,"vw":23.446806},{"c":24.87,"h":25.29,"l":22.01,"n":138142,"o":22.14,"t":"2024-12-20T05:00:00Z","v":25072884,"vw":24.440281},{"c":25.59,"h":26.32,"l":24.34,"n":110554,"o":24.97,"t":"2024-12-23T05:00:00Z","v":14463670,"vw":25.457915},{"c":26.6,"h":26.6,"l":25.09,"n":70844,"o":25.57,"t":"2024-12-24T05:00:00Z","v":8689609,"vw":26.116244},{"c":28.44,"h":28.8,"l":26.11,"n":161854,"o":26.6,"t":"2024-12-26T05:00:00Z","v":20056033,"vw":27.78463},{"c":27.22,"h":28.71,"l":26.74,"n":129304,"o":28.21,"t":"2024-12-27T05:00:00Z","v":15559153,"vw":27.417824},{"c":26.32,"h":26.81,"l":24.9,"n":117215,"o":26.22,"t":"2024-12-30T05:00:00Z","v":13775610,"vw":25.929099},{"c":25.47,"h":26.88,"l":25.18,"n":96462,"o":26.54,"t":"2024-12-31T05:00:00Z","v":13084832,"vw":25.765545},{"c":24.96,"h":25.66,"l":23.7,"n":112462,"o":25.43,"t":"2025-01-02T05:00:00Z","v":13792668,"vw":24.763977},{"c":28.74,"h":28.77,"l":25.025,"n":160222,"o":25.025,"t":"2025-01-03T05:00:00Z","v":22114682,"vw":27.612002},{"c":28.8,"h":30.26,"l":28.58,"n":172857,"o":28.99,"t":"2025-01-06T05:00:00Z","v":22305366,"vw":29.410827},{"c":27.95,"h":29.96,"l":27.42,"n":134459,"o":29.13,"t":"2025-01-07T05:00:00Z","v":19138758,"vw":28.571035},{"c":27.36,"h":28.32,"l":25.89,"n":139725,"o":27.3,"t":"2025-01-08T05:00:00Z","v":18750161,"vw":26.994388},{"c":26.91,"h":27.99,"l":26.01,"n":120111,"o":26.85,"t":"2025-01-10T05:00:00Z","v":15339962,"vw":26.88381},{"c":23.91,"h":25.67,"l":23.61,"n":145737,"o":25.55,"t":"2025-01-13T05:00:00Z","v":18040154,"vw":24.426022},{"c":24.16,"h":24.86,"l":23.42,"n":104551,"o":24.45,"t":"2025-01-14T05:00:00Z","v":13862770,"vw":24.206758},{"c":24.87,"h":26.5,"l":24.78,"n":108468,"o":25.04,"t":"2025-01-15T05:00:00Z","v":15252228,"vw":25.397586},{"c":24.64,"h":25.7769,"l":24.2,"n":87400,"o":25.03,"t":"2025-01-16T05:00:00Z","v":10860202,"vw":24.860706},{"c":24,"h":25.6532,"l":23.94,"n":97797,"o":25.13,"t":"2025-01-17T05:00:00Z","v":14068297,"vw":24.756113},{"c":31.27,"h":31.64,"l":25.52,"n":413932,"o":26,"t":"2025-01-21T05:00:00Z","v":62027703,"vw":30.012215},{"c":29.62,"h":30.1799,"l":28.44,"n":221606,"o":29.65,"t":"2025-01-22T05:00:00Z","v":27902183,"vw":29.238366},{"c":31.57,"h":31.75,"l":28.51,"n":159947,"o":29,"t":"2025-01-23T05:00:00Z","v":23888105,"vw":30.037906},{"c":30.36,"h":33.34,"l":30.2,"n":184680,"o":32.03,"t":"2025-01-24T05:00:00Z","v":23878644,"vw":31.651527},{"c":29.43,"h":30.23,"l":28.48,"n":143289,"o":28.94,"t":"2025-01-27T05:00:00Z","v":17477224,"vw":29.155162},{"c":28.98,"h":30.49,"l":27.8501,"n":129667,"o":29.7,"t":"2025-01-28T05:00:00Z","v":16086858,"vw":29.011685},{"c":28.87,"h":30.45,"l":28.26,"n":99202,"o":29.24,"t":"2025-01-29T05:00:00Z","v":12874510,"vw":29.300569},{"c":28.53,"h":30.81,"l":27.77,"n":147172,"o":29.185,"t":"2025-01-30T05:00:00Z","v":19556513,"vw":28.871502},{"c":29.05,"h":30.53,"l":28.2588,"n":133634,"o":28.75,"t":"2025-01-31T05:00:00Z","v":20697040,"vw":29.678182},{"c":28.38,"h":29.18,"l":26.45,"n":145620,"o":27.19,"t":"2025-02-03T05:00:00Z","v":18878510,"vw":27.978947},{"c":28.68,"h":30.16,"l":28.41,"n":124637,"o":29.02,"t":"2025-02-04T05:00:00Z","v":17118923,"vw":29.086595},{"c":28.6,"h":29.1356,"l":27.85,"n":115420,"o":28.96,"t":"2025-02-05T05:00:00Z","v":15149086,"vw":28.485083},{"c":27.68,"h":28.92,"l":27.25,"n":131047,"o":28.58,"t":"2025-02-06T05:00:00Z","v":15384031,"vw":28.08523},{"c":27.41,"h":29.691,"l":27.22,"n":147062,"o":27.98,"t":"2025-02-07T05:00:00Z","v":19235133,"vw":28.442239},{"c":30.6,"h":31.08,"l":27.36,"n":181233,"o":27.75,"t":"2025-02-10T05:00:00Z","v":27256103,"vw":29.565062},{"c":28.22,"h":30.32,"l":28.08,"n":157741,"o":29.86,"t":"2025-02-11T05:00:00Z","v":20244702,"vw":29.014368},{"c":27.62,"h":28.58,"l":27.4,"n":124359,"o":28.01,"t":"2025-02-12T05:00:00Z","v":15500028,"vw":27.949582},{"c":28.3,"h":28.381,"l":27.01,"n":140032,"o":28.08,"t":"2025-02-13T05:00:00Z","v":18636357,"vw":27.645576},{"c":28.02,"h":28.65,"l":27.04,"n":114006,"o":28.24,"t":"2025-02-14T05:00:00Z","v":15313031,"vw":27.829867},{"c":27.74,"h":29.7884,"l":27.3898,"n":147981,"o":28.27,"t":"2025-02-18T05:00:00Z","v":20977182,"vw":28.532567},{"c":25.93,"h":28.295,"l":25.73,"n":162704,"o":28,"t":"2025-02-19T05:00:00Z","v":18885770,"vw":26.998155},{"c":25.26,"h":26.1499,"l":23.87,"n":201831,"o":25.98,"t":"2025-02-20T05:00:00Z","v":22884773,"vw":24.740234},{"c":23.55,"h":25.93,"l":23.36,"n":145763,"o":25.895,"t":"2025-02-21T05:00:00Z","v":16255114,"vw":24.252991},{"c":22.49,"h":23.9,"l":21.72,"n":170249,"o":23.74,"t":"2025-02-24T05:00:00Z","v":19606062,"vw":22.625544},{"c":20.28,"h":22.16,"l":19.78,"n":217354,"o":21.7,"t":"2025-02-25T05:00:00Z","v":29088977,"vw":20.449752},{"c":21.25,"h":21.46,"l":20.5,"n":132048,"o":21.015,"t":"2025-02-26T05:00:00Z","v":16409886,"vw":21.020312},{"c":19.83,"h":22.16,"l":19.755,"n":179474,"o":21.975,"t":"2025-02-27T05:00:00Z","v":23948955,"vw":20.777824},{"c":20.49,"h":20.49,"l":16.17,"n":256517,"o":16.36,"t":"2025-02-28T05:00:00Z","v":37550739,"vw":19.33818},{"c":18.66,"h":21.45,"l":18.4,"n":173652,"o":21.24,"t":"2025-03-03T05:00:00Z","v":26785154,"vw":19.724143},{"c":18.995,"h":19.95,"l":17.51,"n":181501,"o":17.97,"t":"2025-03-04T05:00:00Z","v":25807896,"vw":18.662196},{"c":20.4,"h":20.84,"l":18.77,"n":137309,"o":19.115,"t":"2025-03-05T05:00:00Z","v":18412430,"vw":20.039121},{"c":18.66,"h":20.27,"l":18.3701,"n":141256,"o":19.58,"t":"2025-03-06T05:00:00Z","v":18086788,"vw":19.250653},{"c":18.8,"h":19.1,"l":17.67,"n":117253,"o":18.29,"t":"2025-03-07T05:00:00Z","v":16108782,"vw":18.453637},{"c":17.12,"h":18.23,"l":16.47,"n":166933,"o":18.2,"t":"2025-03-10T04:00:00Z","v":21121958,"vw":17.191086},{"c":17.83,"h":18.14,"l":16.05,"n":114622,"o":16.31,"t":"2025-03-11T04:00:00Z","v":15509238,"vw":17.485854},{"c":18.43,"h":19.38,"l":17.58,"n":133851,"o":18.92,"t":"2025-03-12T04:00:00Z","v":19095608,"vw":18.362477},{"c":17.57,"h":18.52,"l":17.2907,"n":90337,"o":18.345,"t":"2025-03-13T04:00:00Z","v":10493851,"vw":17.723537},{"c":18.81,"h":18.965,"l":17.8,"n":90723,"o":18.095,"t":"2025-03-14T04:00:00Z","v":12008907,"vw":18.536485},{"c":19.1,"h":19.95,"l":18.85,"n":121443,"o":19.09,"t":"2025-03-17T04:00:00Z","v":15581579,"vw":19.401279},{"c":17.98,"h":18.595,"l":17.96,"n":86372,"o":18.595,"t":"2025-03-18T04:00:00Z","v":9768330,"vw":18.208149},{"c":18.78,"h":19.07,"l":17.78,"n":103321,"o":18.3,"t":"2025-03-19T04:00:00Z","v":12096266,"vw":18.460276},{"c":18.53,"h":18.87,"l":18.16,"n":72665,"o":18.4,"t":"2025-03-20T04:00:00Z","v":8508991,"vw":18.558078},{"c":18.94,"h":18.98,"l":17.98,"n":78518,"o":18.105,"t":"2025-03-21T04:00:00Z","v":16743564,"vw":18.741776},{"c":20.21,"h":20.45,"l":19.41,"n":103335,"o":19.445,"t":"2025-03-24T04:00:00Z","v":13807146,"vw":20.140761},{"c":20.27,"h":20.39,"l":19.61,"n":87516,"o":20.295,"t":"2025-03-25T04:00:00Z","v":12026534,"vw":20.048115},{"c":19.44,"h":20.345,"l":19.392,"n":103804,"o":20.04,"t":"2025-03-26T04:00:00Z","v":12811602,"vw":19.933069},{"c":18.42,"h":19.29,"l":18.31,"n":93604,"o":19.05,"t":"2025-03-27T04:00:00Z","v":11754337,"vw":18.717657},{"c":18.62,"h":19.79,"l":18.43,"n":167753,"o":19.56,"t":"2025-03-28T04:00:00Z","v":25511877,"vw":18.936875},{"c":17.88,"h":18.395,"l":17.3506,"n":112243,"o":17.89,"t":"2025-03-31T04:00:00Z","v":15132500,"vw":17.844194},{"c":18.15,"h":18.8,"l":17.11,"n":97277,"o":17.69,"t":"2025-04-01T04:00:00Z","v":14075277,"vw":18.064774},{"c":19.34,"h":19.75,"l":17.5,"n":108920,"o":17.59,"t":"2025-04-02T04:00:00Z","v":15260401,"vw":19.014498},{"c":17.89,"h":18.31,"l":17.42,"n":145730,"o":17.77,"t":"2025-04-03T04:00:00Z","v":16592890,"vw":17.946477},{"c":16.37,"h":17.38,"l":15,"n":185938,"o":17.125,"t":"2025-04-04T04:00:00Z","v":22798806,"vw":16.125127},{"c":17.52,"h":18.24,"l":14.71,"n":147035,"o":14.715,"t":"2025-04-07T04:00:00Z","v":23935487,"vw":16.903868},{"c":17.18,"h":19.39,"l":16.73,"n":146382,"o":18.537,"t":"2025-04-08T04:00:00Z","v":19954791,"vw":18.098949},{"c":20.59,"h":21.39,"l":17.2,"n":206151,"o":17.5,"t":"2025-04-09T04:00:00Z","v":31467561,"vw":19.581962},{"c":19.63,"h":20.74,"l":18.93,"n":134750,"o":19.81,"t":"2025-04-10T04:00:00Z","v":16731421,"vw":19.772682},{"c":19.63,"h":19.97,"l":18.87,"n":94110,"o":19.56,"t":"2025-04-11T04:00:00Z","v":15484352,"vw":19.455659},{"c":19.13,"h":20.46,"l":18.66,"n":97582,"o":20.31,"t":"2025-04-14T04:00:00Z","v":13196837,"vw":19.289876},{"c":21.07,"h":22.1,"l":19.77,"n":207448,"o":19.95,"t":"2025-04-15T04:00:00Z","v":30434199,"vw":20.928226},{"c":19.975,"h":20.64,"l":19.51,"n":118776,"o":20.3,"t":"2025-04-16T04:00:00Z","v":14733021,"vw":20.042797},{"c":19.74,"h":20.43,"l":19.42,"n":65481,"o":20.085,"t":"2025-04-17T04:00:00Z","v":9225396,"vw":19.82957},{"c":18.65,"h":19.72,"l":18.21,"n":79958,"o":19.47,"t":"2025-04-21T04:00:00Z","v":9055626,"vw":18.727885},{"c":19.04,"h":19.42,"l":18.5497,"n":71798,"o":18.88,"t":"2025-04-22T04:00:00Z","v":9383879,"vw":19.004103},{"c":20.29,"h":21.4,"l":20.09,"n":133966,"o":20.45,"t":"2025-04-23T04:00:00Z","v":17819299,"vw":20.677844},{"c":21.88,"h":22.07,"l":20.0201,"n":116731,"o":20.31,"t":"2025-04-24T04:00:00Z","v":15536370,"vw":21.557552},{"c":22.38,"h":22.56,"l":21.75,"n":96376,"o":21.99,"t":"2025-04-25T04:00:00Z","v":13775635,"vw":22.161474},{"c":22.67,"h":23.77,"l":21.722,"n":105771,"o":23.2,"t":"2025-04-28T04:00:00Z","v":13139011,"vw":22.544163},{"c":22.4,"h":23,"l":22.3001,"n":65365,"o":22.83,"t":"2025-04-29T04:00:00Z","v":6646525,"vw":22.525148},{"c":21.79,"h":22.1,"l":20.73,"n":90695,"o":21.2,"t":"2025-04-30T04:00:00Z","v":10400129,"vw":21.503934},{"c":22.12,"h":22.38,"l":21.7,"n":77058,"o":22.365,"t":"2025-05-01T04:00:00Z","v":8397374,"vw":22.081295},{"c":22.99,"h":23.4199,"l":22.34,"n":116405,"o":22.38,"t":"2025-05-02T04:00:00Z","v":12728867,"vw":23.021757},{"c":22.48,"h":22.925,"l":22.2601,"n":82083,"o":22.56,"t":"2025-05-05T04:00:00Z","v":8016305,"vw":22.587249},{"c":22.37,"h":22.44,"l":21.502,"n":77423,"o":21.915,"t":"2025-05-06T04:00:00Z","v":7751350,"vw":21.959281},{"c":22.29,"h":22.48,"l":21.845,"n":78718,"o":22.4,"t":"2025-05-07T04:00:00Z","v":7784717,"vw":22.163161},{"c":23.1,"h":23.2,"l":22.25,"n":135730,"o":23.025,"t":"2025-05-08T04:00:00Z","v":15754037,"vw":22.81333},{"c":20.51,"h":22.9,"l":20.2319,"n":240710,"o":22.9,"t":"2025-05-09T04:00:00Z","v":30349715,"vw":20.957044},{"c":21.26,"h":21.8,"l":20.885,"n":144388,"o":21.755,"t":"2025-05-12T04:00:00Z","v":15229690,"vw":21.281902},{"c":21.83,"h":22.37,"l":21.44,"n":126543,"o":21.68,"t":"2025-05-13T04:00:00Z","v":14950661,"vw":21.918264},{"c":24.13,"h":24.52,"l":21.86,"n":289588,"o":21.99,"t":"2025-05-14T04:00:00Z","v":36800892,"vw":23.511058},{"c":25.22,"h":25.23,"l":22.77,"n":207007,"o":23.59,"t":"2025-05-15T04:00:00Z","v":27530551,"vw":24.098156},{"c":25.57,"h":25.7499,"l":24.9304,"n":150445,"o":25.3,"t":"2025-05-16T04:00:00Z","v":24452924,"vw":25.343485},{"c":25.8,"h":25.82,"l":24.29,"n":120487,"o":24.3,"t":"2025-05-19T04:00:00Z","v":17316297,"vw":25.162884},{"c":26,"h":26.3968,"l":25.34,"n":125085,"o":25.94,"t":"2025-05-20T04:00:00Z","v":18173574,"vw":25.832396},{"c":25.17,"h":26.66,"l":25.04,"n":142794,"o":25.655,"t":"2025-05-21T04:00:00Z","v":17081847,"vw":25.762523},{"c":25.82,"h":26.5684,"l":23.9203,"n":153982,"o":24.75,"t":"2025-05-22T04:00:00Z","v":18681195,"vw":25.638229},{"c":25.42,"h":25.515,"l":24.67,"n":126993,"o":25.335,"t":"2025-05-23T04:00:00Z","v":14249928,"vw":25.143522},{"c":28.76,"h":28.76,"l":26.58,"n":159634,"o":26.6,"t":"2025-05-27T04:00:00Z","v":21781500,"vw":28.036703},{"c":28.93,"h":30.78,"l":28.5204,"n":223927,"o":29.91,"t":"2025-05-28T04:00:00Z","v":30832457,"vw":29.334723},{"c":27.35,"h":30.03,"l":27.26,"n":137570,"o":29.69,"t":"2025-05-29T04:00:00Z","v":16382724,"vw":28.024378},{"c":26.79,"h":27.22,"l":26.03,"n":109057,"o":27.015,"t":"2025-05-30T04:00:00Z","v":12706288,"vw":26.644629},{"c":26.6,"h":27,"l":25.81,"n":88193,"o":26.5,"t":"2025-06-02T04:00:00Z","v":10757146,"vw":26.484064},{"c":26.72,"h":28,"l":26.47,"n":102449,"o":27.385,"t":"2025-06-03T04:00:00Z","v":12186460,"vw":26.909867},{"c":26.91,"h":27.46,"l":26.1603,"n":91504,"o":26.75,"t":"2025-06-04T04:00:00Z","v":11683044,"vw":26.921148},{"c":26.45,"h":26.96,"l":25.52,"n":171255,"o":26.88,"t":"2025-06-05T04:00:00Z","v":28419065,"vw":26.306473},{"c":28.92,"h":29.09,"l":26.35,"n":259250,"o":28.16,"t":"2025-06-06T04:00:00Z","v":34136532,"vw":28.136426},{"c":29.64,"h":32.7,"l":28.3548,"n":455267,"o":30,"t":"2025-06-09T04:00:00Z","v":60217083,"vw":30.883486},{"c":27.17,"h":29.79,"l":27,"n":232286,"o":29.57,"t":"2025-06-10T04:00:00Z","v":30798147,"vw":28.011859},{"c":27.36,"h":28.04,"l":26.89,"n":167979,"o":27.715,"t":"2025-06-11T04:00:00Z","v":21283359,"vw":27.427469},{"c":26.4,"h":27.41,"l":26.28,"n":120780,"o":27.04,"t":"2025-06-12T04:00:00Z","v":12967501,"vw":26.689367},{"c":25.41,"h":26.5097,"l":25.24,"n":131926,"o":25.65,"t":"2025-06-13T04:00:00Z","v":15593935,"vw":25.83347},{"c":26.55,"h":26.58,"l":25.6,"n":121850,"o":25.87,"t":"2025-06-16T04:00:00Z","v":13601318,"vw":26.055277},{"c":26.42,"h":27.22,"l":25.71,"n":113685,"o":26.1,"t":"2025-06-17T04:00:00Z","v":14498908,"vw":26.452084},{"c":27.85,"h":28.065,"l":26.23,"n":138898,"o":26.4,"t":"2025-06-18T04:00:00Z","v":18457723,"vw":27.415491},{"c":30.04,"h":30.11,"l":27.84,"n":223570,"o":28.35,"t":"2025-06-20T04:00:00Z","v":37065965,"vw":29.432005},{"c":32.78,"h":32.93,"l":28.44,"n":364320,"o":28.925,"t":"2025-06-23T04:00:00Z","v":44056812,"vw":31.600677},{"c":33.46,"h":34.23,"l":32.43,"n":238761,"o":33.08,"t":"2025-06-24T04:00:00Z","v":28392644,"vw":33.360028},{"c":32.35,"h":34.5,"l":31.78,"n":192775,"o":34,"t":"2025-06-25T04:00:00Z","v":22969836,"vw":33.059786},{"c":36.14,"h":37.27,"l":32.41,"n":332944,"o":32.41,"t":"2025-06-26T04:00:00Z","v":41601812,"vw":35.990329},{"c":35.38,"h":37.66,"l":34.83,"n":229265,"o":36.645,"t":"2025-06-27T04:00:00Z","v":75749287,"vw":35.746398},{"c":35.77,"h":37.95,"l":35.42,"n":171260,"o":36.535,"t":"2025-06-30T04:00:00Z","v":18438352,"vw":36.128241},{"c":34.33,"h":38.26,"l":33.88,"n":216484,"o":37.015,"t":"2025-07-01T04:00:00Z","v":26656511,"vw":35.618418},{"c":35.68,"h":35.79,"l":33.73,"n":131155,"o":34.39,"t":"2025-07-02T04:00:00Z","v":14865574,"vw":35.12865},{"c":35.66,"h":36.21,"l":35.25,"n":72905,"o":35.79,"t":"2025-07-03T04:00:00Z","v":7975973,"vw":35.627529},{"c":38.88,"h":39.06,"l":35.275,"n":283286,"o":36.98,"t":"2025-07-07T04:00:00Z","v":35564138,"vw":37.602668},{"c":38.74,"h":39.94,"l":37.98,"n":200743,"o":38.49,"t":"2025-07-08T04:00:00Z","v":27769372,"vw":38.788098},{"c":39.14,"h":39.43,"l":37.77,"n":116456,"o":38.53,"t":"2025-07-09T04:00:00Z","v":16267272,"vw":38.575776},{"c":39.1,"h":39.68,"l":38.13,"n":122726,"o":39.17,"t":"2025-07-10T04:00:00Z","v":13663829,"vw":39.008839},{"c":39.03,"h":40.3,"l":38.6,"n":136742,"o":38.97,"t":"2025-07-11T04:00:00Z","v":16371475,"vw":39.324863},{"c":43.21,"h":43.47,"l":38.77,"n":248103,"o":39.3,"t":"2025-07-14T04:00:00Z","v":29196169,"vw":41.866067},{"c":44.6,"h":45.48,"l":42.8206,"n":259286,"o":43.29,"t":"2025-07-15T04:00:00Z","v":29999724,"vw":44.49612},{"c":47.69,"h":48.07,"l":44.86,"n":237672,"o":45.55,"t":"2025-07-16T04:00:00Z","v":26767667,"vw":46.537486},{"c":51.33,"h":53.44,"l":48.6,"n":408833,"o":48.7,"t":"2025-07-17T04:00:00Z","v":46759932,"vw":51.707207},{"c":51.39,"h":51.85,"l":47.91,"n":298559,"o":50.65,"t":"2025-07-18T04:00:00Z","v":32918375,"vw":50.04076},{"c":47.19,"h":51.58,"l":46.85,"n":314571,"o":50.05,"t":"2025-07-21T04:00:00Z","v":29305900,"vw":48.777778},{"c":46.88,"h":47.87,"l":44.46,"n":229690,"o":45.99,"t":"2025-07-22T04:00:00Z","v":24381737,"vw":46.186884},{"c":49.15,"h":49.28,"l":46.93,"n":162808,"o":47.62,"t":"2025-07-23T04:00:00Z","v":18179914,"vw":48.418536},{"c":48.13,"h":49.62,"l":47.31,"n":133905,"o":49.3,"t":"2025-07-24T04:00:00Z","v":12600554,"vw":48.211897},{"c":47.43,"h":48.23,"l":46.45,"n":144486,"o":47.9,"t":"2025-07-25T04:00:00Z","v":14517933,"vw":47.206771},{"c":45.11,"h":48.165,"l":44.41,"n":221058,"o":47.955,"t":"2025-07-28T04:00:00Z","v":20928726,"vw":45.28625},{"c":43.79,"h":45.51,"l":42.83,"n":169782,"o":45.41,"t":"2025-07-29T04:00:00Z","v":14706515,"vw":43.954522},{"c":46.44,"h":46.56,"l":43.36,"n":159389,"o":43.86,"t":"2025-07-30T04:00:00Z","v":16853389,"vw":45.621488},{"c":45.92,"h":47.72,"l":45.43,"n":146361,"o":46.37,"t":"2025-07-31T04:00:00Z","v":13041472,"vw":46.604961},{"c":44.81,"h":46.17,"l":42.315,"n":169136,"o":43.195,"t":"2025-08-01T04:00:00Z","v":16566292,"vw":44.474154},{"c":44.54,"h":45.8,"l":44.0701,"n":124822,"o":45.1,"t":"2025-08-04T04:00:00Z","v":11625061,"vw":44.759659},{"c":44.75,"h":45.38,"l":43.13,"n":126560,"o":45.12,"t":"2025-08-05T04:00:00Z","v":10920434,"vw":44.290645},{"c":44.1,"h":45.1,"l":43.67,"n":102173,"o":44.71,"t":"2025-08-06T04:00:00Z","v":8051641,"vw":44.175006},{"c":44.21,"h":44.58,"l":43.1,"n":210518,"o":44.185,"t":"2025-08-07T04:00:00Z","v":21522059,"vw":44.006636},{"c":44.69,"h":49.92,"l":43.5,"n":373176,"o":47.54,"t":"2025-08-08T04:00:00Z","v":39170199,"vw":45.507035},{"c":45.02,"h":46.1,"l":41.505,"n":261559,"o":44.65,"t":"2025-08-11T04:00:00Z","v":24893549,"vw":44.321322},{"c":43.43,"h":47.27,"l":43.42,"n":193545,"o":45.37,"t":"2025-08-12T04:00:00Z","v":20922204,"vw":44.513555},{"c":43,"h":44.7,"l":42.44,"n":158951,"o":44,"t":"2025-08-13T04:00:00Z","v":14523637,"vw":43.167446},{"c":42.81,"h":45.69,"l":42.01,"n":181218,"o":42.76,"t":"2025-08-14T04:00:00Z","v":18472926,"vw":43.866243},{"c":44.27,"h":44.88,"l":41.75,"n":138940,"o":42.975,"t":"2025-08-15T04:00:00Z","v":14183124,"vw":43.768204},{"c":44.97,"h":47.08,"l":44.03,"n":191204,"o":44.3,"t":"2025-08-18T04:00:00Z","v":21268927,"vw":45.592341},{"c":40.92,"h":45.16,"l":40.9,"n":245394,"o":45.1,"t":"2025-08-19T04:00:00Z","v":24104830,"vw":42.177334},{"c":40.69,"h":40.86,"l":38.26,"n":224709,"o":40.21,"t":"2025-08-20T04:00:00Z","v":20325039,"vw":39.582353},{"c":41.53,"h":41.87,"l":40.22,"n":113440,"o":40.78,"t":"2025-08-21T04:00:00Z","v":14951474,"vw":41.380136},{"c":44.38,"h":44.684,"l":40.4194,"n":167238,"o":40.97,"t":"2025-08-22T04:00:00Z","v":18818248,"vw":43.699776},{"c":47.22,"h":49.59,"l":44.05,"n":270420,"o":45.16,"t":"2025-08-25T04:00:00Z","v":30133227,"vw":47.769973},{"c":48.13,"h":50.92,"l":47,"n":231783,"o":47.73,"t":"2025-08-26T04:00:00Z","v":47698035,"vw":48.675868},{"c":46.25,"h":48.74,"l":45.82,"n":168812,"o":48.68,"t":"2025-08-27T04:00:00Z","v":16784736,"vw":46.966608},{"c":47.91,"h":47.975,"l":45.34,"n":157295,"o":46.88,"t":"2025-08-28T04:00:00Z","v":16940195,"vw":47.001468},{"c":48.62,"h":48.8,"l":46.02,"n":139638,"o":47.85,"t":"2025-08-29T04:00:00Z","v":14892814,"vw":47.458999},{"c":49.31,"h":49.54,"l":45.68,"n":178911,"o":46.75,"t":"2025-09-02T04:00:00Z","v":20305189,"vw":47.822103},{"c":43.53,"h":50.8999,"l":43.5118,"n":329789,"o":50.27,"t":"2025-09-03T04:00:00Z","v":33322331,"vw":45.989076},{"c":42.99,"h":44.58,"l":42.7,"n":190156,"o":44.16,"t":"2025-09-04T04:00:00Z","v":17273102,"vw":43.33608},{"c":45.84,"h":45.99,"l":42.39,"n":162650,"o":43.565,"t":"2025-09-05T04:00:00Z","v":17361355,"vw":44.480222},{"c":47.73,"h":48.2,"l":45.488,"n":170978,"o":45.5,"t":"2025-09-08T04:00:00Z","v":18846406,"vw":47.050013},{"c":47.03,"h":47.53,"l":45.5117,"n":138513,"o":47.01,"t":"2025-09-09T04:00:00Z","v":13243732,"vw":46.51668},{"c":46.17,"h":48.11,"l":45.6,"n":121435,"o":47.53,"t":"2025-09-10T04:00:00Z","v":11638482,"vw":46.419877},{"c":48.43,"h":49.665,"l":46.055,"n":183101,"o":46.32,"t":"2025-09-11T04:00:00Z","v":22806267,"vw":48.497551},{"c":53.34,"h":54.03,"l":48.6106,"n":231814,"o":48.98,"t":"2025-09-12T04:00:00Z","v":27889793,"vw":51.804748},{"c":54.04,"h":55.17,"l":52.72,"n":249882,"o":53.58,"t":"2025-09-15T04:00:00Z","v":23957068,"vw":54.013578},{"c":47.245,"h":52.08,"l":47.01,"n":478693,"o":52,"t":"2025-09-16T04:00:00Z","v":42608071,"vw":48.357841},{"c":48.08,"h":48.54,"l":46.45,"n":224671,"o":47.565,"t":"2025-09-17T04:00:00Z","v":20731040,"vw":47.727528},{"c":47.18,"h":49.19,"l":47,"n":198751,"o":48.92,"t":"2025-09-18T04:00:00Z","v":19434130,"vw":47.999259},{"c":47.79,"h":48.93,"l":47.13,"n":186334,"o":47.68,"t":"2025-09-19T04:00:00Z","v":26870013,"vw":48.018745},{"c":49.81,"h":50.26,"l":46.8,"n":218597,"o":47.13,"t":"2025-09-22T04:00:00Z","v":22995857,"vw":49.276112},{"c":52.91,"h":54.1579,"l":47.9101,"n":321644,"o":49.025,"t":"2025-09-23T04:00:00Z","v":38063987,"vw":51.522138},{"c":48.69,"h":52.48,"l":48.43,"n":320843,"o":51.795,"t":"2025-09-24T04:00:00Z","v":30681604,"vw":49.651252},{"c":46.63,"h":48.62,"l":45.21,"n":271667,"o":48,"t":"2025-09-25T04:00:00Z","v":22418540,"vw":47.00879},{"c":46.26,"h":47.69,"l":45.83,"n":167008,"o":47.3,"t":"2025-09-26T04:00:00Z","v":14907054,"vw":46.423343},{"c":47.01,"h":48.1,"l":46.37,"n":175280,"o":47.4,"t":"2025-09-29T04:00:00Z","v":16145380,"vw":47.152558},{"c":47.91,"h":47.99,"l":46.51,"n":156456,"o":47.21,"t":"2025-09-30T04:00:00Z","v":14856093,"vw":47.209058},{"c":47.97,"h":49.42,"l":47.12,"n":192619,"o":47.38,"t":"2025-10-01T04:00:00Z","v":25640218,"vw":48.430755},{"c":52.47,"h":52.65,"l":48.51,"n":269794,"o":48.64,"t":"2025-10-02T04:00:00Z","v":35212859,"vw":51.339054},{"c":56.16,"h":56.9392,"l":51.26,"n":323412,"o":52.05,"t":"2025-10-03T04:00:00Z","v":37741857,"vw":54.534461},{"c":58.5,"h":59.26,"l":55.8,"n":264118,"o":56.865,"t":"2025-10-06T04:00:00Z","v":31020499,"vw":57.701474},{"c":61.51,"h":62.56,"l":57.02,"n":330657,"o":59.01,"t":"2025-10-07T04:00:00Z","v":36545635,"vw":60.344834},{"c":65.31,"h":68.5341,"l":63.65,"n":399803,"o":64.15,"t":"2025-10-08T04:00:00Z","v":36149875,"vw":65.851238},{"c":66.42,"h":68.5397,"l":64.42,"n":243617,"o":64.9,"t":"2025-10-09T04:00:00Z","v":25844499,"vw":66.932943},{"c":64.26,"h":73.5,"l":64.14,"n":489361,"o":70.8,"t":"2025-10-10T04:00:00Z","v":40876811,"vw":69.177539},{"c":65.42,"h":70.44,"l":64.6221,"n":299929,"o":67.88,"t":"2025-10-13T04:00:00Z","v":26180258,"vw":67.090327},{"c":68.03,"h":69.67,"l":62.19,"n":300255,"o":65.34,"t":"2025-10-14T04:00:00Z","v":27623545,"vw":67.400814},{"c":69.27,"h":73.97,"l":67.08,"n":290870,"o":70.02,"t":"2025-10-15T04:00:00Z","v":26290819,"vw":70.302353},{"c":67,"h":72.25,"l":66.4249,"n":235360,"o":70.07,"t":"2025-10-16T04:00:00Z","v":23835179,"vw":68.795049},{"c":66.27,"h":68.5,"l":63.7,"n":221765,"o":65.89,"t":"2025-10-17T04:00:00Z","v":16892933,"vw":65.951376},{"c":67.35,"h":72.18,"l":66.675,"n":254829,"o":69.135,"t":"2025-10-20T04:00:00Z","v":25835156,"vw":69.675609},{"c":65.4,"h":68.04,"l":64.86,"n":180741,"o":68.04,"t":"2025-10-21T04:00:00Z","v":17508131,"vw":66.31415},{"c":60.565,"h":64.02,"l":58.41,"n":307901,"o":62.97,"t":"2025-10-22T04:00:00Z","v":22149432,"vw":60.81306},{"c":63.57,"h":64.7,"l":60.75,"n":156784,"o":61.56,"t":"2025-10-23T04:00:00Z","v":13226258,"vw":63.187045},{"c":64.56,"h":66.18,"l":63.65,"n":159283,"o":64.81,"t":"2025-10-24T04:00:00Z","v":12041181,"vw":64.792901},{"c":65.62,"h":66.35,"l":64.1501,"n":146784,"o":66.19,"t":"2025-10-27T04:00:00Z","v":19183285,"vw":65.368699},{"c":63.75,"h":66.54,"l":63.61,"n":140687,"o":65.675,"t":"2025-10-28T04:00:00Z","v":11772870,"vw":65.052427},{"c":66.16,"h":67.39,"l":63.48,"n":167265,"o":64.145,"t":"2025-10-29T04:00:00Z","v":17907153,"vw":65.935944},{"c":60.92,"h":65.18,"l":60.89,"n":188390,"o":65,"t":"2025-10-30T04:00:00Z","v":12478959,"vw":62.755446},{"c":62.98,"h":63.4495,"l":60.4004,"n":160929,"o":61.77,"t":"2025-10-31T04:00:00Z","v":13829891,"vw":62.208856},{"c":61.34,"h":63.1,"l":59.13,"n":182559,"o":63.03,"t":"2025-11-03T05:00:00Z","v":11463477,"vw":60.962919},{"c":56.57,"h":59.4899,"l":56.51,"n":201130,"o":57.8,"t":"2025-11-04T05:00:00Z","v":13725537,"vw":57.975957},{"c":56.42,"h":57.28,"l":54.87,"n":188620,"o":56.66,"t":"2025-11-05T05:00:00Z","v":13254318,"vw":56.219618},{"c":49.61,"h":56.21,"l":49.41,"n":297525,"o":56.21,"t":"2025-11-06T05:00:00Z","v":21053053,"vw":51.870364},{"c":51.64,"h":52.1,"l":46.3109,"n":321423,"o":47.657,"t":"2025-11-07T05:00:00Z","v":25058754,"vw":48.752271},{"c":51.9,"h":54.5,"l":50.76,"n":285218,"o":53.74,"t":"2025-11-10T05:00:00Z","v":22929766,"vw":52.244771},{"c":51.24,"h":56.96,"l":51.21,"n":357464,"o":56,"t":"2025-11-11T05:00:00Z","v":33240062,"vw":53.851075},{"c":49.97,"h":55.33,"l":49.6601,"n":274818,"o":51.93,"t":"2025-11-12T05:00:00Z","v":21987076,"vw":51.831868},{"c":45.25,"h":49.38,"l":44.37,"n":349986,"o":48.76,"t":"2025-11-13T05:00:00Z","v":26517134,"vw":45.955727},{"c":45.54,"h":47.22,"l":43.3,"n":260080,"o":43.71,"t":"2025-11-14T05:00:00Z","v":21107143,"vw":46.00088},{"c":43.31,"h":45.682,"l":42.225,"n":236432,"o":45.15,"t":"2025-11-17T05:00:00Z","v":17583509,"vw":43.489697},{"c":42.78,"h":43.61,"l":41.23,"n":240498,"o":42.22,"t":"2025-11-18T05:00:00Z","v":16982022,"vw":42.566757},{"c":43.62,"h":44.53,"l":42.43,"n":176924,"o":42.5,"t":"2025-11-19T05:00:00Z","v":15303963,"vw":43.522938},{"c":39.48,"h":46.26,"l":39.32,"n":281218,"o":46.08,"t":"2025-11-20T05:00:00Z","v":25029291,"vw":41.683717},{"c":40.3,"h":41.045,"l":37.57,"n":222428,"o":39.83,"t":"2025-11-21T05:00:00Z","v":18869983,"vw":39.56727},{"c":42.45,"h":42.53,"l":39.3,"n":196249,"o":40.76,"t":"2025-11-24T05:00:00Z","v":20280997,"vw":41.271226},{"c":42.6,"h":42.805,"l":40.38,"n":125676,"o":42.03,"t":"2025-11-25T05:00:00Z","v":10568827,"vw":41.752199},{"c":41.93,"h":43.5898,"l":41.3799,"n":135733,"o":43.24,"t":"2025-11-26T05:00:00Z","v":10906064,"vw":42.144175},{"c":42.14,"h":42.6999,"l":41.8,"n":80811,"o":42.51,"t":"2025-11-28T05:00:00Z","v":5636841,"vw":42.300565},{"c":40.37,"h":41.3,"l":39.98,"n":162854,"o":41.15,"t":"2025-12-01T05:00:00Z","v":13260625,"vw":40.654914},{"c":41.9,"h":42.9896,"l":40.42,"n":143235,"o":40.56,"t":"2025-12-02T05:00:00Z","v":13390810,"vw":42.002163},{"c":44.72,"h":44.74,"l":41.5,"n":160348,"o":41.895,"t":"2025-12-03T05:00:00Z","v":14385205,"vw":43.367003},{"c":49.37,"h":49.68,"l":44.82,"n":270283,"o":45.645,"t":"2025-12-04T05:00:00Z","v":28366585,"vw":47.703029},{"c":49.055,"h":49.6999,"l":47.7,"n":199052,"o":48.875,"t":"2025-12-05T05:00:00Z","v":14633125,"vw":48.793987},{"c":51.56,"h":52.37,"l":49.22,"n":212359,"o":50.08,"t":"2025-12-08T05:00:00Z","v":21748454,"vw":50.935003},{"c":53.43,"h":53.75,"l":50.34,"n":171201,"o":51.23,"t":"2025-12-09T05:00:00Z","v":17526159,"vw":52.368443},{"c":57.52,"h":58.83,"l":52.25,"n":364100,"o":53.44,"t":"2025-12-10T05:00:00Z","v":38839854,"vw":56.314854},{"c":63.53,"h":64.15,"l":56.85,"n":350501,"o":57.51,"t":"2025-12-11T05:00:00Z","v":31378814,"vw":61.101851},{"c":61.49,"h":65.18,"l":59.8,"n":351912,"o":62.5,"t":"2025-12-12T05:00:00Z","v":33545330,"vw":62.620846},{"c":55.41,"h":64.56,"l":55.08,"n":359493,"o":63.052,"t":"2025-12-15T05:00:00Z","v":32932215,"vw":57.523778},{"c":55.49,"h":56.73,"l":52.68,"n":222354,"o":54.19,"t":"2025-12-16T05:00:00Z","v":22447398,"vw":54.849636},{"c":53.96,"h":56.91,"l":53.085,"n":216239,"o":56.1,"t":"2025-12-17T05:00:00Z","v":23761067,"vw":54.470865},{"c":59.92,"h":60.25,"l":56.03,"n":260599,"o":56.2,"t":"2025-12-18T05:00:00Z","v":27939357,"vw":58.566398},{"c":70.52,"h":70.56,"l":60.7465,"n":525464,"o":61.12,"t":"2025-12-19T05:00:00Z","v":52764831,"vw":68.146737},{"c":77.55,"h":78.45,"l":72.752,"n":536269,"o":72.94,"t":"2025-12-22T05:00:00Z","v":48279566,"vw":76.55563},{"c":77.18,"h":79.1799,"l":73.29,"n":374878,"o":73.81,"t":"2025-12-23T05:00:00Z","v":35673312,"vw":77.025103},{"c":77.18,"h":79.83,"l":74.8007,"n":179401,"o":78.035,"t":"2025-12-24T05:00:00Z","v":16720593,"vw":76.879455},{"c":70.65,"h":76.99,"l":70.39,"n":282938,"o":76.68,"t":"2025-12-26T05:00:00Z","v":23157785,"vw":72.151297},{"c":70.12,"h":72.74,"l":69.322,"n":233087,"o":69.5,"t":"2025-12-29T05:00:00Z","v":18294098,"vw":71.078866},{"c":70.45,"h":74.69,"l":70.44,"n":312975,"o":73.025,"t":"2025-12-30T05:00:00Z","v":30151682,"vw":72.33084},{"c":69.76,"h":73.1959,"l":69.13,"n":169664,"o":71.5,"t":"2025-12-31T05:00:00Z","v":17594248,"vw":70.49997},{"c":75.99,"h":76.24,"l":66.85,"n":318654,"o":70.63,"t":"2026-01-02T05:00:00Z","v":31517644,"vw":72.408614},{"c":78.14,"h":78.25,"l":71.31,"n":343181,"o":74.62,"t":"2026-01-05T05:00:00Z","v":33448267,"vw":75.107061},{"c":86.03,"h":86.25,"l":74.05,"n":440950,"o":77.76,"t":"2026-01-06T05:00:00Z","v":43669685,"vw":81.309884},{"c":84.08,"h":85.9599,"l":81.85,"n":313284,"o":84.1,"t":"2026-01-07T05:00:00Z","v":28603484,"vw":84.09862},{"c":83.08,"h":89.87,"l":82.26,"n":320136,"o":85.5,"t":"2026-01-08T05:00:00Z","v":29874189,"vw":84.921677},{"c":84.85,"h":88.4299,"l":82.45,"n":269123,"o":84.525,"t":"2026-01-09T05:00:00Z","v":23780421,"vw":85.839631},{"c":87.9,"h":88.8399,"l":83.4189,"n":257398,"o":84.98,"t":"2026-01-12T05:00:00Z","v":22125035,"vw":86.535141},{"c":86.58,"h":89.7292,"l":85.6501,"n":234737,"o":89.14,"t":"2026-01-13T05:00:00Z","v":21759465,"vw":87.488579},{"c":91.8,"h":92.19,"l":84.5,"n":293598,"o":86.35,"t":"2026-01-14T05:00:00Z","v":28345962,"vw":88.572131},{"c":90.76,"h":92.459,"l":86.65,"n":307942,"o":89.265,"t":"2026-01-15T05:00:00Z","v":24810294,"vw":89.535117},{"c":96.3,"h":99.58,"l":92.4,"n":407433,"o":92.525,"t":"2026-01-16T05:00:00Z","v":36105306,"vw":96.904964},{"c":89.16,"h":98.2699,"l":88.3,"n":417054,"o":93.7,"t":"2026-01-20T05:00:00Z","v":29300928,"vw":91.895736},{"c":87.82,"h":91.25,"l":82.71,"n":409992,"o":90.02,"t":"2026-01-21T05:00:00Z","v":30538728,"vw":86.570365},{"c":87.98,"h":89.4,"l":81.3506,"n":386372,"o":86.38,"t":"2026-01-22T05:00:00Z","v":30063005,"vw":85.427512},{"c":88.9,"h":94.4499,"l":86.12,"n":289947,"o":89.055,"t":"2026-01-23T05:00:00Z","v":24380957,"vw":90.632776},{"c":80.48,"h":87.16,"l":80.01,"n":325777,"o":86.745,"t":"2026-01-26T05:00:00Z","v":21659884,"vw":82.930321},{"c":87,"h":87,"l":82,"n":238433,"o":82.89,"t":"2026-01-27T05:00:00Z","v":17676463,"vw":85.298631},{"c":88.57,"h":89.8,"l":86.0276,"n":206813,"o":87.22,"t":"2026-01-28T05:00:00Z","v":16262985,"vw":88.223663},{"c":85.68,"h":89,"l":83,"n":214430,"o":87.94,"t":"2026-01-29T05:00:00Z","v":15857335,"vw":85.49998},{"c":80.07,"h":89.32,"l":78.02,"n":321566,"o":85,"t":"2026-01-30T05:00:00Z","v":22706972,"vw":81.855075},{"c":74.15,"h":80.7,"l":73.879,"n":289928,"o":79.16,"t":"2026-02-02T05:00:00Z","v":18337002,"vw":75.927377},{"c":81.27,"h":81.32,"l":75.77,"n":250963,"o":78.6,"t":"2026-02-03T05:00:00Z","v":19000581,"vw":78.413803},{"c":73.11,"h":81.35,"l":68.5628,"n":383452,"o":81.35,"t":"2026-02-04T05:00:00Z","v":26237423,"vw":72.390496},{"c":66.32,"h":72.99,"l":65.2,"n":366213,"o":69.98,"t":"2026-02-05T05:00:00Z","v":22675406,"vw":68.273386},{"c":72.32,"h":72.66,"l":67,"n":276241,"o":69,"t":"2026-02-06T05:00:00Z","v":20049555,"vw":70.351769},{"c":75.84,"h":76.8,"l":70.75,"n":223183,"o":72.025,"t":"2026-02-09T05:00:00Z","v":16394444,"vw":75.379062},{"c":72.03,"h":75.86,"l":71.55,"n":183372,"o":74.595,"t":"2026-02-10T05:00:00Z","v":13195609,"vw":73.335337},{"c":69.62,"h":73.4,"l":67.02,"n":258508,"o":73.13,"t":"2026-02-11T05:00:00Z","v":17563088,"vw":69.170261},{"c":66.01,"h":68.4495,"l":63.87,"n":261165,"o":67.53,"t":"2026-02-12T05:00:00Z","v":18313696,"vw":65.73853},{"c":67.44,"h":69.6,"l":65.5,"n":193019,"o":66.695,"t":"2026-02-13T05:00:00Z","v":14737916,"vw":67.651094},{"c":69.89,"h":70.99,"l":65,"n":156172,"o":66.084,"t":"2026-02-17T05:00:00Z","v":12059196,"vw":68.706244},{"c":74.42,"h":75.765,"l":69.989,"n":234128,"o":71,"t":"2026-02-18T05:00:00Z","v":19118368,"vw":74.369338},{"c":76.58,"h":77.11,"l":72.35,"n":172521,"o":72.9,"t":"2026-02-19T05:00:00Z","v":14693382,"vw":75.558051},{"c":70.86,"h":78.2,"l":69.4,"n":211529,"o":75.482,"t":"2026-02-20T05:00:00Z","v":18253465,"vw":73.293146},{"c":70.21,"h":71.25,"l":68.5,"n":171676,"o":68.755,"t":"2026-02-23T05:00:00Z","v":13803009,"vw":70.044626},{"c":69.97,"h":70.055,"l":66.6,"n":181537,"o":68.88,"t":"2026-02-24T05:00:00Z","v":12864646,"vw":68.896578},{"c":70.2,"h":71.85,"l":68.88,"n":171500,"o":71.095,"t":"2026-02-25T05:00:00Z","v":11799327,"vw":70.621604},{"c":72.65,"h":72.74,"l":68.81,"n":241255,"o":70.045,"t":"2026-02-26T05:00:00Z","v":18418300,"vw":71.007023},{"c":69.1,"h":69.59,"l":64.1,"n":379073,"o":67.59,"t":"2026-02-27T05:00:00Z","v":25741022,"vw":67.275249},{"c":70.97,"h":72.1,"l":66.45,"n":266805,"o":66.68,"t":"2026-03-02T05:00:00Z","v":18854064,"vw":70.148719},{"c":70.13,"h":73.25,"l":66.19,"n":238005,"o":68.855,"t":"2026-03-03T05:00:00Z","v":17412341,"vw":70.15853},{"c":71.91,"h":74.1,"l":69.47,"n":235933,"o":70.81,"t":"2026-03-04T05:00:00Z","v":17079251,"vw":71.996874},{"c":70,"h":72.31,"l":67.34,"n":219932,"o":70.92,"t":"2026-03-05T05:00:00Z","v":14536011,"vw":69.616027},{"c":70.11,"h":75.11,"l":68.135,"n":248641,"o":68.135,"t":"2026-03-06T05:00:00Z","v":22268216,"vw":72.123493},{"c":71.48,"h":72.125,"l":67.82,"n":236943,"o":69.39,"t":"2026-03-09T04:00:00Z","v":18443010,"vw":70.006706},{"c":68.93,"h":72.935,"l":68.6214,"n":201105,"o":70.34,"t":"2026-03-10T04:00:00Z","v":18255715,"vw":70.875019},{"c":71.96,"h":73.3,"l":68.33,"n":230217,"o":68.8,"t":"2026-03-11T04:00:00Z","v":18146823,"vw":71.488643},{"c":68.37,"h":72.6,"l":68.28,"n":212911,"o":71.95,"t":"2026-03-12T04:00:00Z","v":17689291,"vw":69.972427},{"c":68.41,"h":71.31,"l":67.44,"n":185488,"o":69.15,"t":"2026-03-13T04:00:00Z","v":16045449,"vw":69.443285},{"c":71.31,"h":72.38,"l":68.67,"n":217411,"o":69.325,"t":"2026-03-16T04:00:00Z","v":16955521,"vw":70.642401},{"c":78.59,"h":78.67,"l":71.27,"n":361394,"o":71.475,"t":"2026-03-17T04:00:00Z","v":29746496,"vw":76.226033},{"c":69.48,"h":76.88,"l":69.4,"n":482745,"o":76.04,"t":"2026-03-18T04:00:00Z","v":33930976,"vw":71.705787},{"c":71.93,"h":72.73,"l":68,"n":344063,"o":68.82,"t":"2026-03-19T04:00:00Z","v":28559094,"vw":71.093135},{"c":67.23,"h":73.98,"l":66.39,"n":362451,"o":72,"t":"2026-03-20T04:00:00Z","v":35258331,"vw":68.441077},{"c":68,"h":69.45,"l":66.05,"n":281326,"o":68.085,"t":"2026-03-23T04:00:00Z","v":23862753,"vw":67.977074},{"c":66.07,"h":68.6,"l":64.46,"n":260968,"o":67,"t":"2026-03-24T04:00:00Z","v":21368202,"vw":65.975713},{"c":72.88,"h":75.0599,"l":68.94,"n":477708,"o":68.94,"t":"2026-03-25T04:00:00Z","v":34520456,"vw":72.583692},{"c":65.94,"h":72.0899,"l":65.59,"n":365197,"o":71.2,"t":"2026-03-26T04:00:00Z","v":22999159,"vw":67.955084},{"c":60.93,"h":66.095,"l":60.35,"n":339207,"o":66.01,"t":"2026-03-27T04:00:00Z","v":20324236,"vw":62.127691},{"c":57.38,"h":61.64,"l":56.132,"n":327311,"o":61.45,"t":"2026-03-30T04:00:00Z","v":21946292,"vw":58.114768},{"c":64.22,"h":64.58,"l":59.0301,"n":356026,"o":61.71,"t":"2026-03-31T04:00:00Z","v":26617715,"vw":62.382301},{"c":65.52,"h":68.67,"l":65.3,"n":362944,"o":65.5,"t":"2026-04-01T04:00:00Z","v":27167266,"vw":66.838788},{"c":67.73,"h":69.39,"l":61.86,"n":405730,"o":62.225,"t":"2026-04-02T04:00:00Z","v":32680867,"vw":66.828083},{"c":67.67,"h":70.32,"l":66.6,"n":305046,"o":67.73,"t":"2026-04-06T04:00:00Z","v":22361747,"vw":68.351573},{"c":66.32,"h":68.2999,"l":63.96,"n":307987,"o":67.115,"t":"2026-04-07T04:00:00Z","v":25407101,"vw":65.744945},{"c":69.08,"h":73.6675,"l":67.8107,"n":336643,"o":72,"t":"2026-04-08T04:00:00Z","v":26874547,"vw":70.182789},{"c":66.74,"h":69.79,"l":66.545,"n":229706,"o":69.06,"t":"2026-04-09T04:00:00Z","v":17258896,"vw":67.592638},{"c":68.05,"h":70.06,"l":66.34,"n":213229,"o":67.7,"t":"2026-04-10T04:00:00Z","v":18628462,"vw":68.150712},{"c":70.62,"h":71.55,"l":66.59,"n":225740,"o":67.05,"t":"2026-04-13T04:00:00Z","v":18003851,"vw":70.063855},{"c":72.22,"h":74.75,"l":70.48,"n":278981,"o":73.555,"t":"2026-04-14T04:00:00Z","v":22651791,"vw":72.565318},{"c":73.6,"h":74.59,"l":69.6001,"n":278914,"o":73.585,"t":"2026-04-15T04:00:00Z","v":23577276,"vw":72.417236},{"c":82.93,"h":83.49,"l":76.9,"n":528738,"o":76.97,"t":"2026-04-16T04:00:00Z","v":41028807,"vw":80.739863},{"c":84.8,"h":86.99,"l":83.6,"n":368643,"o":84.08,"t":"2026-04-17T04:00:00Z","v":26077546,"vw":85.208165},{"c":89.46,"h":90.35,"l":84.6,"n":372930,"o":84.85,"t":"2026-04-20T04:00:00Z","v":28840669,"vw":88.18524},{"c":86.64,"h":91.95,"l":85.75,"n":393684,"o":90.33,"t":"2026-04-21T04:00:00Z","v":27464437,"vw":88.815389},{"c":90.04,"h":93.1,"l":87.76,"n":302938,"o":90.465,"t":"2026-04-22T04:00:00Z","v":21485410,"vw":90.179398},{"c":84.6,"h":90.3,"l":81.5652,"n":349428,"o":89.85,"t":"2026-04-23T04:00:00Z","v":22678074,"vw":85.289119},{"c":79.68,"h":86.4099,"l":79.08,"n":338223,"o":86.34,"t":"2026-04-24T04:00:00Z","v":22143322,"vw":81.6029},{"c":82.29,"h":82.48,"l":77.0535,"n":292091,"o":79.69,"t":"2026-04-27T04:00:00Z","v":19398658,"vw":79.873985},{"c":78.59,"h":81.78,"l":77.6,"n":226048,"o":80.075,"t":"2026-04-28T04:00:00Z","v":14389137,"vw":79.11545},{"c":77.02,"h":78.01,"l":73.99,"n":276681,"o":77.86,"t":"2026-04-29T04:00:00Z","v":17762404,"vw":75.741198},{"c":82.51,"h":83.59,"l":77.47,"n":233963,"o":77.55,"t":"2026-04-30T04:00:00Z","v":17612980,"vw":81.511196},{"c":78.81,"h":83.79,"l":78.43,"n":247532,"o":83.53,"t":"2026-05-01T04:00:00Z","v":16389305,"vw":80.212097},{"c":80.31,"h":81.833,"l":76.25,"n":240407,"o":78.36,"t":"2026-05-04T04:00:00Z","v":16244084,"vw":79.874828},{"c":78.76,"h":83,"l":76.56,"n":271965,"o":82.6,"t":"2026-05-05T04:00:00Z","v":17137611,"vw":78.417644},{"c":84.65,"h":84.68,"l":78.86,"n":273068,"o":79.62,"t":"2026-05-06T04:00:00Z","v":19789093,"vw":82.455707},{"c":78.58,"h":84.79,"l":77.93,"n":387178,"o":84.71,"t":"2026-05-07T04:00:00Z","v":22954202,"vw":80.348137},{"c":105.47,"h":105.62,"l":85.87,"n":1190508,"o":86.035,"t":"2026-05-08T04:00:00Z","v":79954630,"vw":98.260312},{"c":117.35,"h":123.94,"l":104,"n":796833,"o":105.27,"t":"2026-05-11T04:00:00Z","v":54812720,"vw":116.695806},{"c":117.56,"h":121.49,"l":112.41,"n":526749,"o":112.76,"t":"2026-05-12T04:00:00Z","v":34213589,"vw":117.298429},{"c":124.15,"h":127.24,"l":116.89,"n":444019,"o":123.895,"t":"2026-05-13T04:00:00Z","v":26605898,"vw":123.682943},{"c":132.55,"h":133.1799,"l":121.31,"n":428613,"o":123.1,"t":"2026-05-14T04:00:00Z","v":25343273,"vw":129.265578},{"c":124.77,"h":130.37,"l":121.8,"n":384271,"o":128.1,"t":"2026-05-15T04:00:00Z","v":22488515,"vw":125.459375},{"c":131.16,"h":138.38,"l":125.671,"n":527409,"o":132.755,"t":"2026-05-18T04:00:00Z","v":32339311,"vw":130.110299},{"c":127.31,"h":129.57,"l":115.23,"n":488649,"o":125.97,"t":"2026-05-19T04:00:00Z","v":30096952,"vw":122.604537},{"c":134.28,"h":135.35,"l":124.22,"n":359392,"o":127.48,"t":"2026-05-20T04:00:00Z","v":24361291,"vw":131.356297},{"c":125.45,"h":130.87,"l":123.8,"n":470268,"o":126.14,"t":"2026-05-21T04:00:00Z","v":30844484,"vw":127.003957},{"c":135.76,"h":139.76,"l":131.31,"n":496281,"o":131.41,"t":"2026-05-22T04:00:00Z","v":32991018,"vw":135.583817},{"c":143.2,"h":146,"l":138.56,"n":548236,"o":141.965,"t":"2026-05-26T04:00:00Z","v":32947934,"vw":142.843707},{"c":150.23,"h":150.9999,"l":137.91,"n":518216,"o":149.72,"t":"2026-05-27T04:00:00Z","v":29216646,"vw":146.102346},{"c":148.03,"h":150.83,"l":142.37,"n":416380,"o":147.17,"t":"2026-05-28T04:00:00Z","v":20481081,"vw":147.164184},{"c":143.48,"h":144,"l":134.05,"n":507308,"o":139.94,"t":"2026-05-29T04:00:00Z","v":34906413,"vw":140.304527},{"c":122.39,"h":135.63,"l":121,"n":711643,"o":132.38,"t":"2026-06-01T04:00:00Z","v":37341123,"vw":125.486607},{"c":123.32,"h":128.4,"l":122.56,"n":390166,"o":125.34,"t":"2026-06-02T04:00:00Z","v":19519811,"vw":124.875955},{"c":114.7,"h":122.5049,"l":113.66,"n":446768,"o":119.58,"t":"2026-06-03T04:00:00Z","v":21608418,"vw":116.489594},{"c":119.95,"h":122.63,"l":110.39,"n":423099,"o":113.085,"t":"2026-06-04T04:00:00Z","v":24844437,"vw":118.177575},{"c":110.08,"h":117.98,"l":106.73,"n":443756,"o":114.27,"t":"2026-06-05T04:00:00Z","v":21501395,"vw":111.443937},{"c":113.65,"h":116.2499,"l":111,"n":258429,"o":114.67,"t":"2026-06-08T04:00:00Z","v":13452191,"vw":113.739226},{"c":108.23,"h":119.79,"l":101.2,"n":404115,"o":118.4,"t":"2026-06-09T04:00:00Z","v":23742715,"vw":108.782214},{"c":105.05,"h":111.96,"l":104.41,"n":237254,"o":107.7,"t":"2026-06-10T04:00:00Z","v":13013888,"vw":107.211863},{"c":114.78,"h":115.045,"l":105.4,"n":365700,"o":106.59,"t":"2026-06-11T04:00:00Z","v":26132681,"vw":111.442728},{"c":102.39,"h":118.377,"l":99.61,"n":987411,"o":118.02,"t":"2026-06-12T04:00:00Z","v":63423738,"vw":105.438813},{"c":109.25,"h":110.78,"l":105.8,"n":480460,"o":107.96,"t":"2026-06-15T04:00:00Z","v":28951023,"vw":108.784283},{"c":104.63,"h":108.5,"l":103.07,"n":389864,"o":107.71,"t":"2026-06-16T04:00:00Z","v":27903746,"vw":105.405344},{"c":107.98,"h":111.34,"l":104.04,"n":345983,"o":104.12,"t":"2026-06-17T04:00:00Z","v":28735589,"vw":108.529544},{"c":107.24,"h":109.55,"l":100.96,"n":371321,"o":108.83,"t":"2026-06-18T04:00:00Z","v":70342464,"vw":106.313817},{"c":100.29,"h":107.4,"l":96.5,"n":483714,"o":106.99,"t":"2026-06-22T04:00:00Z","v":27812259,"vw":99.949462},{"c":95.12,"h":101.73,"l":94.885,"n":356554,"o":96.02,"t":"2026-06-23T04:00:00Z","v":22323150,"vw":97.145336},{"c":85.41,"h":94.3,"l":84.8501,"n":469815,"o":93.85,"t":"2026-06-24T04:00:00Z","v":26794154,"vw":87.391063},{"c":80.69,"h":86.11,"l":80,"n":436122,"o":86.11,"t":"2026-06-25T04:00:00Z","v":26923080,"vw":81.128884},{"c":84.54,"h":86.28,"l":80.73,"n":374084,"o":81.11,"t":"2026-06-26T04:00:00Z","v":34407629,"vw":84.430119},{"c":98.01,"h":99.08,"l":89.85,"n":627580,"o":91.295,"t":"2026-06-29T04:00:00Z","v":42920343,"vw":94.961776},{"c":101.65,"h":104.16,"l":95.64,"n":449018,"o":97.2,"t":"2026-06-30T04:00:00Z","v":32830190,"vw":100.472616},{"c":100.07,"h":107.5999,"l":97.62,"n":372107,"o":101.195,"t":"2026-07-01T04:00:00Z","v":21682817,"vw":103.017896},{"c":100.46,"h":106.99,"l":97.91,"n":319576,"o":100.99,"t":"2026-07-02T04:00:00Z","v":22246979,"vw":101.263141},{"c":93.09,"h":102.0999,"l":92.3,"n":326314,"o":100.43,"t":"2026-07-06T04:00:00Z","v":20532108,"vw":95.271039},{"c":83.41,"h":90.74,"l":82.85,"n":414297,"o":90.01,"t":"2026-07-07T04:00:00Z","v":26197751,"vw":84.929401},{"c":83.35,"h":86.5,"l":81,"n":380101,"o":86.5,"t":"2026-07-08T04:00:00Z","v":19209586,"vw":83.064116},{"c":82.55,"h":86.3,"l":82.41,"n":264148,"o":86.295,"t":"2026-07-09T04:00:00Z","v":17876664,"vw":83.786061},{"c":81.04,"h":82.3,"l":79.06,"n":265690,"o":82.29,"t":"2026-07-10T04:00:00Z","v":14607483,"vw":80.78914},{"c":76.73,"h":79.97,"l":75.6,"n":333927,"o":79.89,"t":"2026-07-13T04:00:00Z","v":18885137,"vw":77.266344},{"c":78.81,"h":82.54,"l":78.51,"n":232469,"o":78.76,"t":"2026-07-14T04:00:00Z","v":15812411,"vw":79.95516},{"c":76.2,"h":81.05,"l":74.84,"n":271203,"o":78.94,"t":"2026-07-15T04:00:00Z","v":15421450,"vw":77.124734},{"c":67.35,"h":73.95,"l":66,"n":505763,"o":73.38,"t":"2026-07-16T04:00:00Z","v":31158929,"vw":68.19665},{"c":67.62,"h":70.63,"l":64.51,"n":366351,"o":65.93,"t":"2026-07-17T04:00:00Z","v":22380698,"vw":68.121498},{"c":65.74,"h":69.54,"l":65.44,"n":366874,"o":68.39,"t":"2026-07-20T04:00:00Z","v":17942213,"vw":66.700604},{"c":69.12,"h":69.7409,"l":65.9009,"n":262041,"o":66.34,"t":"2026-07-21T04:00:00Z","v":20066082,"vw":68.327293},{"c":69.75,"h":72.94,"l":69.25,"n":278973,"o":70.49,"t":"2026-07-22T04:00:00Z","v":21039918,"vw":71.211666},{"c":69.99,"h":70.81,"l":66.85,"n":205707,"o":68.13,"t":"2026-07-23T04:00:00Z","v":14144685,"vw":69.092998},{"c":63.91,"h":69.55,"l":63,"n":499585,"o":69.3,"t":"2026-07-24T04:00:00Z","v":18955543,"vw":65.16392},{"c":66.94,"h":68.34,"l":64.03,"n":232926,"o":64.8,"t":"2026-07-27T04:00:00Z","v":15760362,"vw":65.875384},{"c":63.89,"h":64.95,"l":60.05,"n":282584,"o":64.5,"t":"2026-07-28T04:00:00Z","v":18438987,"vw":62.675484},{"c":58.6,"h":64.1,"l":58.2,"n":290850,"o":63.505,"t":"2026-07-29T04:00:00Z","v":19519941,"vw":60.713375},{"c":64.68,"h":64.84,"l":59.68,"n":256031,"o":60.93,"t":"2026-07-30T04:00:00Z","v":18161928,"vw":63.347015},{"c":64.95,"h":67.84,"l":62.66,"n":220015,"o":66.13,"t":"2026-07-31T04:00:00Z","v":13527333,"vw":64.761441},{"c":70.43,"h":70.6,"l":62.17,"n":247208,"o":63.34,"t":"2026-08-03T04:00:00Z","v":16776602,"vw":68.632991},{"c":74.48,"h":75.59,"l":72.36,"n":285257,"o":72.795,"t":"2026-08-04T04:00:00Z","v":19430806,"vw":74.190995},{"c":74.82,"h":77.3,"l":72.91,"n":266837,"o":74.88,"t":"2026-08-05T04:00:00Z","v":16761194,"vw":75.121628},{"c":75.67,"h":80.1924,"l":72.3,"n":274244,"o":72.31,"t":"2026-08-06T04:00:00Z","v":19509469,"vw":77.186001},{"c":82.83,"h":83.25,"l":77.38,"n":315671,"o":78.8,"t":"2026-08-07T04:00:00Z","v":24252696,"vw":81.105075},{"c":80.04,"h":86.83,"l":79.7701,"n":495120,"o":84.065,"t":"2026-08-10T04:00:00Z","v":34018776,"vw":81.930667},{"c":80.01,"h":81.3999,"l":75.46,"n":447833,"o":76.26,"t":"2026-08-11T04:00:00Z","v":30078819,"vw":78.781071},{"c":81.17,"h":82.2,"l":78.07,"n":262463,"o":80.11,"t":"2026-08-12T04:00:00Z","v":16948816,"vw":80.740957},{"c":80.1,"h":84.21,"l":77.7101,"n":282345,"o":78.5,"t":"2026-08-13T04:00:00Z","v":17315431,"vw":81.528555},{"c":80.25,"h":82.48,"l":78.5101,"n":229665,"o":79.59,"t":"2026-08-14T04:00:00Z","v":13904132,"vw":80.236041},{"c":82.08,"h":85.55,"l":80.53,"n":254305,"o":81.01,"t":"2026-08-17T04:00:00Z","v":18103019,"vw":83.167858},{"c":79.16,"h":81.04,"l":76.88,"n":228022,"o":78.55,"t":"2026-08-18T04:00:00Z","v":15416447,"vw":79.160475},{"c":75.84,"h":77.6,"l":73.8716,"n":247827,"o":77.02,"t":"2026-08-19T04:00:00Z","v":16410132,"vw":75.717828},{"c":72.95,"h":75.37,"l":71.75,"n":242382,"o":74.95,"t":"2026-08-20T04:00:00Z","v":16678781,"vw":72.943417},{"c":72.57,"h":74.95,"l":71.45,"n":184681,"o":74.15,"t":"2026-08-21T04:00:00Z","v":12573320,"vw":73.334406},{"c":68.28,"h":71.21,"l":68.17,"n":245611,"o":71.21,"t":"2026-08-24T04:00:00Z","v":14483788,"vw":69.235364},{"c":66.91,"h":70,"l":66.48,"n":236720,"o":69.92,"t":"2026-08-25T04:00:00Z","v":15070341,"vw":67.345563},{"c":66.18,"h":67.675,"l":65.8,"n":177560,"o":66.4,"t":"2026-08-26T04:00:00Z","v":11174252,"vw":66.589523},{"c":67.53,"h":67.57,"l":65.42,"n":187175,"o":66.91,"t":"2026-08-27T04:00:00Z","v":11500433,"vw":66.615548},{"c":64.39,"h":66.7499,"l":63.495,"n":288187,"o":66.74,"t":"2026-08-28T04:00:00Z","v":18583736,"vw":64.681889},{"c":63.92,"h":64.1122,"l":62.79,"n":199481,"o":63.73,"t":"2026-08-31T04:00:00Z","v":15290688,"vw":63.594772},{"c":62.54,"h":63.9352,"l":61.93,"n":210816,"o":62.24,"t":"2026-09-01T04:00:00Z","v":14447549,"vw":62.502986},{"c":63.1,"h":63.52,"l":61.45,"n":247124,"o":62.35,"t":"2026-09-02T04:00:00Z","v":16641467,"vw":62.619554},{"c":63.81,"h":64.9,"l":62.36,"n":257488,"o":64.64,"t":"2026-09-03T04:00:00Z","v":18909554,"vw":63.499339},{"c":64.26,"h":65,"l":63.2,"n":219655,"o":64.76,"t":"2026-09-04T04:00:00Z","v":14953115,"vw":64.073343},{"c":65.87,"h":67.48,"l":64.15,"n":286006,"o":65.27,"t":"2026-09-08T04:00:00Z","v":24365742,"vw":65.998374},{"c":63.07,"h":67.7,"l":62.99,"n":340618,"o":67.32,"t":"2026-09-09T04:00:00Z","v":26475798,"vw":64.540675},{"c":61.96,"h":64.9,"l":61.53,"n":243699,"o":61.65,"t":"2026-09-10T04:00:00Z","v":18950728,"vw":63.180741},{"c":62.95,"h":64.89,"l":62.06,"n":198582,"o":62.32,"t":"2026-09-11T04:00:00Z","v":15388712,"vw":63.5941},{"c":62.55,"h":63.375,"l":60.51,"n":211018,"o":60.55,"t":"2026-09-14T04:00:00Z","v":14442266,"vw":62.458166},{"c":63.55,"h":65.72,"l":62.02,"n":218646,"o":63.68,"t":"2026-09-15T04:00:00Z","v":20456342,"vw":63.685165},{"c":63.7,"h":64.56,"l":61.74,"n":226864,"o":63.67,"t":"2026-09-16T04:00:00Z","v":17728768,"vw":63.190263},{"c":67.82,"h":68.3307,"l":65.26,"n":271826,"o":65.55,"t":"2026-09-17T04:00:00Z","v":21948753,"vw":67.300055},{"c":64.57,"h":68.64,"l":63.79,"n":304900,"o":68.43,"t":"2026-09-18T04:00:00Z","v":32302512,"vw":64.657119},{"c":69.89,"h":70.01,"l":65.275,"n":324054,"o":65.285,"t":"2026-09-21T04:00:00Z","v":26035338,"vw":69.210876},{"c":71.98,"h":72.5,"l":70.1,"n":277607,"o":71.645,"t":"2026-09-22T04:00:00Z","v":22035904,"vw":71.465358},{"c":70.31,"h":73.57,"l":70.08,"n":270694,"o":72.87,"t":"2026-09-23T04:00:00Z","v":19261376,"vw":71.516543},{"c":73.61,"h":75.46,"l":68.9216,"n":301942,"o":69.775,"t":"2026-09-24T04:00:00Z","v":25280228,"vw":72.927126},{"c":73.95,"h":75.32,"l":72.7801,"n":244096,"o":74.15,"t":"2026-09-25T04:00:00Z","v":18847264,"vw":74.109144},{"c":72.19,"h":73.78,"l":71.68,"n":192124,"o":73.2,"t":"2026-09-28T04:00:00Z","v":15012427,"vw":72.654136},{"c":69.7,"h":74.25,"l":69.4,"n":225310,"o":73.47,"t":"2026-09-29T04:00:00Z","v":19692436,"vw":70.6896},{"c":69.68,"h":74.58,"l":69.63,"n":272159,"o":70.64,"t":"2026-09-30T04:00:00Z","v":22436444,"vw":71.968071},{"c":70.46,"h":72.64,"l":69.4242,"n":279922,"o":72.31,"t":"2026-10-01T04:00:00Z","v":23319796,"vw":70.921015},{"c":73.92,"h":76.0899,"l":71.45,"n":350338,"o":72.085,"t":"2026-10-02T04:00:00Z","v":26849298,"vw":74.232002},{"c":73.02,"h":73.81,"l":71.37,"n":244374,"o":73.7,"t":"2026-10-05T04:00:00Z","v":19118185,"vw":72.539448},{"c":75.06,"h":78.28,"l":73.66,"n":314471,"o":74.76,"t":"2026-10-06T04:00:00Z","v":27038815,"vw":75.550543},{"c":71.92,"h":73.16,"l":70.63,"n":287300,"o":73.115,"t":"2026-10-07T04:00:00Z","v":20507172,"vw":71.613237},{"c":68.4,"h":71.65,"l":67.71,"n":289016,"o":70.56,"t":"2026-10-08T04:00:00Z","v":23073864,"vw":68.933387},{"c":68.21,"h":69.25,"l":66.98,"n":188856,"o":68.71,"t":"2026-10-09T04:00:00Z","v":14943012,"vw":67.914942},{"c":65.71,"h":68.07,"l":65.115,"n":214145,"o":67.88,"t":"2026-10-12T04:00:00Z","v":14509215,"vw":66.001652},{"c":64.22,"h":64.56,"l":63.08,"n":207292,"o":64.07,"t":"2026-10-13T04:00:00Z","v":15597154,"vw":63.859556},{"c":59.18,"h":63.56,"l":58.84,"n":382268,"o":62.81,"t":"2026-10-14T04:00:00Z","v":25322163,"vw":60.478121},{"c":55.25,"h":55.398,"l":49.693,"n":550688,"o":53.86,"t":"2026-10-15T04:00:00Z","v":44825685,"vw":52.975919}],"volatilityBars":[{"c":69.85,"h":69.95,"l":69.2,"n":3238,"o":69.41,"t":"2026-10-09T08:00:00Z","v":165708,"vw":69.515852},{"c":69.81,"h":69.95,"l":69.66,"n":314,"o":69.8401,"t":"2026-10-09T08:15:00Z","v":13012,"vw":69.865211},{"c":69.94,"h":69.94,"l":69.8,"n":117,"o":69.87,"t":"2026-10-09T08:30:00Z","v":9159,"vw":69.884272},{"c":69.82,"h":69.9,"l":69.82,"n":195,"o":69.87,"t":"2026-10-09T08:45:00Z","v":11824,"vw":69.87031},{"c":69.69,"h":69.91,"l":69.6,"n":275,"o":69.83,"t":"2026-10-09T09:00:00Z","v":14060,"vw":69.759535},{"c":69.58,"h":69.69,"l":69.57,"n":140,"o":69.66,"t":"2026-10-09T09:15:00Z","v":7355,"vw":69.603297},{"c":69.6,"h":69.75,"l":69.56,"n":177,"o":69.64,"t":"2026-10-09T09:30:00Z","v":9095,"vw":69.658711},{"c":69.67,"h":69.6947,"l":69.58,"n":77,"o":69.6947,"t":"2026-10-09T09:45:00Z","v":4541,"vw":69.657951},{"c":69.67,"h":69.7,"l":69.58,"n":102,"o":69.67,"t":"2026-10-09T10:00:00Z","v":5124,"vw":69.646164},{"c":69.6,"h":69.7117,"l":69.5658,"n":68,"o":69.65,"t":"2026-10-09T10:15:00Z","v":2444,"vw":69.632918},{"c":69.43,"h":69.56,"l":69.43,"n":323,"o":69.56,"t":"2026-10-09T10:30:00Z","v":16407,"vw":69.492434},{"c":69.3945,"h":69.478,"l":69.3945,"n":206,"o":69.41,"t":"2026-10-09T10:45:00Z","v":8679,"vw":69.424566},{"c":69.3,"h":69.53,"l":69.2872,"n":328,"o":69.4117,"t":"2026-10-09T11:00:00Z","v":14895,"vw":69.399453},{"c":69.6479,"h":69.65,"l":69.2955,"n":295,"o":69.3995,"t":"2026-10-09T11:15:00Z","v":20227,"vw":69.47407},{"c":69.61,"h":69.7512,"l":69.55,"n":245,"o":69.67,"t":"2026-10-09T11:30:00Z","v":18350,"vw":69.659776},{"c":69.45,"h":69.75,"l":69.45,"n":384,"o":69.61,"t":"2026-10-09T11:45:00Z","v":21339,"vw":69.653543},{"c":69.68,"h":69.68,"l":69.45,"n":341,"o":69.48,"t":"2026-10-09T12:00:00Z","v":18744,"vw":69.522525},{"c":69.5,"h":69.6,"l":69.42,"n":256,"o":69.5,"t":"2026-10-09T12:15:00Z","v":16946,"vw":69.507778},{"c":69.4,"h":69.5,"l":69.36,"n":320,"o":69.49,"t":"2026-10-09T12:30:00Z","v":15878,"vw":69.423067},{"c":69.45,"h":69.47,"l":69.3,"n":307,"o":69.4202,"t":"2026-10-09T12:45:00Z","v":15203,"vw":69.386334},{"c":69.4,"h":69.6845,"l":69.31,"n":491,"o":69.31,"t":"2026-10-09T13:00:00Z","v":34778,"vw":69.550107},{"c":68.6,"h":69.48,"l":68.59,"n":1808,"o":69.4679,"t":"2026-10-09T13:15:00Z","v":99827,"vw":68.936045},{"c":67.58,"h":69.25,"l":66.98,"n":25452,"o":68.71,"t":"2026-10-09T13:30:00Z","v":1856132,"vw":67.815027},{"c":67.5375,"h":67.65,"l":67,"n":12069,"o":67.605,"t":"2026-10-09T13:45:00Z","v":738082,"vw":67.346342},{"c":67.45,"h":67.87,"l":67.2,"n":9776,"o":67.555,"t":"2026-10-09T14:00:00Z","v":631010,"vw":67.519425},{"c":67.5899,"h":67.647,"l":67.283,"n":7577,"o":67.5,"t":"2026-10-09T14:15:00Z","v":500301,"vw":67.480156},{"c":67.6499,"h":67.7456,"l":67.44,"n":6620,"o":67.56,"t":"2026-10-09T14:30:00Z","v":411586,"vw":67.553476},{"c":67.96,"h":68.0973,"l":67.3505,"n":8068,"o":67.65,"t":"2026-10-09T14:45:00Z","v":523967,"vw":67.719965},{"c":67.52,"h":68.03,"l":67.34,"n":6880,"o":67.99,"t":"2026-10-09T15:00:00Z","v":401650,"vw":67.653859},{"c":67.4099,"h":67.76,"l":67.34,"n":6287,"o":67.53,"t":"2026-10-09T15:15:00Z","v":371600,"vw":67.569306},{"c":67.445,"h":67.56,"l":67.2902,"n":5785,"o":67.39,"t":"2026-10-09T15:30:00Z","v":393666,"vw":67.424303},{"c":67.32,"h":67.46,"l":67.21,"n":5364,"o":67.44,"t":"2026-10-09T15:45:00Z","v":324056,"vw":67.337086},{"c":67.31,"h":67.398,"l":67.18,"n":5313,"o":67.33,"t":"2026-10-09T16:00:00Z","v":322513,"vw":67.28261},{"c":67.55,"h":67.5899,"l":67.22,"n":4315,"o":67.3257,"t":"2026-10-09T16:15:00Z","v":261307,"vw":67.398075},{"c":67.425,"h":67.636,"l":67.37,"n":3955,"o":67.55,"t":"2026-10-09T16:30:00Z","v":247856,"vw":67.479338},{"c":67.48,"h":67.62,"l":67.4001,"n":4322,"o":67.44,"t":"2026-10-09T16:45:00Z","v":268569,"vw":67.521287},{"c":67.42,"h":67.51,"l":67.32,"n":3672,"o":67.475,"t":"2026-10-09T17:00:00Z","v":213556,"vw":67.412647},{"c":67.42,"h":67.5,"l":67.3501,"n":3208,"o":67.43,"t":"2026-10-09T17:15:00Z","v":196704,"vw":67.426885},{"c":67.5626,"h":67.64,"l":67.39,"n":3964,"o":67.415,"t":"2026-10-09T17:30:00Z","v":1298430,"vw":67.506777},{"c":68.275,"h":68.44,"l":67.49,"n":6199,"o":67.565,"t":"2026-10-09T17:45:00Z","v":549474,"vw":67.980959},{"c":68.99,"h":69.19,"l":68.112,"n":7121,"o":68.2751,"t":"2026-10-09T18:00:00Z","v":749542,"vw":68.616246},{"c":68.535,"h":69.21,"l":68.525,"n":6745,"o":68.99,"t":"2026-10-09T18:15:00Z","v":687075,"vw":68.902995},{"c":68.2949,"h":68.59,"l":68.19,"n":4133,"o":68.55,"t":"2026-10-09T18:30:00Z","v":341389,"vw":68.32082},{"c":68.51,"h":68.7399,"l":68.29,"n":4087,"o":68.3032,"t":"2026-10-09T18:45:00Z","v":370491,"vw":68.526024},{"c":68.4062,"h":68.641,"l":68.35,"n":3657,"o":68.515,"t":"2026-10-09T19:00:00Z","v":247548,"vw":68.525296},{"c":68.54,"h":68.79,"l":68.4,"n":3552,"o":68.42,"t":"2026-10-09T19:15:00Z","v":222251,"vw":68.61791},{"c":68.53,"h":68.62,"l":68.295,"n":4896,"o":68.53,"t":"2026-10-09T19:30:00Z","v":322595,"vw":68.452703},{"c":68.21,"h":68.555,"l":68.06,"n":12423,"o":68.53,"t":"2026-10-09T19:45:00Z","v":990059,"vw":68.259227},{"c":68.3631,"h":68.45,"l":68,"n":432,"o":68,"t":"2026-10-09T20:00:00Z","v":811940,"vw":68.20682},{"c":68.27,"h":68.4,"l":68.25,"n":178,"o":68.4,"t":"2026-10-09T20:15:00Z","v":10382,"vw":68.299767},{"c":68.21,"h":68.35,"l":68.1,"n":271,"o":68.3261,"t":"2026-10-09T20:30:00Z","v":20632,"vw":68.287902},{"c":68.205,"h":68.26,"l":68.18,"n":147,"o":68.26,"t":"2026-10-09T20:45:00Z","v":5311,"vw":68.22447},{"c":68.22,"h":68.29,"l":68.2015,"n":113,"o":68.21,"t":"2026-10-09T21:00:00Z","v":6577,"vw":68.227629},{"c":68.21,"h":68.2836,"l":68.2,"n":66,"o":68.21,"t":"2026-10-09T21:15:00Z","v":3713,"vw":68.237301},{"c":68.2267,"h":68.26,"l":68.2,"n":61,"o":68.21,"t":"2026-10-09T21:30:00Z","v":3574,"vw":68.240959},{"c":68.24,"h":68.29,"l":68.2,"n":55,"o":68.29,"t":"2026-10-09T21:45:00Z","v":4143,"vw":68.252371},{"c":68.2008,"h":68.2199,"l":68.2,"n":92,"o":68.21,"t":"2026-10-09T22:00:00Z","v":6263,"vw":68.205818},{"c":68.2498,"h":68.25,"l":68.19,"n":68,"o":68.2,"t":"2026-10-09T22:15:00Z","v":6510,"vw":68.234365},{"c":68.26,"h":68.27,"l":68.23,"n":59,"o":68.25,"t":"2026-10-09T22:30:00Z","v":3458,"vw":68.249411},{"c":68.28,"h":68.3141,"l":68.24,"n":90,"o":68.2545,"t":"2026-10-09T22:45:00Z","v":7027,"vw":68.283293},{"c":68.2,"h":68.3,"l":68.2,"n":166,"o":68.25,"t":"2026-10-09T23:00:00Z","v":14318,"vw":68.249084},{"c":68.137,"h":68.26,"l":68.13,"n":62,"o":68.2368,"t":"2026-10-09T23:15:00Z","v":6063,"vw":68.194513},{"c":68.2567,"h":68.26,"l":68.18,"n":49,"o":68.19,"t":"2026-10-09T23:30:00Z","v":6936,"vw":68.201023},{"c":68.2,"h":68.26,"l":68.17,"n":73,"o":68.24,"t":"2026-10-09T23:45:00Z","v":7396,"vw":68.230467},{"c":68.5,"h":68.86,"l":68.24,"n":1911,"o":68.4,"t":"2026-10-12T08:00:00Z","v":69206,"vw":68.525834},{"c":68.39,"h":68.47,"l":68.3,"n":115,"o":68.47,"t":"2026-10-12T08:15:00Z","v":9894,"vw":68.391408},{"c":68.0211,"h":68.39,"l":67.98,"n":524,"o":68.39,"t":"2026-10-12T08:30:00Z","v":35665,"vw":68.121352},{"c":67.8294,"h":68.05,"l":67.82,"n":302,"o":68.0321,"t":"2026-10-12T08:45:00Z","v":21775,"vw":67.941443},{"c":68.0777,"h":68.0777,"l":67.84,"n":203,"o":67.84,"t":"2026-10-12T09:00:00Z","v":14987,"vw":67.993931},{"c":67.8991,"h":68.2,"l":67.8991,"n":183,"o":68.07,"t":"2026-10-12T09:15:00Z","v":6888,"vw":68.088073},{"c":67.85,"h":67.98,"l":67.85,"n":78,"o":67.98,"t":"2026-10-12T09:30:00Z","v":4756,"vw":67.869548},{"c":67.87,"h":67.9,"l":67.8,"n":55,"o":67.8,"t":"2026-10-12T09:45:00Z","v":4569,"vw":67.880026},{"c":67.92,"h":68.06,"l":67.8,"n":299,"o":67.84,"t":"2026-10-12T10:00:00Z","v":12941,"vw":67.88503},{"c":67.88,"h":67.94,"l":67.88,"n":54,"o":67.94,"t":"2026-10-12T10:15:00Z","v":1531,"vw":67.91026},{"c":68,"h":68,"l":67.84,"n":179,"o":67.84,"t":"2026-10-12T10:30:00Z","v":8413,"vw":67.946363},{"c":67.93,"h":68.0984,"l":67.93,"n":103,"o":68.0861,"t":"2026-10-12T10:45:00Z","v":6898,"vw":68.025043},{"c":67.7771,"h":68.2,"l":67.75,"n":532,"o":67.94,"t":"2026-10-12T11:00:00Z","v":63828,"vw":68.076735},{"c":67.83,"h":67.9768,"l":67.77,"n":163,"o":67.778,"t":"2026-10-12T11:15:00Z","v":9230,"vw":67.868322},{"c":67.7765,"h":68,"l":67.7168,"n":234,"o":67.84,"t":"2026-10-12T11:30:00Z","v":16755,"vw":67.872796},{"c":67.65,"h":67.75,"l":67.56,"n":367,"o":67.75,"t":"2026-10-12T11:45:00Z","v":36356,"vw":67.653109},{"c":67.61,"h":67.75,"l":67.58,"n":216,"o":67.65,"t":"2026-10-12T12:00:00Z","v":13095,"vw":67.663582},{"c":67.6301,"h":67.74,"l":67.6,"n":196,"o":67.7,"t":"2026-10-12T12:15:00Z","v":12970,"vw":67.675947},{"c":67.7,"h":67.7,"l":67.52,"n":308,"o":67.6,"t":"2026-10-12T12:30:00Z","v":21360,"vw":67.609591},{"c":67.84,"h":67.9886,"l":67.67,"n":504,"o":67.7361,"t":"2026-10-12T12:45:00Z","v":46981,"vw":67.860009},{"c":67.89,"h":68,"l":67.75,"n":339,"o":67.8,"t":"2026-10-12T13:00:00Z","v":17247,"vw":67.819295},{"c":67.83,"h":67.9,"l":67.61,"n":331,"o":67.7,"t":"2026-10-12T13:15:00Z","v":16645,"vw":67.761572},{"c":67.05,"h":68.07,"l":66.29,"n":20374,"o":67.82,"t":"2026-10-12T13:30:00Z","v":1382195,"vw":67.117238},{"c":66.625,"h":67.25,"l":66.6,"n":10164,"o":67.1,"t":"2026-10-12T13:45:00Z","v":691540,"vw":66.88008},{"c":66.255,"h":66.75,"l":65.8651,"n":15058,"o":66.6,"t":"2026-10-12T14:00:00Z","v":951710,"vw":66.207982},{"c":65.51,"h":66.28,"l":65.45,"n":14190,"o":66.264,"t":"2026-10-12T14:15:00Z","v":977290,"vw":65.827128},{"c":65.8938,"h":66.0972,"l":65.495,"n":9735,"o":65.495,"t":"2026-10-12T14:30:00Z","v":583473,"vw":65.848536},{"c":65.77,"h":66.02,"l":65.71,"n":7939,"o":65.9,"t":"2026-10-12T14:45:00Z","v":395481,"vw":65.870711},{"c":65.85,"h":65.935,"l":65.72,"n":5979,"o":65.75,"t":"2026-10-12T15:00:00Z","v":308365,"vw":65.832821},{"c":65.99,"h":66.04,"l":65.69,"n":6987,"o":65.835,"t":"2026-10-12T15:15:00Z","v":425757,"vw":65.87723},{"c":65.95,"h":66.07,"l":65.82,"n":6804,"o":65.99,"t":"2026-10-12T15:30:00Z","v":388760,"vw":65.926166},{"c":65.955,"h":66.08,"l":65.86,"n":6329,"o":65.96,"t":"2026-10-12T15:45:00Z","v":383368,"vw":65.992005},{"c":65.8299,"h":66.05,"l":65.8,"n":5546,"o":65.955,"t":"2026-10-12T16:00:00Z","v":271312,"vw":65.926459},{"c":66.0199,"h":66.14,"l":65.78,"n":5706,"o":65.8,"t":"2026-10-12T16:15:00Z","v":315320,"vw":65.99833},{"c":65.98,"h":66.15,"l":65.93,"n":4771,"o":66.01,"t":"2026-10-12T16:30:00Z","v":265219,"vw":66.052775},{"c":65.87,"h":66.055,"l":65.74,"n":6073,"o":65.985,"t":"2026-10-12T16:45:00Z","v":377963,"vw":65.91221},{"c":65.855,"h":66.07,"l":65.84,"n":4124,"o":65.87,"t":"2026-10-12T17:00:00Z","v":184537,"vw":65.936885},{"c":66.0581,"h":66.23,"l":65.855,"n":4020,"o":65.86,"t":"2026-10-12T17:15:00Z","v":257063,"vw":66.100434},{"c":65.952,"h":66.135,"l":65.825,"n":4162,"o":66.07,"t":"2026-10-12T17:30:00Z","v":232552,"vw":65.957855},{"c":65.8,"h":66,"l":65.6924,"n":4832,"o":65.9425,"t":"2026-10-12T17:45:00Z","v":217108,"vw":65.831079},{"c":65.75,"h":65.935,"l":65.7,"n":5430,"o":65.8,"t":"2026-10-12T18:00:00Z","v":347545,"vw":65.803546},{"c":65.73,"h":65.94,"l":65.7,"n":6515,"o":65.745,"t":"2026-10-12T18:15:00Z","v":422561,"vw":65.774675},{"c":65.61,"h":65.745,"l":65.6,"n":5115,"o":65.73,"t":"2026-10-12T18:30:00Z","v":298544,"vw":65.661226},{"c":65.7201,"h":65.8,"l":65.5,"n":4570,"o":65.62,"t":"2026-10-12T18:45:00Z","v":263320,"vw":65.583017},{"c":65.76,"h":65.855,"l":65.67,"n":4286,"o":65.725,"t":"2026-10-12T19:00:00Z","v":225824,"vw":65.74408},{"c":65.78,"h":65.85,"l":65.7,"n":4590,"o":65.7501,"t":"2026-10-12T19:15:00Z","v":214764,"vw":65.765269},{"c":65.5,"h":65.86,"l":65.37,"n":9838,"o":65.78,"t":"2026-10-12T19:30:00Z","v":739126,"vw":65.633388},{"c":65.72,"h":65.725,"l":65.115,"n":18926,"o":65.5,"t":"2026-10-12T19:45:00Z","v":1641278,"vw":65.447321},{"c":65.79,"h":65.88,"l":65.5603,"n":663,"o":65.71,"t":"2026-10-12T20:00:00Z","v":1125189,"vw":65.71299},{"c":65.799,"h":65.799,"l":65.74,"n":237,"o":65.79,"t":"2026-10-12T20:15:00Z","v":7640,"vw":65.76328},{"c":65.8001,"h":65.839,"l":65.71,"n":144,"o":65.79,"t":"2026-10-12T20:30:00Z","v":35325,"vw":65.733053},{"c":65.8371,"h":65.8371,"l":65.8,"n":94,"o":65.82,"t":"2026-10-12T20:45:00Z","v":3336,"vw":65.808442},{"c":65.8,"h":65.8325,"l":65.79,"n":139,"o":65.8013,"t":"2026-10-12T21:00:00Z","v":6581,"vw":65.798751},{"c":65.7246,"h":65.8197,"l":65.68,"n":185,"o":65.8197,"t":"2026-10-12T21:15:00Z","v":6433,"vw":65.737287},{"c":65.7,"h":65.7478,"l":65.66,"n":136,"o":65.72,"t":"2026-10-12T21:30:00Z","v":11099,"vw":65.700351},{"c":65.6,"h":65.7292,"l":65.6,"n":260,"o":65.68,"t":"2026-10-12T21:45:00Z","v":13927,"vw":65.6653},{"c":65.7,"h":65.7,"l":65.6114,"n":92,"o":65.6155,"t":"2026-10-12T22:00:00Z","v":5299,"vw":65.682508},{"c":65.68,"h":65.7,"l":65.6,"n":143,"o":65.6,"t":"2026-10-12T22:15:00Z","v":6837,"vw":65.654299},{"c":65.6551,"h":65.69,"l":65.6551,"n":67,"o":65.69,"t":"2026-10-12T22:30:00Z","v":2288,"vw":65.672556},{"c":65.67,"h":65.69,"l":65.6606,"n":106,"o":65.67,"t":"2026-10-12T22:45:00Z","v":2731,"vw":65.676379},{"c":65.41,"h":65.6923,"l":65.2562,"n":344,"o":65.6923,"t":"2026-10-12T23:00:00Z","v":10515,"vw":65.474886},{"c":65.3627,"h":65.45,"l":65.21,"n":211,"o":65.3,"t":"2026-10-12T23:15:00Z","v":14024,"vw":65.349286},{"c":65.3,"h":65.38,"l":65.22,"n":239,"o":65.272,"t":"2026-10-12T23:30:00Z","v":13200,"vw":65.27552},{"c":65.2515,"h":65.35,"l":65.21,"n":204,"o":65.3,"t":"2026-10-12T23:45:00Z","v":10217,"vw":65.284497},{"c":64.65,"h":65.05,"l":64.3,"n":3462,"o":64.43,"t":"2026-10-13T08:00:00Z","v":125977,"vw":64.585042},{"c":64.82,"h":64.82,"l":64.51,"n":282,"o":64.64,"t":"2026-10-13T08:15:00Z","v":28068,"vw":64.648766},{"c":64.96,"h":64.977,"l":64.67,"n":155,"o":64.82,"t":"2026-10-13T08:30:00Z","v":13046,"vw":64.842133},{"c":64.9781,"h":65,"l":64.95,"n":151,"o":64.96,"t":"2026-10-13T08:45:00Z","v":10115,"vw":64.981494},{"c":64.8,"h":64.9811,"l":64.78,"n":85,"o":64.9811,"t":"2026-10-13T09:00:00Z","v":4154,"vw":64.803439},{"c":64.85,"h":64.91,"l":64.85,"n":26,"o":64.91,"t":"2026-10-13T09:15:00Z","v":1695,"vw":64.868947},{"c":64.89,"h":64.89,"l":64.78,"n":98,"o":64.85,"t":"2026-10-13T09:30:00Z","v":2676,"vw":64.835993},{"c":64.75,"h":64.8,"l":64.66,"n":125,"o":64.7,"t":"2026-10-13T09:45:00Z","v":3608,"vw":64.704463},{"c":64.68,"h":64.8643,"l":64.68,"n":109,"o":64.85,"t":"2026-10-13T10:00:00Z","v":4200,"vw":64.770051},{"c":64.73,"h":64.73,"l":64.65,"n":34,"o":64.7,"t":"2026-10-13T10:15:00Z","v":761,"vw":64.699889},{"c":64.5,"h":64.68,"l":64.5,"n":236,"o":64.65,"t":"2026-10-13T10:30:00Z","v":8199,"vw":64.574333},{"c":64.45,"h":64.59,"l":64.44,"n":141,"o":64.53,"t":"2026-10-13T10:45:00Z","v":6904,"vw":64.520713},{"c":64.3,"h":64.54,"l":64.2,"n":952,"o":64.47,"t":"2026-10-13T11:00:00Z","v":38298,"vw":64.373212},{"c":64.431,"h":64.44,"l":64.1,"n":472,"o":64.2723,"t":"2026-10-13T11:15:00Z","v":29377,"vw":64.256325},{"c":64.45,"h":64.5,"l":64.34,"n":249,"o":64.39,"t":"2026-10-13T11:30:00Z","v":11082,"vw":64.41897},{"c":64.3595,"h":64.5138,"l":64.2444,"n":318,"o":64.3517,"t":"2026-10-13T11:45:00Z","v":15563,"vw":64.42352},{"c":64.25,"h":64.28,"l":64.1,"n":470,"o":64.25,"t":"2026-10-13T12:00:00Z","v":22738,"vw":64.183378},{"c":64.22,"h":64.38,"l":64.22,"n":323,"o":64.24,"t":"2026-10-13T12:15:00Z","v":20252,"vw":64.294605},{"c":64.18,"h":64.3261,"l":64.1701,"n":453,"o":64.29,"t":"2026-10-13T12:30:00Z","v":28105,"vw":64.24197},{"c":64.22,"h":64.29,"l":64.05,"n":609,"o":64.18,"t":"2026-10-13T12:45:00Z","v":32083,"vw":64.180599},{"c":64.1826,"h":64.23,"l":64.1,"n":476,"o":64.2,"t":"2026-10-13T13:00:00Z","v":20745,"vw":64.17182},{"c":64,"h":64.2,"l":63.95,"n":2017,"o":64.17,"t":"2026-10-13T13:15:00Z","v":89876,"vw":64.054605},{"c":64.27,"h":64.2899,"l":63.08,"n":23715,"o":63.97,"t":"2026-10-13T13:30:00Z","v":1801676,"vw":63.643064},{"c":63.99,"h":64.49,"l":63.44,"n":12620,"o":64.265,"t":"2026-10-13T13:45:00Z","v":850497,"vw":63.949183},{"c":64.22,"h":64.33,"l":63.87,"n":10075,"o":63.96,"t":"2026-10-13T14:00:00Z","v":726499,"vw":64.085512},{"c":63.88,"h":64.32,"l":63.835,"n":8585,"o":64.21,"t":"2026-10-13T14:15:00Z","v":588631,"vw":64.119594},{"c":63.51,"h":63.96,"l":63.47,"n":9050,"o":63.86,"t":"2026-10-13T14:30:00Z","v":531383,"vw":63.691955},{"c":63.31,"h":63.52,"l":63.15,"n":12250,"o":63.52,"t":"2026-10-13T14:45:00Z","v":866934,"vw":63.32595},{"c":63.315,"h":63.46,"l":63.17,"n":8129,"o":63.34,"t":"2026-10-13T15:00:00Z","v":501944,"vw":63.33002},{"c":63.3984,"h":63.5454,"l":63.255,"n":7640,"o":63.315,"t":"2026-10-13T15:15:00Z","v":473839,"vw":63.42015},{"c":63.3,"h":63.42,"l":63.26,"n":7497,"o":63.41,"t":"2026-10-13T15:30:00Z","v":431345,"vw":63.335764},{"c":63.34,"h":63.405,"l":63.1701,"n":5970,"o":63.29,"t":"2026-10-13T15:45:00Z","v":348269,"vw":63.268216},{"c":63.75,"h":63.8,"l":63.28,"n":5810,"o":63.33,"t":"2026-10-13T16:00:00Z","v":459894,"vw":63.586399},{"c":63.78,"h":63.9172,"l":63.71,"n":4804,"o":63.74,"t":"2026-10-13T16:15:00Z","v":301400,"vw":63.81486},{"c":64.14,"h":64.21,"l":63.77,"n":5050,"o":63.77,"t":"2026-10-13T16:30:00Z","v":325962,"vw":63.976993},{"c":63.92,"h":64.2,"l":63.9,"n":4387,"o":64.13,"t":"2026-10-13T16:45:00Z","v":1157360,"vw":64.053868},{"c":63.9044,"h":63.96,"l":63.745,"n":3943,"o":63.92,"t":"2026-10-13T17:00:00Z","v":203987,"vw":63.875665},{"c":63.9401,"h":64.08,"l":63.8975,"n":4151,"o":63.9,"t":"2026-10-13T17:15:00Z","v":262048,"vw":63.989262},{"c":64.01,"h":64.09,"l":63.9396,"n":3465,"o":63.955,"t":"2026-10-13T17:30:00Z","v":183225,"vw":64.008602},{"c":63.68,"h":64.035,"l":63.655,"n":5682,"o":64.01,"t":"2026-10-13T17:45:00Z","v":300765,"vw":63.825807},{"c":64.358,"h":64.56,"l":63.62,"n":6138,"o":63.68,"t":"2026-10-13T18:00:00Z","v":520870,"vw":64.232685},{"c":64.23,"h":64.43,"l":64.115,"n":4631,"o":64.36,"t":"2026-10-13T18:15:00Z","v":267699,"vw":64.278023},{"c":64.07,"h":64.27,"l":63.95,"n":5021,"o":64.23,"t":"2026-10-13T18:30:00Z","v":370089,"vw":64.117425},{"c":64.005,"h":64.215,"l":63.95,"n":4474,"o":64.085,"t":"2026-10-13T18:45:00Z","v":293119,"vw":64.086803},{"c":64.055,"h":64.1498,"l":63.97,"n":3662,"o":64.0199,"t":"2026-10-13T19:00:00Z","v":241225,"vw":64.070326},{"c":64.11,"h":64.1399,"l":63.96,"n":4154,"o":64.06,"t":"2026-10-13T19:15:00Z","v":276867,"vw":64.025391},{"c":64.07,"h":64.17,"l":63.95,"n":7030,"o":64.11,"t":"2026-10-13T19:30:00Z","v":491554,"vw":64.074442},{"c":64.21,"h":64.31,"l":63.97,"n":14104,"o":64.07,"t":"2026-10-13T19:45:00Z","v":1150317,"vw":64.184132},{"c":64.45,"h":64.47,"l":64.1245,"n":555,"o":64.22,"t":"2026-10-13T20:00:00Z","v":1018316,"vw":64.22138},{"c":64.3,"h":64.45,"l":64.2503,"n":231,"o":64.45,"t":"2026-10-13T20:15:00Z","v":22574,"vw":64.365191},{"c":64.318,"h":64.35,"l":64.22,"n":120,"o":64.35,"t":"2026-10-13T20:30:00Z","v":8051,"vw":64.318305},{"c":64.28,"h":64.32,"l":64.19,"n":244,"o":64.32,"t":"2026-10-13T20:45:00Z","v":15080,"vw":64.264506},{"c":64.28,"h":64.33,"l":64.2772,"n":99,"o":64.3,"t":"2026-10-13T21:00:00Z","v":5044,"vw":64.299942},{"c":64.3,"h":64.3,"l":64.24,"n":70,"o":64.24,"t":"2026-10-13T21:15:00Z","v":1874,"vw":64.272608},{"c":64.32,"h":64.4,"l":64.2608,"n":132,"o":64.2608,"t":"2026-10-13T21:30:00Z","v":7901,"vw":64.377696},{"c":64.3923,"h":64.4,"l":64.32,"n":124,"o":64.32,"t":"2026-10-13T21:45:00Z","v":7714,"vw":64.376963},{"c":64.3049,"h":64.39,"l":64.3049,"n":130,"o":64.35,"t":"2026-10-13T22:00:00Z","v":6965,"vw":64.348895},{"c":64.35,"h":64.35,"l":64.2486,"n":129,"o":64.32,"t":"2026-10-13T22:15:00Z","v":5710,"vw":64.309928},{"c":64.3815,"h":64.39,"l":64.2538,"n":100,"o":64.34,"t":"2026-10-13T22:30:00Z","v":11002,"vw":64.333183},{"c":64.42,"h":64.4923,"l":64.3816,"n":188,"o":64.3816,"t":"2026-10-13T22:45:00Z","v":8856,"vw":64.453932},{"c":64.3999,"h":64.47,"l":64.31,"n":56,"o":64.4171,"t":"2026-10-13T23:00:00Z","v":2265,"vw":64.398911},{"c":64.4,"h":64.4,"l":64.23,"n":125,"o":64.4,"t":"2026-10-13T23:15:00Z","v":9030,"vw":64.364324},{"c":64.3345,"h":64.36,"l":64.2576,"n":40,"o":64.2576,"t":"2026-10-13T23:30:00Z","v":1556,"vw":64.324299},{"c":64.3,"h":64.3495,"l":64.25,"n":97,"o":64.31,"t":"2026-10-13T23:45:00Z","v":2449,"vw":64.29046},{"c":64.3496,"h":64.73,"l":63.74,"n":2800,"o":64.0373,"t":"2026-10-14T08:00:00Z","v":125931,"vw":64.159226},{"c":64.34,"h":64.42,"l":64.3,"n":100,"o":64.34,"t":"2026-10-14T08:15:00Z","v":6062,"vw":64.329763},{"c":64.0125,"h":64.255,"l":64.0125,"n":79,"o":64.255,"t":"2026-10-14T08:30:00Z","v":5130,"vw":64.186226},{"c":63.94,"h":64.1097,"l":63.94,"n":152,"o":64.01,"t":"2026-10-14T08:45:00Z","v":4645,"vw":64.040201},{"c":63.94,"h":64.01,"l":63.94,"n":44,"o":63.94,"t":"2026-10-14T09:00:00Z","v":1536,"vw":63.974216},{"c":63.78,"h":64,"l":63.78,"n":203,"o":63.97,"t":"2026-10-14T09:15:00Z","v":9399,"vw":63.937633},{"c":63.89,"h":63.9343,"l":63.85,"n":35,"o":63.85,"t":"2026-10-14T09:30:00Z","v":2197,"vw":63.897772},{"c":63.94,"h":64,"l":63.9,"n":94,"o":63.9,"t":"2026-10-14T09:45:00Z","v":5791,"vw":63.931793},{"c":63.97,"h":63.97,"l":63.85,"n":46,"o":63.94,"t":"2026-10-14T10:00:00Z","v":2236,"vw":63.915188},{"c":64.08,"h":64.16,"l":63.99,"n":83,"o":64,"t":"2026-10-14T10:15:00Z","v":2267,"vw":64.04929},{"c":63.9173,"h":64.09,"l":63.9173,"n":82,"o":64.07,"t":"2026-10-14T10:30:00Z","v":3298,"vw":64.032467},{"c":64,"h":64.08,"l":63.95,"n":86,"o":64.05,"t":"2026-10-14T10:45:00Z","v":2589,"vw":64.025318},{"c":63.8005,"h":64.1,"l":63.7,"n":361,"o":64.06,"t":"2026-10-14T11:00:00Z","v":17277,"vw":63.841662},{"c":63.73,"h":64,"l":63.73,"n":106,"o":63.7994,"t":"2026-10-14T11:15:00Z","v":4294,"vw":63.772879},{"c":63.87,"h":63.9607,"l":63.68,"n":186,"o":63.75,"t":"2026-10-14T11:30:00Z","v":16757,"vw":63.73389},{"c":63.85,"h":63.89,"l":63.67,"n":84,"o":63.67,"t":"2026-10-14T11:45:00Z","v":4503,"vw":63.796797},{"c":63.85,"h":63.99,"l":63.79,"n":194,"o":63.8,"t":"2026-10-14T12:00:00Z","v":7038,"vw":63.891597},{"c":64.0981,"h":64.0981,"l":63.88,"n":330,"o":63.88,"t":"2026-10-14T12:15:00Z","v":12280,"vw":63.985686},{"c":62.9166,"h":64.07,"l":62.89,"n":3487,"o":64,"t":"2026-10-14T12:30:00Z","v":177589,"vw":63.109861},{"c":62.81,"h":63.13,"l":62.8,"n":1269,"o":62.98,"t":"2026-10-14T12:45:00Z","v":76718,"vw":62.953987},{"c":62.79,"h":63,"l":62.69,"n":1269,"o":62.8,"t":"2026-10-14T13:00:00Z","v":65414,"vw":62.791022},{"c":62.86,"h":63.02,"l":62.61,"n":1649,"o":62.7655,"t":"2026-10-14T13:15:00Z","v":89602,"vw":62.761963},{"c":62.8,"h":63.56,"l":62.21,"n":18071,"o":62.81,"t":"2026-10-14T13:30:00Z","v":1318289,"vw":62.716595},{"c":62.18,"h":63.47,"l":62.155,"n":13872,"o":62.8,"t":"2026-10-14T13:45:00Z","v":915366,"vw":62.88807},{"c":62.0473,"h":62.3687,"l":61.9,"n":16620,"o":62.18,"t":"2026-10-14T14:00:00Z","v":949930,"vw":62.08962},{"c":61.71,"h":62.2699,"l":61.69,"n":13195,"o":62.035,"t":"2026-10-14T14:15:00Z","v":742909,"vw":61.950474},{"c":61.935,"h":62.07,"l":61.6301,"n":10989,"o":61.7,"t":"2026-10-14T14:30:00Z","v":635620,"vw":61.863516},{"c":61.74,"h":62.09,"l":61.5536,"n":9876,"o":61.92,"t":"2026-10-14T14:45:00Z","v":511160,"vw":61.75411},{"c":61.39,"h":61.765,"l":61.27,"n":12360,"o":61.725,"t":"2026-10-14T15:00:00Z","v":720215,"vw":61.465766},{"c":61.4075,"h":61.6188,"l":61.35,"n":8762,"o":61.395,"t":"2026-10-14T15:15:00Z","v":415121,"vw":61.469384},{"c":60.855,"h":61.47,"l":60.81,"n":14835,"o":61.405,"t":"2026-10-14T15:30:00Z","v":798689,"vw":61.090397},{"c":60.745,"h":60.915,"l":60.63,"n":11605,"o":60.86,"t":"2026-10-14T15:45:00Z","v":599205,"vw":60.78067},{"c":60.26,"h":60.78,"l":60.24,"n":12535,"o":60.735,"t":"2026-10-14T16:00:00Z","v":642802,"vw":60.551456},{"c":60.21,"h":60.3399,"l":60.1,"n":10690,"o":60.25,"t":"2026-10-14T16:15:00Z","v":560303,"vw":60.212861},{"c":60.51,"h":60.5954,"l":60.15,"n":8697,"o":60.1901,"t":"2026-10-14T16:30:00Z","v":492998,"vw":60.384836},{"c":60.62,"h":60.65,"l":60.39,"n":7013,"o":60.5158,"t":"2026-10-14T16:45:00Z","v":386297,"vw":60.528142},{"c":60.39,"h":60.72,"l":60.24,"n":7228,"o":60.62,"t":"2026-10-14T17:00:00Z","v":406621,"vw":60.428027},{"c":60.16,"h":60.45,"l":60.15,"n":6691,"o":60.395,"t":"2026-10-14T17:15:00Z","v":375722,"vw":60.322105},{"c":59.78,"h":60.18,"l":59.69,"n":19804,"o":60.16,"t":"2026-10-14T17:30:00Z","v":1139995,"vw":59.948904},{"c":59.4199,"h":59.85,"l":59.2803,"n":11456,"o":59.772,"t":"2026-10-14T17:45:00Z","v":597139,"vw":59.547002},{"c":59.63,"h":59.63,"l":59.23,"n":9716,"o":59.415,"t":"2026-10-14T18:00:00Z","v":642268,"vw":59.380929},{"c":59.29,"h":59.64,"l":59.2804,"n":8426,"o":59.62,"t":"2026-10-14T18:15:00Z","v":415892,"vw":59.459971},{"c":59.1246,"h":59.3194,"l":59.06,"n":8586,"o":59.29,"t":"2026-10-14T18:30:00Z","v":515728,"vw":59.204438},{"c":59.21,"h":59.34,"l":59.11,"n":7401,"o":59.14,"t":"2026-10-14T18:45:00Z","v":435317,"vw":59.230099},{"c":59.1755,"h":59.34,"l":59.052,"n":8219,"o":59.2,"t":"2026-10-14T19:00:00Z","v":537246,"vw":59.1825},{"c":59.25,"h":59.48,"l":59.09,"n":9326,"o":59.17,"t":"2026-10-14T19:15:00Z","v":564928,"vw":59.309324},{"c":59.3,"h":59.4649,"l":59.2,"n":9772,"o":59.255,"t":"2026-10-14T19:30:00Z","v":615866,"vw":59.368196},{"c":59.19,"h":59.3,"l":58.84,"n":29002,"o":59.3,"t":"2026-10-14T19:45:00Z","v":2229610,"vw":59.085644},{"c":59.3355,"h":59.46,"l":59.1,"n":1191,"o":59.21,"t":"2026-10-14T20:00:00Z","v":2089449,"vw":59.184103},{"c":59.48,"h":59.55,"l":59.3,"n":789,"o":59.36,"t":"2026-10-14T20:15:00Z","v":36744,"vw":59.442751},{"c":54.97,"h":59.55,"l":53.69,"n":12573,"o":59.4574,"t":"2026-10-14T20:30:00Z","v":583393,"vw":55.844324},{"c":54.91,"h":56.45,"l":52.8319,"n":13531,"o":54.761,"t":"2026-10-14T20:45:00Z","v":972981,"vw":54.771496},{"c":54.27,"h":55,"l":53.78,"n":6515,"o":54.94,"t":"2026-10-14T21:00:00Z","v":453006,"vw":54.411473},{"c":55.0423,"h":55.05,"l":54.15,"n":4135,"o":54.2705,"t":"2026-10-14T21:15:00Z","v":303500,"vw":54.475478},{"c":54.48,"h":55.016,"l":54.01,"n":3639,"o":54.99,"t":"2026-10-14T21:30:00Z","v":266626,"vw":54.451401},{"c":55.3527,"h":55.4,"l":54.35,"n":2862,"o":54.4907,"t":"2026-10-14T21:45:00Z","v":239688,"vw":54.739853},{"c":55.29,"h":55.591,"l":54.88,"n":2515,"o":55.4,"t":"2026-10-14T22:00:00Z","v":128866,"vw":55.282535},{"c":55.54,"h":55.54,"l":54.8374,"n":2370,"o":55.3,"t":"2026-10-14T22:15:00Z","v":205758,"vw":55.165867},{"c":55.48,"h":55.5345,"l":54.96,"n":2027,"o":55.32,"t":"2026-10-14T22:30:00Z","v":141014,"vw":55.199265},{"c":55.91,"h":56.15,"l":55.35,"n":2168,"o":55.4147,"t":"2026-10-14T22:45:00Z","v":162802,"vw":55.795304},{"c":55.9,"h":56.15,"l":55.5825,"n":1477,"o":55.8768,"t":"2026-10-14T23:00:00Z","v":93636,"vw":55.832134},{"c":55.46,"h":55.82,"l":55.32,"n":1572,"o":55.82,"t":"2026-10-14T23:15:00Z","v":98721,"vw":55.530297},{"c":54.48,"h":55.7,"l":54.47,"n":2443,"o":55.45,"t":"2026-10-14T23:30:00Z","v":305708,"vw":55.031763},{"c":53.2986,"h":54.6,"l":53.02,"n":3833,"o":54.45,"t":"2026-10-14T23:45:00Z","v":419571,"vw":53.654666},{"c":53.7,"h":55.04,"l":53.7,"n":9747,"o":53.96,"t":"2026-10-15T08:00:00Z","v":507840,"vw":54.401987},{"c":53.38,"h":53.7,"l":53.03,"n":2668,"o":53.7,"t":"2026-10-15T08:15:00Z","v":169340,"vw":53.281826},{"c":53.2384,"h":53.5,"l":53.2384,"n":1096,"o":53.36,"t":"2026-10-15T08:30:00Z","v":53383,"vw":53.399259},{"c":53.6088,"h":53.7,"l":53.17,"n":1074,"o":53.24,"t":"2026-10-15T08:45:00Z","v":72017,"vw":53.473753},{"c":54,"h":54.06,"l":53.47,"n":859,"o":53.7,"t":"2026-10-15T09:00:00Z","v":54716,"vw":53.742132},{"c":53.8,"h":54.08,"l":53.8,"n":727,"o":54.03,"t":"2026-10-15T09:15:00Z","v":42062,"vw":53.87688},{"c":53.65,"h":53.84,"l":53.5052,"n":654,"o":53.81,"t":"2026-10-15T09:30:00Z","v":32722,"vw":53.687725},{"c":53.62,"h":53.7751,"l":53.6,"n":446,"o":53.68,"t":"2026-10-15T09:45:00Z","v":18041,"vw":53.695422},{"c":53.6,"h":53.7,"l":53.32,"n":955,"o":53.66,"t":"2026-10-15T10:00:00Z","v":42673,"vw":53.525194},{"c":53.6,"h":53.85,"l":53.59,"n":464,"o":53.62,"t":"2026-10-15T10:15:00Z","v":24338,"vw":53.72336},{"c":53.1106,"h":53.7,"l":53.1,"n":888,"o":53.628,"t":"2026-10-15T10:30:00Z","v":64040,"vw":53.34194},{"c":53.001,"h":53.19,"l":52.89,"n":2023,"o":53.18,"t":"2026-10-15T10:45:00Z","v":89919,"vw":53.015018},{"c":52.6,"h":53.06,"l":52.06,"n":4080,"o":53.06,"t":"2026-10-15T11:00:00Z","v":301787,"vw":52.38479},{"c":52.75,"h":52.87,"l":52.4373,"n":1903,"o":52.6,"t":"2026-10-15T11:15:00Z","v":172202,"vw":52.642959},{"c":53.05,"h":53.38,"l":52.74,"n":1958,"o":52.7836,"t":"2026-10-15T11:30:00Z","v":182618,"vw":53.068699},{"c":52.86,"h":53.19,"l":52.74,"n":1610,"o":53.01,"t":"2026-10-15T11:45:00Z","v":116017,"vw":52.981571},{"c":53.25,"h":53.32,"l":52.76,"n":1373,"o":52.88,"t":"2026-10-15T12:00:00Z","v":114900,"vw":52.93277},{"c":53.71,"h":53.74,"l":53.11,"n":1991,"o":53.3,"t":"2026-10-15T12:15:00Z","v":143899,"vw":53.444826},{"c":53.05,"h":53.6,"l":52.92,"n":3296,"o":53.55,"t":"2026-10-15T12:30:00Z","v":170918,"vw":53.152963},{"c":52.6,"h":53.25,"l":52.3,"n":2920,"o":53.0579,"t":"2026-10-15T12:45:00Z","v":212247,"vw":52.64436},{"c":52.46,"h":52.91,"l":52.28,"n":3098,"o":52.56,"t":"2026-10-15T13:00:00Z","v":167500,"vw":52.573341},{"c":54,"h":54.18,"l":52.22,"n":5156,"o":52.49,"t":"2026-10-15T13:15:00Z","v":386789,"vw":53.126382},{"c":51.4523,"h":55.21,"l":50.44,"n":91576,"o":53.86,"t":"2026-10-15T13:30:00Z","v":7521648,"vw":52.313057},{"c":50.72,"h":51.515,"l":49.693,"n":62072,"o":51.425,"t":"2026-10-15T13:45:00Z","v":4755639,"vw":50.492353},{"c":52.025,"h":52.8499,"l":50.5201,"n":41059,"o":50.7102,"t":"2026-10-15T14:00:00Z","v":3469968,"vw":51.860241},{"c":51.99,"h":52.58,"l":51.7,"n":26453,"o":52.0282,"t":"2026-10-15T14:15:00Z","v":1925481,"vw":52.140254},{"c":53.215,"h":53.4,"l":51.7301,"n":25570,"o":52,"t":"2026-10-15T14:30:00Z","v":1996003,"vw":52.714183},{"c":53.14,"h":53.53,"l":53.0299,"n":21812,"o":53.205,"t":"2026-10-15T14:45:00Z","v":1582556,"vw":53.285425},{"c":53.73,"h":53.8,"l":53.01,"n":18642,"o":53.13,"t":"2026-10-15T15:00:00Z","v":1399677,"vw":53.457934},{"c":53.27,"h":54.02,"l":53.13,"n":20269,"o":53.74,"t":"2026-10-15T15:15:00Z","v":1570352,"vw":53.661625},{"c":52.81,"h":53.33,"l":52.6601,"n":17095,"o":53.26,"t":"2026-10-15T15:30:00Z","v":1283747,"vw":52.912713},{"c":53.3,"h":53.43,"l":52.632,"n":14825,"o":52.8001,"t":"2026-10-15T15:45:00Z","v":1180914,"vw":53.083172},{"c":52.77,"h":53.415,"l":52.7,"n":12974,"o":53.29,"t":"2026-10-15T16:00:00Z","v":947795,"vw":53.028021},{"c":52.4601,"h":52.99,"l":52.44,"n":11103,"o":52.76,"t":"2026-10-15T16:15:00Z","v":725841,"vw":52.734197},{"c":52.69,"h":52.7746,"l":52.3601,"n":10737,"o":52.47,"t":"2026-10-15T16:30:00Z","v":761974,"vw":52.54453},{"c":52.72,"h":52.76,"l":52.41,"n":7117,"o":52.69,"t":"2026-10-15T16:45:00Z","v":462642,"vw":52.568065},{"c":53.386,"h":53.41,"l":53.26,"n":1674,"o":53.32,"t":"2026-10-15T18:00:00Z","v":121701,"vw":53.348815},{"c":53.33,"h":53.525,"l":53.115,"n":8712,"o":53.385,"t":"2026-10-15T18:15:00Z","v":606729,"vw":53.272633},{"c":53.845,"h":53.86,"l":53.26,"n":8512,"o":53.32,"t":"2026-10-15T18:30:00Z","v":677126,"vw":53.635815},{"c":54.195,"h":54.34,"l":53.845,"n":12833,"o":53.85,"t":"2026-10-15T18:45:00Z","v":1093604,"vw":54.181539},{"c":54.69,"h":54.8,"l":54.205,"n":12949,"o":54.205,"t":"2026-10-15T19:00:00Z","v":1038451,"vw":54.489147},{"c":55.14,"h":55.38,"l":54.68,"n":14312,"o":54.68,"t":"2026-10-15T19:15:00Z","v":1248803,"vw":55.063027},{"c":54.8599,"h":55.235,"l":54.81,"n":16278,"o":55.13,"t":"2026-10-15T19:30:00Z","v":1530611,"vw":55.020885},{"c":55.25,"h":55.398,"l":54.855,"n":32069,"o":54.855,"t":"2026-10-15T19:45:00Z","v":3287541,"vw":55.183826},{"c":55.786,"h":55.8932,"l":55.05,"n":2008,"o":55.25,"t":"2026-10-15T20:00:00Z","v":1737542,"vw":55.263079},{"c":55.8546,"h":55.88,"l":55.64,"n":1191,"o":55.76,"t":"2026-10-15T20:15:00Z","v":66982,"vw":55.770065},{"c":56.16,"h":56.3234,"l":55.2,"n":1658,"o":55.83,"t":"2026-10-15T20:30:00Z","v":184351,"vw":56.017899},{"c":55.7,"h":56.0418,"l":55.6,"n":932,"o":56.04,"t":"2026-10-15T20:45:00Z","v":49117,"vw":55.90164},{"c":55.63,"h":55.71,"l":55.25,"n":1093,"o":55.68,"t":"2026-10-15T21:00:00Z","v":121095,"vw":55.4225},{"c":55.84,"h":55.98,"l":55.54,"n":579,"o":55.557,"t":"2026-10-15T21:15:00Z","v":31505,"vw":55.708328},{"c":55.94,"h":56,"l":55.7902,"n":500,"o":55.86,"t":"2026-10-15T21:30:00Z","v":20826,"vw":55.905851},{"c":55.95,"h":55.99,"l":55.9,"n":386,"o":55.95,"t":"2026-10-15T21:45:00Z","v":16653,"vw":55.946045},{"c":56.19,"h":56.25,"l":55.94,"n":601,"o":55.94,"t":"2026-10-15T22:00:00Z","v":38982,"vw":56.149588},{"c":56.18,"h":56.25,"l":56.09,"n":522,"o":56.18,"t":"2026-10-15T22:15:00Z","v":30457,"vw":56.173531},{"c":55.97,"h":56.14,"l":55.9503,"n":692,"o":56.14,"t":"2026-10-15T22:30:00Z","v":41144,"vw":56.000666},{"c":55.64,"h":55.978,"l":55.6043,"n":603,"o":55.978,"t":"2026-10-15T22:45:00Z","v":25751,"vw":55.73522},{"c":55.4934,"h":55.6295,"l":55.3,"n":608,"o":55.6029,"t":"2026-10-15T23:00:00Z","v":48387,"vw":55.457824},{"c":55.35,"h":55.5746,"l":55.3,"n":496,"o":55.5,"t":"2026-10-15T23:15:00Z","v":18590,"vw":55.437554},{"c":55.06,"h":55.5,"l":55.02,"n":604,"o":55.3096,"t":"2026-10-15T23:30:00Z","v":34319,"vw":55.169485},{"c":55.12,"h":55.1902,"l":55.05,"n":342,"o":55.14,"t":"2026-10-15T23:45:00Z","v":27707,"vw":55.086378}],"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":0.12965517241379312,"strike":58.88726790450929,"iv":0.9588364721485412,"gamma":0.06286923076923077,"theta":-0.24159442970822284,"vega":0.0049818302387267905,"rho":0.00008660273544444083,"breakevenPct":7.069889471921409},{"delta":0.15,"premium":0.21586206896551724,"strike":58.224137931034484,"iv":0.9737568965517241,"gamma":0.0821,"theta":-0.3256793103448276,"vega":0.006639655172413793,"rho":0.0001411331050065273,"breakevenPct":6.023222060957912},{"delta":0.2,"premium":0.30575083426028926,"strike":57.63181312569522,"iv":0.9653611790878754,"gamma":0.0996456062291435,"theta":-0.38557997775305897,"vega":0.007973192436040045,"rho":0.0001989035338211099,"breakevenPct":5.1116907836638354},{"delta":0.25,"premium":0.397519466073415,"strike":57.07563959955506,"iv":0.9450608453837598,"gamma":0.11633081201334816,"theta":-0.4331328142380423,"vega":0.009141156840934372,"rho":0.00025832825270720856,"breakevenPct":4.269156505131487},{"delta":0.3,"premium":0.5153250773993808,"strike":56.6656346749226,"iv":0.9464795665634675,"gamma":0.1253876160990712,"theta":-0.4695256965944272,"vega":0.009868421052631578,"rho":0.0003203105355488967,"breakevenPct":3.739041640642203},{"delta":0.35,"premium":0.6372291021671825,"strike":56.27863777089783,"iv":0.951317027863777,"gamma":0.13324365325077397,"theta":-0.504161919504644,"vega":0.010526315789473682,"rho":0.0003826953979021128,"breakevenPct":3.25810390614118},{"delta":0.4,"premium":0.7663211524947294,"strike":55.90161630358398,"iv":0.9533734364019677,"gamma":0.13966739283204496,"theta":-0.5304380182712579,"vega":0.01104919184820801,"rho":0.000445459293609489,"breakevenPct":2.8083045284446864},{"delta":0.45,"premium":0.9138966971187632,"strike":55.55024595924104,"iv":0.9482785664089951,"gamma":0.1424080815179199,"theta":-0.5352166549543218,"vega":0.011224877020379479,"rho":0.0005091978465132764,"breakevenPct":2.4385752111026995},{"delta":0.5,"premium":1.0614722417427969,"strike":55.1988756148981,"iv":0.9431836964160225,"gamma":0.1451487702037948,"theta":-0.5399952916373858,"vega":0.011400562192550949,"rho":0.0005729363994170639,"breakevenPct":2.068845893760713},{"delta":0.55,"premium":1.2516279069767444,"strike":54.83720930232558,"iv":0.9516627906976745,"gamma":0.14324883720930232,"theta":-0.5417232558139534,"vega":0.011353488372093023,"rho":0.0006356063873952792,"breakevenPct":1.7576872447429792},{"delta":0.6,"premium":1.4973143285821455,"strike":54.46211552888222,"iv":0.977844336084021,"gamma":0.13529684921230306,"theta":-0.5394726931732933,"vega":0.011015903975993998,"rho":0.0006968828091341537,"breakevenPct":1.522913384369319},{"delta":0.65,"premium":1.743000750187547,"strike":54.08702175543886,"iv":1.0040258814703675,"gamma":0.1273448612153038,"theta":-0.5372221305326331,"vega":0.010678319579894973,"rho":0.0007581592308730283,"breakevenPct":1.2881395239956581},{"delta":0.7,"premium":2.077942857142857,"strike":53.63428571428572,"iv":1.033469142857143,"gamma":0.11573542857142857,"theta":-0.515452,"vega":0.009941714285714286,"rho":0.0008158555149094883,"breakevenPct":1.0744349989633037},{"delta":0.75,"premium":2.439847619047619,"strike":53.158095238095235,"iv":1.0638977142857144,"gamma":0.10302114285714284,"theta":-0.4877853333333333,"vega":0.009084571428571428,"rho":0.0008724702990150109,"breakevenPct":0.8670951689819686},{"delta":0.8,"premium":2.8109921414538315,"strike":52.67190569744597,"iv":1.0567094302554028,"gamma":0.09013831041257366,"theta":-0.4262689587426325,"vega":0.007946954813359526,"rho":0.0009260611180020779,"breakevenPct":0.6583777919082154},{"delta":0.85,"premium":3.186728880157171,"strike":52.18074656188605,"iv":1.030825343811395,"gamma":0.07717170923379174,"theta":-0.34792907662082506,"vega":0.006669941060903732,"rho":0.0009781490082176971,"breakevenPct":0.4489757656807461},{"delta":0.9,"premium":9.986383799627852,"strike":45.487852904640796,"iv":3.276502647535936,"gamma":0.03879768894281413,"theta":-0.78035821791185,"vega":0.004773397016771054,"rho":0.000873158537092928,"breakevenPct":0.6426645578168597}],"put":[{"delta":0.1,"premium":0.12397727272727274,"strike":51.97727272727273,"iv":0.8907568181818182,"gamma":0.06828636363636365,"theta":-0.22437045454545457,"vega":0.0050647727272727285,"rho":-0.00009239133728866571,"breakevenPct":5.926532194220869},{"delta":0.15,"premium":0.2052474690663667,"strike":52.55343082114736,"iv":0.8828695163104612,"gamma":0.08999640044994375,"theta":-0.2901640044994376,"vega":0.006594263217097862,"rho":-0.00015197669662002117,"breakevenPct":5.028694934541019},{"delta":0.2,"premium":0.28795493197278915,"strike":53.08758503401361,"iv":0.8723711734693878,"gamma":0.11076105442176871,"theta":-0.3482922619047619,"vega":0.008001445578231292,"rho":-0.00021282345569172142,"breakevenPct":4.2096696261959075},{"delta":0.25,"premium":0.3751147959183673,"strike":53.51275510204081,"iv":0.8469885204081633,"gamma":0.12853316326530612,"theta":-0.37835178571428574,"vega":0.008979336734693876,"rho":-0.0002779799652910503,"breakevenPct":3.5964435665412755},{"delta":0.3,"premium":0.46227465986394556,"strike":53.93792517006803,"iv":0.8216058673469387,"gamma":0.14630527210884353,"theta":-0.4084113095238095,"vega":0.009957227891156462,"rho":-0.00034313647489037915,"breakevenPct":2.9832175068866427},{"delta":0.35,"premium":0.5861979166666667,"strike":54.26164215686274,"iv":0.822766544117647,"gamma":0.15308627450980392,"theta":-0.4296497549019608,"vega":0.010466299019607843,"rho":-0.0004117135701804468,"breakevenPct":2.6207470243177067},{"delta":0.4,"premium":0.7164062500000001,"strike":54.568014705882355,"iv":0.8284650735294118,"gamma":0.15798823529411765,"theta":-0.44938014705882356,"vega":0.010895220588235294,"rho":-0.0004808754494410624,"breakevenPct":2.301145762187308},{"delta":0.45,"premium":0.8466145833333334,"strike":54.87438725490196,"iv":0.8341636029411765,"gamma":0.16289019607843136,"theta":-0.4691105392156863,"vega":0.011324142156862746,"rho":-0.0005500373287016779,"breakevenPct":1.98154450005691},{"delta":0.5,"premium":0.9957331730769231,"strike":55.17728365384615,"iv":0.8317133413461538,"gamma":0.16415540865384615,"theta":-0.4695768028846154,"vega":0.011375901442307693,"rho":-0.0006198987297143818,"breakevenPct":1.702557182929545},{"delta":0.55,"premium":1.1579927884615386,"strike":55.47776442307692,"iv":0.8236003605769231,"gamma":0.16289338942307693,"theta":-0.45665612980769227,"vega":0.011165564903846154,"rho":-0.0006902462390632829,"breakevenPct":1.451793115719541},{"delta":0.6,"premium":1.3202524038461536,"strike":55.77824519230769,"iv":0.8154873798076924,"gamma":0.1616313701923077,"theta":-0.4437354567307692,"vega":0.010955228365384616,"rho":-0.0007605937484121838,"breakevenPct":1.2010290485095374},{"delta":0.65,"premium":1.4929252733900364,"strike":56.07958687727825,"iv":0.8037617861482381,"gamma":0.15833626974483597,"theta":-0.4228509113001215,"vega":0.0105771567436209,"rho":-0.0008303936272304012,"breakevenPct":0.9675950582579487},{"delta":0.7,"premium":1.6949301336573508,"strike":56.38335358444714,"iv":0.7818602065613609,"gamma":0.14931439854191983,"theta":-0.37953377885783723,"vega":0.009726609963547996,"rho":-0.0008986509437140973,"breakevenPct":0.7829763229502931},{"delta":0.75,"premium":1.8969349939246658,"strike":56.68712029161604,"iv":0.7599586269744836,"gamma":0.14029252733900366,"theta":-0.3362166464155529,"vega":0.008876063183475091,"rho":-0.0009669082601977935,"breakevenPct":0.598357587642637},{"delta":0.8,"premium":2.098939854191981,"strike":56.99088699878493,"iv":0.7380570473876064,"gamma":0.1312706561360875,"theta":-0.2928995139732685,"vega":0.008025516403402187,"rho":-0.0010351655766814897,"breakevenPct":0.4137388523349812},{"delta":0.85,"premium":12.681031315455623,"strike":67.28984500135543,"iv":3.317422271957684,"gamma":0.057498302449189506,"theta":-1.1075338104364376,"vega":0.006215820594798556,"rho":-0.001302224259678984,"breakevenPct":0.9274062302253124},{"delta":0.9,"premium":24.925897075353088,"strike":79.43681751318266,"iv":5.561034656155144,"gamma":0.012305064400308867,"theta":-1.5821644121320106,"vega":0.004501158383350035,"rho":-0.0016146610462196042,"breakevenPct":1.1050064625733522}]},"raw":{"call":[{"delta":0.1,"premium":0.12965517241379312,"strike":58.88726790450929,"iv":0.9588364721485412,"gamma":0.06286923076923077,"theta":-0.24159442970822284,"vega":0.0049818302387267905,"rho":0.00008660273544444083,"breakevenPct":7.069889471921409},{"delta":0.15,"premium":0.21586206896551724,"strike":58.224137931034484,"iv":0.9737568965517241,"gamma":0.0821,"theta":-0.3256793103448276,"vega":0.006639655172413793,"rho":0.0001411331050065273,"breakevenPct":6.023222060957912},{"delta":0.2,"premium":0.30575083426028926,"strike":57.63181312569522,"iv":0.9653611790878754,"gamma":0.0996456062291435,"theta":-0.38557997775305897,"vega":0.007973192436040045,"rho":0.0001989035338211099,"breakevenPct":5.1116907836638354},{"delta":0.25,"premium":0.397519466073415,"strike":57.07563959955506,"iv":0.9450608453837598,"gamma":0.11633081201334816,"theta":-0.4331328142380423,"vega":0.009141156840934372,"rho":0.00025832825270720856,"breakevenPct":4.269156505131487},{"delta":0.3,"premium":0.5153250773993808,"strike":56.6656346749226,"iv":0.9464795665634675,"gamma":0.1253876160990712,"theta":-0.4695256965944272,"vega":0.009868421052631578,"rho":0.0003203105355488967,"breakevenPct":3.739041640642203},{"delta":0.35,"premium":0.6372291021671825,"strike":56.27863777089783,"iv":0.951317027863777,"gamma":0.13324365325077397,"theta":-0.504161919504644,"vega":0.010526315789473682,"rho":0.0003826953979021128,"breakevenPct":3.25810390614118},{"delta":0.4,"premium":0.7663211524947294,"strike":55.90161630358398,"iv":0.9533734364019677,"gamma":0.13966739283204496,"theta":-0.5304380182712579,"vega":0.01104919184820801,"rho":0.000445459293609489,"breakevenPct":2.8083045284446864},{"delta":0.45,"premium":0.9138966971187632,"strike":55.55024595924104,"iv":0.9482785664089951,"gamma":0.1424080815179199,"theta":-0.5352166549543218,"vega":0.011224877020379479,"rho":0.0005091978465132764,"breakevenPct":2.4385752111026995},{"delta":0.5,"premium":1.0614722417427969,"strike":55.1988756148981,"iv":0.9431836964160225,"gamma":0.1451487702037948,"theta":-0.5399952916373858,"vega":0.011400562192550949,"rho":0.0005729363994170639,"breakevenPct":2.068845893760713},{"delta":0.55,"premium":1.2516279069767444,"strike":54.83720930232558,"iv":0.9516627906976745,"gamma":0.14324883720930232,"theta":-0.5417232558139534,"vega":0.011353488372093023,"rho":0.0006356063873952792,"breakevenPct":1.7576872447429792},{"delta":0.6,"premium":1.4973143285821455,"strike":54.46211552888222,"iv":0.977844336084021,"gamma":0.13529684921230306,"theta":-0.5394726931732933,"vega":0.011015903975993998,"rho":0.0006968828091341537,"breakevenPct":1.522913384369319},{"delta":0.65,"premium":1.743000750187547,"strike":54.08702175543886,"iv":1.0040258814703675,"gamma":0.1273448612153038,"theta":-0.5372221305326331,"vega":0.010678319579894973,"rho":0.0007581592308730283,"breakevenPct":1.2881395239956581},{"delta":0.7,"premium":2.077942857142857,"strike":53.63428571428572,"iv":1.033469142857143,"gamma":0.11573542857142857,"theta":-0.515452,"vega":0.009941714285714286,"rho":0.0008158555149094883,"breakevenPct":1.0744349989633037},{"delta":0.75,"premium":2.439847619047619,"strike":53.158095238095235,"iv":1.0638977142857144,"gamma":0.10302114285714284,"theta":-0.4877853333333333,"vega":0.009084571428571428,"rho":0.0008724702990150109,"breakevenPct":0.8670951689819686},{"delta":0.8,"premium":2.8109921414538315,"strike":52.67190569744597,"iv":1.0567094302554028,"gamma":0.09013831041257366,"theta":-0.4262689587426325,"vega":0.007946954813359526,"rho":0.0009260611180020779,"breakevenPct":0.6583777919082154},{"delta":0.85,"premium":3.186728880157171,"strike":52.18074656188605,"iv":1.030825343811395,"gamma":0.07717170923379174,"theta":-0.34792907662082506,"vega":0.006669941060903732,"rho":0.0009781490082176971,"breakevenPct":0.4489757656807461},{"delta":0.9,"premium":9.986383799627852,"strike":45.487852904640796,"iv":3.276502647535936,"gamma":0.03879768894281413,"theta":-0.78035821791185,"vega":0.004773397016771054,"rho":0.000873158537092928,"breakevenPct":0.6426645578168597}],"put":[{"delta":0.1,"premium":0.12397727272727274,"strike":51.97727272727273,"iv":0.8907568181818182,"gamma":0.06828636363636365,"theta":-0.22437045454545457,"vega":0.0050647727272727285,"rho":-0.00009239133728866571,"breakevenPct":5.926532194220869},{"delta":0.15,"premium":0.2052474690663667,"strike":52.55343082114736,"iv":0.8828695163104612,"gamma":0.08999640044994375,"theta":-0.2901640044994376,"vega":0.006594263217097862,"rho":-0.00015197669662002117,"breakevenPct":5.028694934541019},{"delta":0.2,"premium":0.28795493197278915,"strike":53.08758503401361,"iv":0.8723711734693878,"gamma":0.11076105442176871,"theta":-0.3482922619047619,"vega":0.008001445578231292,"rho":-0.00021282345569172142,"breakevenPct":4.2096696261959075},{"delta":0.25,"premium":0.3751147959183673,"strike":53.51275510204081,"iv":0.8469885204081633,"gamma":0.12853316326530612,"theta":-0.37835178571428574,"vega":0.008979336734693876,"rho":-0.0002779799652910503,"breakevenPct":3.5964435665412755},{"delta":0.3,"premium":0.46227465986394556,"strike":53.93792517006803,"iv":0.8216058673469387,"gamma":0.14630527210884353,"theta":-0.4084113095238095,"vega":0.009957227891156462,"rho":-0.00034313647489037915,"breakevenPct":2.9832175068866427},{"delta":0.35,"premium":0.5861979166666667,"strike":54.26164215686274,"iv":0.822766544117647,"gamma":0.15308627450980392,"theta":-0.4296497549019608,"vega":0.010466299019607843,"rho":-0.0004117135701804468,"breakevenPct":2.6207470243177067},{"delta":0.4,"premium":0.7164062500000001,"strike":54.568014705882355,"iv":0.8284650735294118,"gamma":0.15798823529411765,"theta":-0.44938014705882356,"vega":0.010895220588235294,"rho":-0.0004808754494410624,"breakevenPct":2.301145762187308},{"delta":0.45,"premium":0.8466145833333334,"strike":54.87438725490196,"iv":0.8341636029411765,"gamma":0.16289019607843136,"theta":-0.4691105392156863,"vega":0.011324142156862746,"rho":-0.0005500373287016779,"breakevenPct":1.98154450005691},{"delta":0.5,"premium":0.9957331730769231,"strike":55.17728365384615,"iv":0.8317133413461538,"gamma":0.16415540865384615,"theta":-0.4695768028846154,"vega":0.011375901442307693,"rho":-0.0006198987297143818,"breakevenPct":1.702557182929545},{"delta":0.55,"premium":1.1579927884615386,"strike":55.47776442307692,"iv":0.8236003605769231,"gamma":0.16289338942307693,"theta":-0.45665612980769227,"vega":0.011165564903846154,"rho":-0.0006902462390632829,"breakevenPct":1.451793115719541},{"delta":0.6,"premium":1.3202524038461536,"strike":55.77824519230769,"iv":0.8154873798076924,"gamma":0.1616313701923077,"theta":-0.4437354567307692,"vega":0.010955228365384616,"rho":-0.0007605937484121838,"breakevenPct":1.2010290485095374},{"delta":0.65,"premium":1.4929252733900364,"strike":56.07958687727825,"iv":0.8037617861482381,"gamma":0.15833626974483597,"theta":-0.4228509113001215,"vega":0.0105771567436209,"rho":-0.0008303936272304012,"breakevenPct":0.9675950582579487},{"delta":0.7,"premium":1.6949301336573508,"strike":56.38335358444714,"iv":0.7818602065613609,"gamma":0.14931439854191983,"theta":-0.37953377885783723,"vega":0.009726609963547996,"rho":-0.0008986509437140973,"breakevenPct":0.7829763229502931},{"delta":0.75,"premium":1.8969349939246658,"strike":56.68712029161604,"iv":0.7599586269744836,"gamma":0.14029252733900366,"theta":-0.3362166464155529,"vega":0.008876063183475091,"rho":-0.0009669082601977935,"breakevenPct":0.598357587642637},{"delta":0.8,"premium":2.098939854191981,"strike":56.99088699878493,"iv":0.7380570473876064,"gamma":0.1312706561360875,"theta":-0.2928995139732685,"vega":0.008025516403402187,"rho":-0.0010351655766814897,"breakevenPct":0.4137388523349812},{"delta":0.85,"premium":12.681031315455623,"strike":67.28984500135543,"iv":3.317422271957684,"gamma":0.057498302449189506,"theta":-1.1075338104364376,"vega":0.006215820594798556,"rho":-0.001302224259678984,"breakevenPct":0.9274062302253124},{"delta":0.9,"premium":24.925897075353088,"strike":79.43681751318266,"iv":5.561034656155144,"gamma":0.012305064400308867,"theta":-1.5821644121320106,"vega":0.004501158383350035,"rho":-0.0016146610462196042,"breakevenPct":1.1050064625733522}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}