{"symbol":"TEM","url":"https://intraalpha.com/companies/TEM","capturedAt":"2026-10-15T20:35:04.914Z","state":"ready","quote":{"symbol":"TEM","last_price":71.63,"prev_close":68.32,"regular_close":71.13,"change":3.31,"change_pct":4.8448,"regular_change":2.81,"regular_change_pct":4.113,"extended_change":0.5,"extended_change_pct":0.7029,"bid":71.29,"ask":71.58,"bid_size":100,"ask_size":100,"volume":5966000,"vwap":69.533981,"open":64.77,"high":72.805,"low":63.6,"close":71.13,"trade_count":79579,"last_trade_at":"2026-10-15T20:32:27.727662769Z","last_quote_at":"2026-10-15T20:34:58.967428548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TEM","fetched_at":"2026-10-15T20:35:03.888263+00:00","name":"Tempus AI, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Tempus AI, Inc is a healthcare technology company. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12327302000,"ebitda":-202432992,"pe_ratio":null,"peg_ratio":null,"book_value":2.471,"dividend_per_share":null,"dividend_yield":null,"eps":-1.44,"revenue_ttm":1432019000,"gross_profit_ttm":916194000,"profit_margin":-0.178,"operating_margin_ttm":-0.196,"return_on_assets_ttm":-0.0883,"return_on_equity_ttm":-0.674,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.216,"analyst_target_price":74.94,"analyst_number":2,"beta":3.54,"fifty_two_week_high":96.29,"fifty_two_week_low":40.77,"fifty_day_ma":66.96,"two_hundred_day_ma":56.72,"shares_outstanding":175391000,"forward_pe":null,"price_to_sales":8.61,"price_to_book":31.25,"ev_to_revenue":10.15,"ev_to_ebitda":null},"bars":[{"c":69.39,"h":70.16,"l":69.19,"n":762,"o":69.48,"t":"2026-10-08T08:00:00Z","v":24498,"vw":69.699984},{"c":69.59,"h":70.04,"l":69.23,"n":42,"o":69.39,"t":"2026-10-08T08:05:00Z","v":1749,"vw":69.57015},{"c":69.3,"h":69.3,"l":69.3,"n":9,"o":69.3,"t":"2026-10-08T08:10:00Z","v":1080,"vw":69.3},{"c":69.49,"h":69.49,"l":69.49,"n":13,"o":69.49,"t":"2026-10-08T08:15:00Z","v":384,"vw":69.49},{"c":69.6,"h":69.6,"l":69.58,"n":30,"o":69.59,"t":"2026-10-08T08:25:00Z","v":1370,"vw":69.59},{"c":69.66,"h":69.66,"l":69.6,"n":5,"o":69.6,"t":"2026-10-08T08:30:00Z","v":1572,"vw":69.619333},{"c":69.47,"h":69.54,"l":69.47,"n":21,"o":69.54,"t":"2026-10-08T08:40:00Z","v":593,"vw":69.51},{"c":69.5,"h":69.5,"l":69.5,"n":5,"o":69.5,"t":"2026-10-08T08:55:00Z","v":263,"vw":69.5},{"c":69.44,"h":69.47,"l":69.44,"n":16,"o":69.47,"t":"2026-10-08T09:05:00Z","v":838,"vw":69.447752},{"c":69.44,"h":69.44,"l":69.44,"n":2,"o":69.44,"t":"2026-10-08T09:10:00Z","v":389,"vw":69.44},{"c":69.5,"h":69.5281,"l":69.5,"n":28,"o":69.5281,"t":"2026-10-08T09:35:00Z","v":818,"vw":69.513575},{"c":69.53,"h":69.53,"l":69.53,"n":2,"o":69.53,"t":"2026-10-08T10:05:00Z","v":119,"vw":69.53},{"c":69.38,"h":69.4,"l":69.38,"n":41,"o":69.4,"t":"2026-10-08T10:20:00Z","v":712,"vw":69.3875},{"c":69.05,"h":69.3,"l":69.05,"n":82,"o":69.3,"t":"2026-10-08T10:25:00Z","v":1667,"vw":69.135714},{"c":68.8,"h":69.01,"l":68.79,"n":177,"o":69,"t":"2026-10-08T10:30:00Z","v":7677,"vw":68.91618},{"c":68.7881,"h":68.83,"l":68.7881,"n":14,"o":68.83,"t":"2026-10-08T10:35:00Z","v":495,"vw":68.807705},{"c":68.83,"h":68.83,"l":68.83,"n":15,"o":68.83,"t":"2026-10-08T10:40:00Z","v":839,"vw":68.83},{"c":68.96,"h":68.96,"l":68.72,"n":21,"o":68.8778,"t":"2026-10-08T10:45:00Z","v":2171,"vw":68.818389},{"c":68.89,"h":68.89,"l":68.88,"n":12,"o":68.88,"t":"2026-10-08T10:50:00Z","v":343,"vw":68.884831},{"c":68.83,"h":69.1442,"l":68.6,"n":197,"o":68.97,"t":"2026-10-08T11:00:00Z","v":5785,"vw":68.80961},{"c":68.7811,"h":68.92,"l":68.7,"n":39,"o":68.92,"t":"2026-10-08T11:05:00Z","v":1570,"vw":68.775658},{"c":68.54,"h":68.75,"l":68.3,"n":357,"o":68.75,"t":"2026-10-08T11:10:00Z","v":4578,"vw":68.537384},{"c":68.3,"h":68.5,"l":68.3,"n":137,"o":68.5,"t":"2026-10-08T11:15:00Z","v":12153,"vw":68.390349},{"c":68.33,"h":68.51,"l":68.33,"n":92,"o":68.46,"t":"2026-10-08T11:20:00Z","v":5568,"vw":68.442821},{"c":68.5,"h":68.6,"l":68.27,"n":112,"o":68.27,"t":"2026-10-08T11:25:00Z","v":5349,"vw":68.467254},{"c":68.15,"h":68.8,"l":68.14,"n":106,"o":68.8,"t":"2026-10-08T11:30:00Z","v":5164,"vw":68.356199},{"c":68.41,"h":68.5,"l":68,"n":458,"o":68.08,"t":"2026-10-08T11:35:00Z","v":36963,"vw":68.080289},{"c":68.6,"h":68.99,"l":68.4,"n":69,"o":68.4,"t":"2026-10-08T11:40:00Z","v":5018,"vw":68.493497},{"c":68.62,"h":68.62,"l":68.49,"n":58,"o":68.5425,"t":"2026-10-08T11:45:00Z","v":2702,"vw":68.552426},{"c":68.6113,"h":68.64,"l":68.42,"n":75,"o":68.6,"t":"2026-10-08T11:50:00Z","v":5703,"vw":68.614199},{"c":68.45,"h":68.6,"l":68.4,"n":88,"o":68.6,"t":"2026-10-08T11:55:00Z","v":2955,"vw":68.518639},{"c":68.4,"h":68.51,"l":68.4,"n":14,"o":68.51,"t":"2026-10-08T12:00:00Z","v":429,"vw":68.455},{"c":68.36,"h":68.65,"l":68.35,"n":86,"o":68.5058,"t":"2026-10-08T12:05:00Z","v":7409,"vw":68.522377},{"c":68.5,"h":68.5953,"l":68.36,"n":114,"o":68.5953,"t":"2026-10-08T12:10:00Z","v":12662,"vw":68.490786},{"c":68.4,"h":68.65,"l":68.4,"n":79,"o":68.5792,"t":"2026-10-08T12:15:00Z","v":8634,"vw":68.58542},{"c":68.9,"h":68.9,"l":68.6089,"n":85,"o":68.6089,"t":"2026-10-08T12:20:00Z","v":4220,"vw":68.63909},{"c":68.8364,"h":68.8364,"l":68.48,"n":89,"o":68.8,"t":"2026-10-08T12:25:00Z","v":5795,"vw":68.685039},{"c":68.86,"h":68.86,"l":68.77,"n":31,"o":68.77,"t":"2026-10-08T12:30:00Z","v":1226,"vw":68.825333},{"c":68.6,"h":68.8356,"l":68.5,"n":84,"o":68.8356,"t":"2026-10-08T12:35:00Z","v":3389,"vw":68.571424},{"c":68.5,"h":68.87,"l":68.5,"n":42,"o":68.87,"t":"2026-10-08T12:40:00Z","v":2182,"vw":68.554778},{"c":68.8,"h":68.8135,"l":68.5401,"n":22,"o":68.66,"t":"2026-10-08T12:45:00Z","v":4275,"vw":68.759182},{"c":68.5773,"h":68.8,"l":68.56,"n":31,"o":68.8,"t":"2026-10-08T12:55:00Z","v":999,"vw":68.639229},{"c":68.82,"h":68.82,"l":68.5236,"n":48,"o":68.5236,"t":"2026-10-08T13:00:00Z","v":1437,"vw":68.73432},{"c":68.9,"h":68.95,"l":68.5996,"n":69,"o":68.5996,"t":"2026-10-08T13:05:00Z","v":3522,"vw":68.884945},{"c":68.92,"h":68.98,"l":68.7597,"n":28,"o":68.8,"t":"2026-10-08T13:10:00Z","v":2232,"vw":68.915219},{"c":68.8,"h":69,"l":68.8,"n":60,"o":68.8,"t":"2026-10-08T13:15:00Z","v":3974,"vw":68.968054},{"c":69.05,"h":69.1,"l":68.99,"n":97,"o":68.99,"t":"2026-10-08T13:20:00Z","v":5801,"vw":69.053586},{"c":69.01,"h":69.2289,"l":68.8,"n":173,"o":69.2,"t":"2026-10-08T13:25:00Z","v":9578,"vw":69.08824},{"c":68.356,"h":69.75,"l":68.05,"n":2910,"o":68.88,"t":"2026-10-08T13:30:00Z","v":264989,"vw":68.822544},{"c":67.43,"h":68.49,"l":66.96,"n":4739,"o":68.37,"t":"2026-10-08T13:35:00Z","v":336030,"vw":67.599576},{"c":67.3038,"h":67.545,"l":66.71,"n":3317,"o":67.39,"t":"2026-10-08T13:40:00Z","v":249540,"vw":67.108804},{"c":68.01,"h":68.1,"l":67,"n":2255,"o":67.34,"t":"2026-10-08T13:45:00Z","v":149729,"vw":67.521662},{"c":68.38,"h":68.83,"l":67.726,"n":1992,"o":68.015,"t":"2026-10-08T13:50:00Z","v":157653,"vw":68.410922},{"c":68.5473,"h":68.94,"l":68.35,"n":1337,"o":68.4275,"t":"2026-10-08T13:55:00Z","v":130686,"vw":68.659829},{"c":67.84,"h":68.54,"l":67.39,"n":1654,"o":68.42,"t":"2026-10-08T14:00:00Z","v":98227,"vw":67.831227},{"c":67.85,"h":68.13,"l":67.5,"n":1271,"o":67.795,"t":"2026-10-08T14:05:00Z","v":77227,"vw":67.797015},{"c":68,"h":68.21,"l":67.7901,"n":890,"o":67.875,"t":"2026-10-08T14:10:00Z","v":51378,"vw":68.039696},{"c":67.82,"h":68.1,"l":67.51,"n":790,"o":67.88,"t":"2026-10-08T14:15:00Z","v":54457,"vw":67.854121},{"c":67.7499,"h":67.85,"l":67.6001,"n":861,"o":67.72,"t":"2026-10-08T14:20:00Z","v":64883,"vw":67.703835},{"c":67.94,"h":68,"l":67.53,"n":1100,"o":67.69,"t":"2026-10-08T14:25:00Z","v":74559,"vw":67.698655},{"c":68,"h":68.2,"l":67.76,"n":1016,"o":68,"t":"2026-10-08T14:30:00Z","v":70642,"vw":67.992613},{"c":68.15,"h":68.15,"l":67.79,"n":1063,"o":68,"t":"2026-10-08T14:35:00Z","v":108512,"vw":67.962645},{"c":68.36,"h":68.542,"l":67.9,"n":1431,"o":68.19,"t":"2026-10-08T14:40:00Z","v":112105,"vw":68.342124},{"c":67.96,"h":68.3201,"l":67.92,"n":941,"o":68.32,"t":"2026-10-08T14:45:00Z","v":66612,"vw":68.076933},{"c":67.6056,"h":67.9684,"l":67.59,"n":1170,"o":67.92,"t":"2026-10-08T14:50:00Z","v":62901,"vw":67.761754},{"c":67.49,"h":67.69,"l":67.41,"n":1082,"o":67.55,"t":"2026-10-08T14:55:00Z","v":51604,"vw":67.556047},{"c":67.405,"h":67.67,"l":67.3,"n":1237,"o":67.51,"t":"2026-10-08T15:00:00Z","v":78371,"vw":67.496604},{"c":67.595,"h":67.69,"l":67.33,"n":948,"o":67.405,"t":"2026-10-08T15:05:00Z","v":54160,"vw":67.485899},{"c":67.69,"h":67.87,"l":67.52,"n":1003,"o":67.6,"t":"2026-10-08T15:10:00Z","v":70734,"vw":67.692244},{"c":67.835,"h":67.88,"l":67.64,"n":1008,"o":67.7,"t":"2026-10-08T15:15:00Z","v":72169,"vw":67.799175},{"c":67.69,"h":67.89,"l":67.485,"n":1146,"o":67.835,"t":"2026-10-08T15:20:00Z","v":95307,"vw":67.684193},{"c":67.68,"h":67.859,"l":67.65,"n":1156,"o":67.68,"t":"2026-10-08T15:25:00Z","v":93716,"vw":67.761071},{"c":67.58,"h":67.81,"l":67.56,"n":834,"o":67.7131,"t":"2026-10-08T15:30:00Z","v":71799,"vw":67.686355},{"c":67.33,"h":67.58,"l":67.325,"n":940,"o":67.56,"t":"2026-10-08T15:35:00Z","v":48738,"vw":67.452511},{"c":67.65,"h":67.72,"l":67.3,"n":948,"o":67.34,"t":"2026-10-08T15:40:00Z","v":72566,"vw":67.524822},{"c":67.71,"h":67.84,"l":67.6,"n":757,"o":67.65,"t":"2026-10-08T15:45:00Z","v":40425,"vw":67.718574},{"c":67.61,"h":67.7746,"l":67.5113,"n":614,"o":67.71,"t":"2026-10-08T15:50:00Z","v":36914,"vw":67.637288},{"c":67.44,"h":67.63,"l":67.37,"n":775,"o":67.615,"t":"2026-10-08T15:55:00Z","v":38469,"vw":67.469387},{"c":67.5901,"h":67.7168,"l":67.39,"n":734,"o":67.42,"t":"2026-10-08T16:00:00Z","v":45184,"vw":67.527342},{"c":67.4665,"h":67.59,"l":67.35,"n":614,"o":67.59,"t":"2026-10-08T16:05:00Z","v":32729,"vw":67.43205},{"c":67.48,"h":67.64,"l":67.44,"n":751,"o":67.46,"t":"2026-10-08T16:10:00Z","v":44474,"vw":67.556967},{"c":67.595,"h":67.91,"l":67.465,"n":1068,"o":67.485,"t":"2026-10-08T16:15:00Z","v":83515,"vw":67.700255},{"c":67.87,"h":67.87,"l":67.49,"n":797,"o":67.51,"t":"2026-10-08T16:20:00Z","v":54858,"vw":67.636099},{"c":67.67,"h":67.915,"l":67.63,"n":922,"o":67.8725,"t":"2026-10-08T16:25:00Z","v":54059,"vw":67.816158},{"c":67.79,"h":67.88,"l":67.62,"n":615,"o":67.66,"t":"2026-10-08T16:30:00Z","v":35478,"vw":67.800528},{"c":67.6,"h":67.8196,"l":67.57,"n":548,"o":67.784,"t":"2026-10-08T16:35:00Z","v":24857,"vw":67.704029},{"c":67.725,"h":67.89,"l":67.585,"n":542,"o":67.585,"t":"2026-10-08T16:40:00Z","v":30840,"vw":67.77469},{"c":67.62,"h":67.89,"l":67.53,"n":625,"o":67.72,"t":"2026-10-08T16:45:00Z","v":33124,"vw":67.74462},{"c":67.7599,"h":67.7599,"l":67.39,"n":810,"o":67.62,"t":"2026-10-08T16:50:00Z","v":50392,"vw":67.545472},{"c":67.665,"h":67.8499,"l":67.53,"n":752,"o":67.695,"t":"2026-10-08T16:55:00Z","v":46944,"vw":67.722974},{"c":67.52,"h":67.67,"l":67.34,"n":1154,"o":67.67,"t":"2026-10-08T17:00:00Z","v":133480,"vw":67.427527},{"c":67.62,"h":67.65,"l":67.25,"n":1022,"o":67.54,"t":"2026-10-08T17:05:00Z","v":67730,"vw":67.484581},{"c":67.925,"h":68.06,"l":67.5055,"n":918,"o":67.5361,"t":"2026-10-08T17:10:00Z","v":72839,"vw":67.753082},{"c":67.88,"h":68.0498,"l":67.805,"n":672,"o":67.925,"t":"2026-10-08T17:15:00Z","v":40616,"vw":67.932281},{"c":67.5868,"h":67.885,"l":67.55,"n":611,"o":67.885,"t":"2026-10-08T17:20:00Z","v":31055,"vw":67.6298},{"c":67.39,"h":67.615,"l":67.1601,"n":1401,"o":67.55,"t":"2026-10-08T17:25:00Z","v":143326,"vw":67.315265},{"c":67.85,"h":67.9,"l":67.42,"n":825,"o":67.42,"t":"2026-10-08T17:30:00Z","v":68285,"vw":67.702976},{"c":67.58,"h":67.95,"l":67.58,"n":520,"o":67.845,"t":"2026-10-08T17:35:00Z","v":29144,"vw":67.725073},{"c":67.6156,"h":67.71,"l":67.54,"n":801,"o":67.605,"t":"2026-10-08T17:40:00Z","v":49698,"vw":67.62906},{"c":67.685,"h":67.75,"l":67.59,"n":568,"o":67.61,"t":"2026-10-08T17:45:00Z","v":30304,"vw":67.644177},{"c":67.69,"h":67.7112,"l":67.5,"n":650,"o":67.6878,"t":"2026-10-08T17:50:00Z","v":35628,"vw":67.592026},{"c":67.81,"h":67.8458,"l":67.575,"n":655,"o":67.67,"t":"2026-10-08T17:55:00Z","v":33372,"vw":67.725117},{"c":67.5625,"h":67.97,"l":67.54,"n":744,"o":67.83,"t":"2026-10-08T18:00:00Z","v":36701,"vw":67.738197},{"c":67.68,"h":67.76,"l":67.5,"n":858,"o":67.555,"t":"2026-10-08T18:05:00Z","v":50238,"vw":67.595362},{"c":68.07,"h":68.07,"l":67.63,"n":722,"o":67.65,"t":"2026-10-08T18:10:00Z","v":42448,"vw":67.872485},{"c":68.01,"h":68.31,"l":68.01,"n":932,"o":68.1,"t":"2026-10-08T18:15:00Z","v":71178,"vw":68.181752},{"c":68.08,"h":68.1,"l":67.88,"n":698,"o":68.01,"t":"2026-10-08T18:20:00Z","v":37162,"vw":68.019947},{"c":67.935,"h":68.09,"l":67.84,"n":786,"o":68.07,"t":"2026-10-08T18:25:00Z","v":44903,"vw":67.955467},{"c":68.07,"h":68.18,"l":67.85,"n":741,"o":67.935,"t":"2026-10-08T18:30:00Z","v":36641,"vw":68.056033},{"c":67.97,"h":68.08,"l":67.915,"n":626,"o":68.055,"t":"2026-10-08T18:35:00Z","v":26869,"vw":68.003696},{"c":67.99,"h":67.99,"l":67.85,"n":666,"o":67.965,"t":"2026-10-08T18:40:00Z","v":26648,"vw":67.924561},{"c":67.89,"h":68.09,"l":67.86,"n":859,"o":67.98,"t":"2026-10-08T18:45:00Z","v":40438,"vw":67.984495},{"c":68.26,"h":68.3,"l":67.87,"n":1017,"o":67.885,"t":"2026-10-08T18:50:00Z","v":48951,"vw":68.049965},{"c":68.25,"h":68.38,"l":68.175,"n":835,"o":68.3195,"t":"2026-10-08T18:55:00Z","v":49226,"vw":68.294449},{"c":68.34,"h":68.34,"l":68.14,"n":723,"o":68.24,"t":"2026-10-08T19:00:00Z","v":54923,"vw":68.222768},{"c":68.43,"h":68.44,"l":68.29,"n":978,"o":68.31,"t":"2026-10-08T19:05:00Z","v":67191,"vw":68.377257},{"c":68.34,"h":68.4,"l":68.185,"n":968,"o":68.4,"t":"2026-10-08T19:10:00Z","v":53524,"vw":68.333606},{"c":68.47,"h":68.56,"l":68.285,"n":971,"o":68.32,"t":"2026-10-08T19:15:00Z","v":64606,"vw":68.451694},{"c":68.39,"h":68.52,"l":68.3,"n":1121,"o":68.46,"t":"2026-10-08T19:20:00Z","v":81388,"vw":68.445915},{"c":68.45,"h":68.47,"l":68.291,"n":879,"o":68.37,"t":"2026-10-08T19:25:00Z","v":58752,"vw":68.377482},{"c":68.58,"h":68.595,"l":68.331,"n":1173,"o":68.42,"t":"2026-10-08T19:30:00Z","v":72932,"vw":68.452286},{"c":68.6276,"h":68.7,"l":68.44,"n":1251,"o":68.56,"t":"2026-10-08T19:35:00Z","v":79756,"vw":68.573708},{"c":68.685,"h":68.73,"l":68.47,"n":1554,"o":68.61,"t":"2026-10-08T19:40:00Z","v":108368,"vw":68.616565},{"c":68.735,"h":68.8599,"l":68.64,"n":1384,"o":68.67,"t":"2026-10-08T19:45:00Z","v":81145,"vw":68.747912},{"c":69.124,"h":69.14,"l":68.655,"n":2346,"o":68.7,"t":"2026-10-08T19:50:00Z","v":166144,"vw":68.938622},{"c":69.33,"h":69.4,"l":69.12,"n":5284,"o":69.15,"t":"2026-10-08T19:55:00Z","v":330003,"vw":69.273717},{"c":69.2101,"h":69.3,"l":69,"n":143,"o":69.28,"t":"2026-10-08T20:00:00Z","v":801623,"vw":69.280084},{"c":69.25,"h":69.28,"l":69.25,"n":30,"o":69.2545,"t":"2026-10-08T20:05:00Z","v":33696,"vw":69.258469},{"c":69.21,"h":69.22,"l":69.21,"n":27,"o":69.21,"t":"2026-10-08T20:10:00Z","v":1492,"vw":69.212471},{"c":69.2119,"h":69.28,"l":69.2119,"n":21,"o":69.26,"t":"2026-10-08T20:20:00Z","v":918,"vw":69.254531},{"c":69.28,"h":69.28,"l":69.26,"n":22,"o":69.28,"t":"2026-10-08T20:25:00Z","v":1363,"vw":69.278284},{"c":69.3554,"h":69.3554,"l":69.28,"n":23,"o":69.28,"t":"2026-10-08T20:30:00Z","v":3250,"vw":69.298558},{"c":69.4673,"h":69.48,"l":69.4101,"n":26,"o":69.48,"t":"2026-10-08T20:35:00Z","v":1171,"vw":69.462507},{"c":69.3333,"h":69.42,"l":69.28,"n":27,"o":69.42,"t":"2026-10-08T20:40:00Z","v":1552,"vw":69.317973},{"c":69.3,"h":69.4601,"l":69.3,"n":34,"o":69.3417,"t":"2026-10-08T20:45:00Z","v":2560,"vw":69.415107},{"c":69.1755,"h":69.29,"l":69.1755,"n":32,"o":69.29,"t":"2026-10-08T20:50:00Z","v":411899,"vw":69.221029},{"c":69.25,"h":69.3,"l":69.25,"n":5,"o":69.3,"t":"2026-10-08T20:55:00Z","v":217,"vw":69.275},{"c":69.1,"h":69.3,"l":69.1,"n":26,"o":69.3,"t":"2026-10-08T21:00:00Z","v":6306,"vw":69.291537},{"c":69.3232,"h":69.3232,"l":69.3,"n":5,"o":69.3,"t":"2026-10-08T21:05:00Z","v":375,"vw":69.313257},{"c":69.4281,"h":69.4281,"l":69.4268,"n":8,"o":69.4268,"t":"2026-10-08T21:10:00Z","v":521,"vw":69.42758},{"c":69.3493,"h":69.3493,"l":69.3201,"n":4,"o":69.3201,"t":"2026-10-08T21:15:00Z","v":587,"vw":69.32539},{"c":69.15,"h":69.3,"l":69.15,"n":21,"o":69.3,"t":"2026-10-08T21:20:00Z","v":1639,"vw":69.288558},{"c":69.1252,"h":69.2,"l":69.1,"n":28,"o":69.2,"t":"2026-10-08T21:25:00Z","v":1241,"vw":69.134472},{"c":69.17,"h":69.2,"l":69.1,"n":7,"o":69.2,"t":"2026-10-08T21:35:00Z","v":1350,"vw":69.187086},{"c":69.1294,"h":69.25,"l":69.1294,"n":7,"o":69.25,"t":"2026-10-08T21:40:00Z","v":344,"vw":69.172939},{"c":69.15,"h":69.15,"l":69.15,"n":2,"o":69.15,"t":"2026-10-08T21:50:00Z","v":200,"vw":69.15},{"c":69.17,"h":69.17,"l":69.17,"n":2,"o":69.17,"t":"2026-10-08T21:55:00Z","v":105,"vw":69.17},{"c":69.19,"h":69.19,"l":69.15,"n":7,"o":69.15,"t":"2026-10-08T22:05:00Z","v":1747,"vw":69.154706},{"c":69.28,"h":69.28,"l":69.25,"n":9,"o":69.25,"t":"2026-10-08T22:15:00Z","v":637,"vw":69.272327},{"c":69.27,"h":69.29,"l":69.27,"n":6,"o":69.29,"t":"2026-10-08T22:25:00Z","v":431,"vw":69.284667},{"c":69.22,"h":69.29,"l":69.2157,"n":22,"o":69.2157,"t":"2026-10-08T22:30:00Z","v":3323,"vw":69.231299},{"c":69.25,"h":69.3,"l":69.2,"n":16,"o":69.204,"t":"2026-10-08T22:35:00Z","v":1002,"vw":69.224197},{"c":69.27,"h":69.27,"l":69.27,"n":2,"o":69.27,"t":"2026-10-08T22:40:00Z","v":144,"vw":69.27},{"c":69.2761,"h":69.2761,"l":69.27,"n":6,"o":69.27,"t":"2026-10-08T22:50:00Z","v":324,"vw":69.272033},{"c":69.2873,"h":69.2873,"l":69.2873,"n":4,"o":69.2873,"t":"2026-10-08T22:55:00Z","v":122,"vw":69.2873},{"c":69.2,"h":69.2,"l":69.2,"n":7,"o":69.2,"t":"2026-10-08T23:00:00Z","v":237,"vw":69.2},{"c":69.21,"h":69.21,"l":69.21,"n":6,"o":69.21,"t":"2026-10-08T23:10:00Z","v":106,"vw":69.21},{"c":69.23,"h":69.23,"l":69.23,"n":4,"o":69.23,"t":"2026-10-08T23:15:00Z","v":500,"vw":69.23},{"c":69.15,"h":69.16,"l":69.15,"n":9,"o":69.16,"t":"2026-10-08T23:20:00Z","v":666,"vw":69.152701},{"c":69.22,"h":69.22,"l":69.22,"n":3,"o":69.22,"t":"2026-10-08T23:30:00Z","v":201,"vw":69.22},{"c":69.25,"h":69.25,"l":69.22,"n":5,"o":69.22,"t":"2026-10-08T23:35:00Z","v":1619,"vw":69.248093},{"c":69.1207,"h":69.2,"l":69.1207,"n":16,"o":69.2,"t":"2026-10-08T23:50:00Z","v":3540,"vw":69.12964},{"c":69.24,"h":69.24,"l":69.24,"n":3,"o":69.24,"t":"2026-10-08T23:55:00Z","v":205,"vw":69.24},{"c":70,"h":70.16,"l":69.6,"n":649,"o":70,"t":"2026-10-09T08:00:00Z","v":17488,"vw":69.89865},{"c":70.4,"h":70.49,"l":70,"n":100,"o":70.33,"t":"2026-10-09T08:05:00Z","v":2629,"vw":70.365},{"c":70.58,"h":70.58,"l":70.41,"n":46,"o":70.41,"t":"2026-10-09T08:10:00Z","v":2926,"vw":70.48816},{"c":70.8,"h":70.9,"l":70.58,"n":24,"o":70.58,"t":"2026-10-09T08:15:00Z","v":1250,"vw":70.754045},{"c":70.6,"h":70.62,"l":70.6,"n":35,"o":70.62,"t":"2026-10-09T08:20:00Z","v":2652,"vw":70.617049},{"c":70.8114,"h":70.8114,"l":70.8114,"n":5,"o":70.8114,"t":"2026-10-09T08:25:00Z","v":356,"vw":70.8114},{"c":70.61,"h":70.65,"l":70.61,"n":9,"o":70.65,"t":"2026-10-09T08:30:00Z","v":594,"vw":70.639466},{"c":70.7,"h":70.7,"l":70.7,"n":2,"o":70.7,"t":"2026-10-09T08:35:00Z","v":349,"vw":70.7},{"c":70.55,"h":70.6,"l":70.5,"n":14,"o":70.6,"t":"2026-10-09T08:40:00Z","v":851,"vw":70.542857},{"c":70.53,"h":70.53,"l":70.53,"n":8,"o":70.53,"t":"2026-10-09T08:45:00Z","v":339,"vw":70.53},{"c":70.64,"h":70.64,"l":70.63,"n":8,"o":70.63,"t":"2026-10-09T08:55:00Z","v":267,"vw":70.635},{"c":70.6,"h":70.6,"l":70.6,"n":3,"o":70.6,"t":"2026-10-09T09:00:00Z","v":200,"vw":70.6},{"c":70.44,"h":70.44,"l":70.44,"n":7,"o":70.44,"t":"2026-10-09T09:05:00Z","v":109,"vw":70.44},{"c":70.28,"h":70.51,"l":70.28,"n":49,"o":70.51,"t":"2026-10-09T09:10:00Z","v":2464,"vw":70.401844},{"c":70.28,"h":70.4,"l":70.1793,"n":14,"o":70.29,"t":"2026-10-09T09:15:00Z","v":1198,"vw":70.278322},{"c":70.4455,"h":70.4455,"l":70.4455,"n":4,"o":70.4455,"t":"2026-10-09T09:20:00Z","v":221,"vw":70.4455},{"c":70.35,"h":70.48,"l":70.35,"n":14,"o":70.48,"t":"2026-10-09T09:30:00Z","v":420,"vw":70.411905},{"c":70.23,"h":70.23,"l":70.22,"n":7,"o":70.22,"t":"2026-10-09T09:35:00Z","v":877,"vw":70.226069},{"c":70.2,"h":70.37,"l":70.2,"n":41,"o":70.2513,"t":"2026-10-09T09:40:00Z","v":3794,"vw":70.229413},{"c":70.256,"h":70.256,"l":70.21,"n":5,"o":70.21,"t":"2026-10-09T09:55:00Z","v":224,"vw":70.233},{"c":70.35,"h":70.35,"l":70.35,"n":8,"o":70.35,"t":"2026-10-09T10:00:00Z","v":116,"vw":70.35},{"c":70.28,"h":70.28,"l":70.28,"n":3,"o":70.28,"t":"2026-10-09T10:05:00Z","v":207,"vw":70.28},{"c":70.3,"h":70.3,"l":70.3,"n":11,"o":70.3,"t":"2026-10-09T10:20:00Z","v":724,"vw":70.3},{"c":70.11,"h":70.35,"l":70.11,"n":20,"o":70.27,"t":"2026-10-09T10:25:00Z","v":1724,"vw":70.316872},{"c":70.32,"h":70.32,"l":70.32,"n":2,"o":70.32,"t":"2026-10-09T10:30:00Z","v":500,"vw":70.32},{"c":70.1,"h":70.11,"l":70.1,"n":26,"o":70.11,"t":"2026-10-09T10:35:00Z","v":1042,"vw":70.101398},{"c":70.27,"h":70.27,"l":70.27,"n":3,"o":70.27,"t":"2026-10-09T10:50:00Z","v":225,"vw":70.27},{"c":70.35,"h":70.35,"l":70.23,"n":8,"o":70.23,"t":"2026-10-09T10:55:00Z","v":439,"vw":70.29},{"c":70.37,"h":70.37,"l":70.3,"n":46,"o":70.3,"t":"2026-10-09T11:00:00Z","v":1320,"vw":70.341935},{"c":69.93,"h":70.25,"l":69.93,"n":122,"o":70.25,"t":"2026-10-09T11:05:00Z","v":11090,"vw":70.142406},{"c":69.93,"h":70.02,"l":69.82,"n":39,"o":69.85,"t":"2026-10-09T11:10:00Z","v":3690,"vw":69.868372},{"c":70,"h":70.0011,"l":70,"n":2,"o":70.0011,"t":"2026-10-09T11:15:00Z","v":342,"vw":70.000457},{"c":69.91,"h":70.115,"l":69.9,"n":36,"o":70.115,"t":"2026-10-09T11:20:00Z","v":11004,"vw":69.908612},{"c":70.46,"h":70.46,"l":69.95,"n":16,"o":70.02,"t":"2026-10-09T11:25:00Z","v":5277,"vw":69.96159},{"c":70.21,"h":70.2966,"l":70.21,"n":13,"o":70.2966,"t":"2026-10-09T11:30:00Z","v":371,"vw":70.248489},{"c":70.2,"h":70.4,"l":70.06,"n":67,"o":70.06,"t":"2026-10-09T11:35:00Z","v":2073,"vw":70.22704},{"c":70.18,"h":70.3621,"l":70.18,"n":23,"o":70.3621,"t":"2026-10-09T11:40:00Z","v":596,"vw":70.28654},{"c":70.14,"h":70.28,"l":70.14,"n":12,"o":70.2,"t":"2026-10-09T11:45:00Z","v":872,"vw":70.180896},{"c":70.18,"h":70.48,"l":70.01,"n":20,"o":70.08,"t":"2026-10-09T11:50:00Z","v":1080,"vw":70.288968},{"c":70.27,"h":70.27,"l":70.27,"n":8,"o":70.27,"t":"2026-10-09T11:55:00Z","v":181,"vw":70.27},{"c":70.4115,"h":70.4115,"l":70.4115,"n":2,"o":70.4115,"t":"2026-10-09T12:00:00Z","v":260,"vw":70.4115},{"c":70.32,"h":70.48,"l":70.295,"n":50,"o":70.48,"t":"2026-10-09T12:05:00Z","v":1569,"vw":70.410738},{"c":70.31,"h":70.48,"l":70.1328,"n":20,"o":70.48,"t":"2026-10-09T12:10:00Z","v":1269,"vw":70.336973},{"c":70.43,"h":70.43,"l":70.43,"n":3,"o":70.43,"t":"2026-10-09T12:15:00Z","v":214,"vw":70.43},{"c":70.36,"h":70.4,"l":70.36,"n":15,"o":70.4,"t":"2026-10-09T12:20:00Z","v":465,"vw":70.386577},{"c":70.3875,"h":70.3875,"l":70.25,"n":17,"o":70.35,"t":"2026-10-09T12:25:00Z","v":791,"vw":70.326563},{"c":70.3,"h":70.34,"l":70.294,"n":9,"o":70.294,"t":"2026-10-09T12:30:00Z","v":936,"vw":70.306923},{"c":70.2,"h":70.25,"l":70.2,"n":40,"o":70.25,"t":"2026-10-09T12:35:00Z","v":1681,"vw":70.23725},{"c":70.1158,"h":70.1158,"l":70.1,"n":13,"o":70.1,"t":"2026-10-09T12:40:00Z","v":586,"vw":70.111286},{"c":70.03,"h":70.2273,"l":70.03,"n":99,"o":70.18,"t":"2026-10-09T12:45:00Z","v":2332,"vw":70.133541},{"c":69.96,"h":70.15,"l":69.96,"n":111,"o":70.09,"t":"2026-10-09T12:50:00Z","v":4889,"vw":70.045599},{"c":69.9221,"h":70.1,"l":69.8394,"n":27,"o":70,"t":"2026-10-09T12:55:00Z","v":1064,"vw":69.975886},{"c":70.24,"h":70.24,"l":70.09,"n":161,"o":70.1,"t":"2026-10-09T13:00:00Z","v":16460,"vw":70.229573},{"c":70.2135,"h":70.24,"l":70.2135,"n":113,"o":70.24,"t":"2026-10-09T13:05:00Z","v":6759,"vw":70.237074},{"c":70.23,"h":70.34,"l":70.2,"n":145,"o":70.2,"t":"2026-10-09T13:10:00Z","v":10129,"vw":70.269806},{"c":70.2,"h":70.4,"l":70.1,"n":33,"o":70.28,"t":"2026-10-09T13:15:00Z","v":2376,"vw":70.283797},{"c":70,"h":70.33,"l":69.9,"n":55,"o":70.3,"t":"2026-10-09T13:20:00Z","v":3041,"vw":70.099428},{"c":70.2,"h":70.32,"l":69.55,"n":164,"o":69.87,"t":"2026-10-09T13:25:00Z","v":8195,"vw":69.913898},{"c":70.2568,"h":70.705,"l":69.2,"n":2190,"o":70.11,"t":"2026-10-09T13:30:00Z","v":161580,"vw":70.142299},{"c":71.51,"h":71.51,"l":69.79,"n":2273,"o":70.11,"t":"2026-10-09T13:35:00Z","v":168536,"vw":70.874518},{"c":71.1001,"h":72.0999,"l":71.05,"n":2332,"o":71.55,"t":"2026-10-09T13:40:00Z","v":164919,"vw":71.64998},{"c":71.63,"h":71.7375,"l":70.8,"n":1980,"o":71.165,"t":"2026-10-09T13:45:00Z","v":121607,"vw":71.30026},{"c":71.9,"h":72.3,"l":71.1962,"n":1826,"o":71.6372,"t":"2026-10-09T13:50:00Z","v":129250,"vw":71.793969},{"c":71.935,"h":72.025,"l":71.37,"n":1717,"o":71.9,"t":"2026-10-09T13:55:00Z","v":141929,"vw":71.736518},{"c":71.915,"h":72.5,"l":71.7,"n":2846,"o":71.92,"t":"2026-10-09T14:00:00Z","v":258504,"vw":72.126059},{"c":72.839,"h":72.9,"l":71.83,"n":2430,"o":71.83,"t":"2026-10-09T14:05:00Z","v":191175,"vw":72.514986},{"c":72.53,"h":72.96,"l":72.1688,"n":2350,"o":72.8,"t":"2026-10-09T14:10:00Z","v":210591,"vw":72.573827},{"c":72.17,"h":72.73,"l":72.17,"n":1466,"o":72.5763,"t":"2026-10-09T14:15:00Z","v":103105,"vw":72.432109},{"c":72.52,"h":72.94,"l":72.2,"n":1566,"o":72.31,"t":"2026-10-09T14:20:00Z","v":130088,"vw":72.656002},{"c":72.21,"h":72.79,"l":72.16,"n":1195,"o":72.54,"t":"2026-10-09T14:25:00Z","v":76969,"vw":72.397923},{"c":71.88,"h":72.44,"l":71.81,"n":1495,"o":72.1247,"t":"2026-10-09T14:30:00Z","v":110152,"vw":72.072604},{"c":71.67,"h":72.05,"l":71.51,"n":1434,"o":71.83,"t":"2026-10-09T14:35:00Z","v":110307,"vw":71.701812},{"c":70.7805,"h":71.66,"l":70.78,"n":1782,"o":71.65,"t":"2026-10-09T14:40:00Z","v":119740,"vw":71.168499},{"c":69.92,"h":70.85,"l":69.6525,"n":2599,"o":70.795,"t":"2026-10-09T14:45:00Z","v":225614,"vw":70.112859},{"c":70.5,"h":70.5,"l":69.865,"n":1473,"o":69.925,"t":"2026-10-09T14:50:00Z","v":99141,"vw":70.256412},{"c":69.9804,"h":70.55,"l":69.98,"n":1260,"o":70.45,"t":"2026-10-09T14:55:00Z","v":115911,"vw":70.287702},{"c":69.75,"h":70.2581,"l":69.7,"n":1070,"o":69.98,"t":"2026-10-09T15:00:00Z","v":78912,"vw":69.970921},{"c":69.5,"h":69.82,"l":69.27,"n":2099,"o":69.745,"t":"2026-10-09T15:05:00Z","v":126244,"vw":69.48394},{"c":69.67,"h":69.9299,"l":69.42,"n":781,"o":69.5,"t":"2026-10-09T15:10:00Z","v":53038,"vw":69.738545},{"c":70,"h":70.2,"l":69.61,"n":814,"o":69.685,"t":"2026-10-09T15:15:00Z","v":77444,"vw":69.972915},{"c":70.33,"h":70.4105,"l":69.92,"n":674,"o":69.995,"t":"2026-10-09T15:20:00Z","v":44751,"vw":70.135904},{"c":69.92,"h":70.5,"l":69.85,"n":823,"o":70.41,"t":"2026-10-09T15:25:00Z","v":57611,"vw":70.091351},{"c":69.94,"h":70.01,"l":69.82,"n":603,"o":69.92,"t":"2026-10-09T15:30:00Z","v":38012,"vw":69.913883},{"c":70.045,"h":70.19,"l":69.75,"n":593,"o":69.875,"t":"2026-10-09T15:35:00Z","v":52513,"vw":69.993519},{"c":70.105,"h":70.189,"l":69.82,"n":522,"o":70.05,"t":"2026-10-09T15:40:00Z","v":24484,"vw":70.002216},{"c":70.14,"h":70.19,"l":69.98,"n":522,"o":70.145,"t":"2026-10-09T15:45:00Z","v":47603,"vw":70.111361},{"c":70.07,"h":70.25,"l":70.02,"n":500,"o":70.145,"t":"2026-10-09T15:50:00Z","v":24339,"vw":70.125985},{"c":70.24,"h":70.4,"l":70.05,"n":572,"o":70.09,"t":"2026-10-09T15:55:00Z","v":39795,"vw":70.212683},{"c":70.27,"h":70.47,"l":70,"n":1026,"o":70.25,"t":"2026-10-09T16:00:00Z","v":100645,"vw":70.197507},{"c":70.46,"h":70.5,"l":70.28,"n":513,"o":70.31,"t":"2026-10-09T16:05:00Z","v":33201,"vw":70.406692},{"c":70.16,"h":70.46,"l":70.15,"n":486,"o":70.46,"t":"2026-10-09T16:10:00Z","v":28457,"vw":70.327997},{"c":69.9741,"h":70.2864,"l":69.95,"n":479,"o":70.1551,"t":"2026-10-09T16:15:00Z","v":27155,"vw":70.13233},{"c":70.05,"h":70.221,"l":69.93,"n":528,"o":69.94,"t":"2026-10-09T16:20:00Z","v":32708,"vw":70.068099},{"c":70.19,"h":70.2299,"l":70.01,"n":618,"o":70.05,"t":"2026-10-09T16:25:00Z","v":38784,"vw":70.102472},{"c":70.32,"h":70.35,"l":70.1,"n":525,"o":70.19,"t":"2026-10-09T16:30:00Z","v":38704,"vw":70.239401},{"c":70.0201,"h":70.4,"l":70.01,"n":425,"o":70.4,"t":"2026-10-09T16:35:00Z","v":22507,"vw":70.22464},{"c":69.93,"h":70.085,"l":69.87,"n":483,"o":70.08,"t":"2026-10-09T16:40:00Z","v":29452,"vw":69.981313},{"c":70.16,"h":71.58,"l":69.91,"n":768,"o":69.99,"t":"2026-10-09T16:45:00Z","v":52256,"vw":70.117949},{"c":70.355,"h":70.48,"l":70.13,"n":403,"o":70.15,"t":"2026-10-09T16:50:00Z","v":24525,"vw":70.26463},{"c":70.47,"h":70.505,"l":70.3,"n":351,"o":70.3,"t":"2026-10-09T16:55:00Z","v":15132,"vw":70.435702},{"c":70.455,"h":70.5388,"l":70.3849,"n":394,"o":70.4,"t":"2026-10-09T17:00:00Z","v":25151,"vw":70.459232},{"c":70.435,"h":70.55,"l":70.41,"n":298,"o":70.5,"t":"2026-10-09T17:05:00Z","v":11478,"vw":70.453808},{"c":70.33,"h":70.46,"l":70.25,"n":411,"o":70.41,"t":"2026-10-09T17:10:00Z","v":27057,"vw":70.340321},{"c":70.405,"h":70.5134,"l":70.32,"n":381,"o":70.33,"t":"2026-10-09T17:15:00Z","v":30124,"vw":70.425007},{"c":70.35,"h":70.39,"l":70.3295,"n":335,"o":70.38,"t":"2026-10-09T17:20:00Z","v":13738,"vw":70.358446},{"c":70.555,"h":70.59,"l":70.34,"n":424,"o":70.34,"t":"2026-10-09T17:25:00Z","v":24290,"vw":70.441983},{"c":70.69,"h":70.71,"l":70.525,"n":475,"o":70.525,"t":"2026-10-09T17:30:00Z","v":32060,"vw":70.635985},{"c":70.985,"h":71,"l":70.65,"n":602,"o":70.67,"t":"2026-10-09T17:35:00Z","v":62200,"vw":70.834032},{"c":71.1405,"h":71.2999,"l":70.98,"n":799,"o":71,"t":"2026-10-09T17:40:00Z","v":63907,"vw":71.162517},{"c":71.25,"h":71.35,"l":71.1,"n":649,"o":71.14,"t":"2026-10-09T17:45:00Z","v":47482,"vw":71.255317},{"c":71.425,"h":71.48,"l":71.19,"n":797,"o":71.25,"t":"2026-10-09T17:50:00Z","v":42596,"vw":71.351459},{"c":71.42,"h":71.65,"l":71.37,"n":675,"o":71.44,"t":"2026-10-09T17:55:00Z","v":35597,"vw":71.499009},{"c":71.0836,"h":71.46,"l":71.03,"n":647,"o":71.4094,"t":"2026-10-09T18:00:00Z","v":42189,"vw":71.258125},{"c":71.2399,"h":71.2399,"l":70.97,"n":461,"o":71.08,"t":"2026-10-09T18:05:00Z","v":27805,"vw":71.09891},{"c":71.5,"h":71.53,"l":71.18,"n":818,"o":71.195,"t":"2026-10-09T18:10:00Z","v":43598,"vw":71.408507},{"c":71.37,"h":71.5937,"l":71.35,"n":469,"o":71.51,"t":"2026-10-09T18:15:00Z","v":23670,"vw":71.499429},{"c":71.36,"h":71.56,"l":71.36,"n":417,"o":71.415,"t":"2026-10-09T18:20:00Z","v":19772,"vw":71.448322},{"c":71.295,"h":71.41,"l":71.28,"n":480,"o":71.355,"t":"2026-10-09T18:25:00Z","v":34051,"vw":71.336045},{"c":71.42,"h":71.48,"l":71.2,"n":556,"o":71.31,"t":"2026-10-09T18:30:00Z","v":30478,"vw":71.33987},{"c":71.45,"h":71.45,"l":71.3,"n":426,"o":71.43,"t":"2026-10-09T18:35:00Z","v":17895,"vw":71.369699},{"c":71.45,"h":71.56,"l":71.41,"n":647,"o":71.469,"t":"2026-10-09T18:40:00Z","v":31635,"vw":71.481138},{"c":71.79,"h":71.88,"l":71.4234,"n":807,"o":71.4234,"t":"2026-10-09T18:45:00Z","v":64940,"vw":71.678469},{"c":71.605,"h":71.88,"l":71.6,"n":669,"o":71.75,"t":"2026-10-09T18:50:00Z","v":30168,"vw":71.742465},{"c":71.44,"h":71.625,"l":71.38,"n":482,"o":71.625,"t":"2026-10-09T18:55:00Z","v":37485,"vw":71.421601},{"c":71.265,"h":71.485,"l":71.21,"n":700,"o":71.47,"t":"2026-10-09T19:00:00Z","v":28968,"vw":71.306617},{"c":71.37,"h":71.4599,"l":71.21,"n":570,"o":71.27,"t":"2026-10-09T19:05:00Z","v":22613,"vw":71.323786},{"c":71.24,"h":71.4,"l":71.22,"n":557,"o":71.4,"t":"2026-10-09T19:10:00Z","v":21416,"vw":71.304283},{"c":71.45,"h":71.5,"l":71.1118,"n":718,"o":71.258,"t":"2026-10-09T19:15:00Z","v":33796,"vw":71.339724},{"c":71.5596,"h":71.63,"l":71.42,"n":1059,"o":71.43,"t":"2026-10-09T19:20:00Z","v":69811,"vw":71.529704},{"c":71.5101,"h":71.619,"l":71.51,"n":640,"o":71.52,"t":"2026-10-09T19:25:00Z","v":24586,"vw":71.550798},{"c":71.62,"h":71.7,"l":71.4,"n":904,"o":71.51,"t":"2026-10-09T19:30:00Z","v":40780,"vw":71.536631},{"c":71.37,"h":71.63,"l":71.34,"n":1023,"o":71.63,"t":"2026-10-09T19:35:00Z","v":50836,"vw":71.473038},{"c":71.115,"h":71.41,"l":71.115,"n":1033,"o":71.36,"t":"2026-10-09T19:40:00Z","v":45642,"vw":71.341647},{"c":71.26,"h":71.36,"l":71.09,"n":944,"o":71.16,"t":"2026-10-09T19:45:00Z","v":64669,"vw":71.212286},{"c":71.33,"h":71.37,"l":71.07,"n":1553,"o":71.27,"t":"2026-10-09T19:50:00Z","v":101014,"vw":71.226592},{"c":70.93,"h":71.35,"l":70.92,"n":3933,"o":71.32,"t":"2026-10-09T19:55:00Z","v":216341,"vw":71.078772},{"c":70.9,"h":70.93,"l":70.88,"n":85,"o":70.93,"t":"2026-10-09T20:00:00Z","v":795314,"vw":70.929757},{"c":71.1,"h":71.24,"l":71.01,"n":13,"o":71.01,"t":"2026-10-09T20:10:00Z","v":1620,"vw":71.177614},{"c":71,"h":71,"l":71,"n":52,"o":71,"t":"2026-10-09T20:15:00Z","v":590,"vw":71},{"c":71.16,"h":71.16,"l":71.16,"n":3,"o":71.16,"t":"2026-10-09T20:20:00Z","v":161,"vw":71.16},{"c":71.12,"h":71.19,"l":70.88,"n":17,"o":71.1848,"t":"2026-10-09T20:25:00Z","v":717,"vw":71.090673},{"c":70.88,"h":71.1393,"l":70.88,"n":6,"o":71.1393,"t":"2026-10-09T20:35:00Z","v":269,"vw":70.985837},{"c":71.03,"h":71.24,"l":71.03,"n":19,"o":71.05,"t":"2026-10-09T20:40:00Z","v":943,"vw":71.082508},{"c":71.12,"h":71.12,"l":71.12,"n":5,"o":71.12,"t":"2026-10-09T20:45:00Z","v":2035,"vw":71.12},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-10-09T20:55:00Z","v":230,"vw":71},{"c":71.06,"h":71.06,"l":71.06,"n":2,"o":71.06,"t":"2026-10-09T21:00:00Z","v":301,"vw":71.06},{"c":71.0515,"h":71.0515,"l":71.05,"n":3,"o":71.05,"t":"2026-10-09T21:05:00Z","v":397,"vw":71.05075},{"c":71.24,"h":71.24,"l":71.24,"n":4,"o":71.24,"t":"2026-10-09T21:20:00Z","v":144,"vw":71.24},{"c":71,"h":71.03,"l":71,"n":10,"o":71.03,"t":"2026-10-09T21:30:00Z","v":482,"vw":71.017947},{"c":71.12,"h":71.12,"l":71.12,"n":4,"o":71.12,"t":"2026-10-09T21:40:00Z","v":1545,"vw":71.12},{"c":71,"h":71.1156,"l":71,"n":2,"o":71.1156,"t":"2026-10-09T21:45:00Z","v":1000,"vw":71.10404},{"c":70.97,"h":70.97,"l":70.97,"n":2,"o":70.97,"t":"2026-10-09T21:55:00Z","v":122,"vw":70.97},{"c":71.0392,"h":71.0392,"l":70.95,"n":8,"o":70.9923,"t":"2026-10-09T22:05:00Z","v":1219,"vw":70.979856},{"c":71.014,"h":71.014,"l":71.014,"n":6,"o":71.014,"t":"2026-10-09T22:10:00Z","v":167,"vw":71.014},{"c":71.0424,"h":71.05,"l":71.03,"n":12,"o":71.03,"t":"2026-10-09T22:20:00Z","v":2443,"vw":71.046661},{"c":71,"h":71.0307,"l":71,"n":6,"o":71.0307,"t":"2026-10-09T22:25:00Z","v":1111,"vw":71.014213},{"c":71.04,"h":71.04,"l":71,"n":22,"o":71,"t":"2026-10-09T22:30:00Z","v":3176,"vw":71.023102},{"c":70.99,"h":71.01,"l":70.99,"n":13,"o":71,"t":"2026-10-09T22:35:00Z","v":3192,"vw":70.99965},{"c":71.09,"h":71.09,"l":71.09,"n":4,"o":71.09,"t":"2026-10-09T22:45:00Z","v":150,"vw":71.09},{"c":71.06,"h":71.06,"l":71.06,"n":4,"o":71.06,"t":"2026-10-09T22:55:00Z","v":206,"vw":71.06},{"c":71.12,"h":71.12,"l":71.12,"n":1,"o":71.12,"t":"2026-10-09T23:00:00Z","v":200,"vw":71.12},{"c":71,"h":71.05,"l":71,"n":26,"o":71.05,"t":"2026-10-09T23:05:00Z","v":1963,"vw":71.002817},{"c":71.12,"h":71.12,"l":71.12,"n":1,"o":71.12,"t":"2026-10-09T23:15:00Z","v":550,"vw":71.12},{"c":71.0608,"h":71.0608,"l":71.0608,"n":4,"o":71.0608,"t":"2026-10-09T23:25:00Z","v":154,"vw":71.0608},{"c":71.05,"h":71.06,"l":71.05,"n":4,"o":71.06,"t":"2026-10-09T23:30:00Z","v":504,"vw":71.052024},{"c":71.05,"h":71.05,"l":71.05,"n":3,"o":71.05,"t":"2026-10-09T23:35:00Z","v":1003,"vw":71.05},{"c":70.98,"h":71.12,"l":70.98,"n":15,"o":71.12,"t":"2026-10-09T23:40:00Z","v":3266,"vw":71.068715},{"c":71.12,"h":71.12,"l":71.12,"n":4,"o":71.12,"t":"2026-10-09T23:45:00Z","v":541,"vw":71.12},{"c":71.21,"h":71.21,"l":70.9104,"n":4,"o":70.9104,"t":"2026-10-09T23:50:00Z","v":765,"vw":70.9532},{"c":71.1858,"h":71.1858,"l":71.07,"n":11,"o":71.07,"t":"2026-10-09T23:55:00Z","v":408,"vw":71.11632},{"c":71.34,"h":71.44,"l":71.01,"n":623,"o":71.19,"t":"2026-10-12T08:00:00Z","v":19282,"vw":71.271963},{"c":71.3,"h":71.41,"l":71.03,"n":54,"o":71.41,"t":"2026-10-12T08:05:00Z","v":1597,"vw":71.275502},{"c":71.3,"h":71.3,"l":71.3,"n":7,"o":71.3,"t":"2026-10-12T08:10:00Z","v":1076,"vw":71.3},{"c":71.4859,"h":71.4859,"l":71.4859,"n":8,"o":71.4859,"t":"2026-10-12T08:15:00Z","v":390,"vw":71.4859},{"c":71.12,"h":71.2,"l":71.1,"n":19,"o":71.11,"t":"2026-10-12T08:20:00Z","v":917,"vw":71.121551},{"c":71.09,"h":71.1,"l":71.09,"n":6,"o":71.1,"t":"2026-10-12T08:30:00Z","v":255,"vw":71.095},{"c":70.94,"h":71.1,"l":70.94,"n":67,"o":71.1,"t":"2026-10-12T08:35:00Z","v":1740,"vw":71.015121},{"c":70.75,"h":70.75,"l":70.7,"n":14,"o":70.7,"t":"2026-10-12T08:40:00Z","v":566,"vw":70.717603},{"c":70.74,"h":70.74,"l":70.5,"n":45,"o":70.5,"t":"2026-10-12T08:45:00Z","v":1963,"vw":70.688691},{"c":70.68,"h":70.68,"l":70.68,"n":3,"o":70.68,"t":"2026-10-12T08:50:00Z","v":294,"vw":70.68},{"c":70.3,"h":70.5,"l":70.3,"n":39,"o":70.45,"t":"2026-10-12T08:55:00Z","v":1228,"vw":70.409549},{"c":70.36,"h":70.41,"l":70.36,"n":12,"o":70.41,"t":"2026-10-12T09:00:00Z","v":984,"vw":70.403902},{"c":70.5629,"h":70.6,"l":70.45,"n":16,"o":70.6,"t":"2026-10-12T09:05:00Z","v":699,"vw":70.528986},{"c":70.46,"h":70.46,"l":70.46,"n":2,"o":70.46,"t":"2026-10-12T09:10:00Z","v":137,"vw":70.46},{"c":70.46,"h":70.5,"l":70.46,"n":20,"o":70.5,"t":"2026-10-12T09:15:00Z","v":947,"vw":70.488549},{"c":70.33,"h":70.33,"l":70.33,"n":4,"o":70.33,"t":"2026-10-12T09:20:00Z","v":169,"vw":70.33},{"c":70.4,"h":70.4,"l":70.4,"n":15,"o":70.4,"t":"2026-10-12T09:55:00Z","v":318,"vw":70.4},{"c":70.5,"h":70.5,"l":70.5,"n":24,"o":70.5,"t":"2026-10-12T10:05:00Z","v":1338,"vw":70.5},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-12T10:15:00Z","v":208,"vw":70.6},{"c":70.6,"h":70.6,"l":70.59,"n":9,"o":70.59,"t":"2026-10-12T10:20:00Z","v":1200,"vw":70.59887},{"c":70.67,"h":70.67,"l":70.67,"n":8,"o":70.67,"t":"2026-10-12T10:30:00Z","v":260,"vw":70.67},{"c":70.93,"h":71,"l":70.93,"n":38,"o":70.93,"t":"2026-10-12T10:35:00Z","v":837,"vw":70.956},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-12T10:40:00Z","v":152,"vw":70.8},{"c":70.95,"h":70.95,"l":70.55,"n":97,"o":70.55,"t":"2026-10-12T10:45:00Z","v":3700,"vw":70.675009},{"c":70.9098,"h":70.9098,"l":70.9098,"n":2,"o":70.9098,"t":"2026-10-12T10:50:00Z","v":301,"vw":70.9098},{"c":70.75,"h":70.75,"l":70.75,"n":12,"o":70.75,"t":"2026-10-12T10:55:00Z","v":1271,"vw":70.75},{"c":70.75,"h":70.78,"l":70.75,"n":15,"o":70.78,"t":"2026-10-12T11:00:00Z","v":476,"vw":70.761111},{"c":70.55,"h":70.75,"l":70.5,"n":50,"o":70.75,"t":"2026-10-12T11:05:00Z","v":1489,"vw":70.572016},{"c":70.5,"h":70.75,"l":70.5,"n":28,"o":70.75,"t":"2026-10-12T11:10:00Z","v":1224,"vw":70.626965},{"c":70.47,"h":70.65,"l":70.47,"n":21,"o":70.65,"t":"2026-10-12T11:15:00Z","v":726,"vw":70.553922},{"c":70.61,"h":70.61,"l":70.55,"n":8,"o":70.55,"t":"2026-10-12T11:20:00Z","v":664,"vw":70.600755},{"c":70.6,"h":70.6,"l":70.48,"n":7,"o":70.48,"t":"2026-10-12T11:30:00Z","v":504,"vw":70.5425},{"c":70.56,"h":70.56,"l":70.56,"n":3,"o":70.56,"t":"2026-10-12T11:40:00Z","v":164,"vw":70.56},{"c":70.676,"h":70.676,"l":70.676,"n":2,"o":70.676,"t":"2026-10-12T11:45:00Z","v":105,"vw":70.676},{"c":70.56,"h":70.9,"l":70.56,"n":3,"o":70.9,"t":"2026-10-12T11:50:00Z","v":211,"vw":70.721905},{"c":70.6,"h":70.6,"l":70.6,"n":20,"o":70.6,"t":"2026-10-12T12:10:00Z","v":913,"vw":70.6},{"c":70.73,"h":70.78,"l":70.64,"n":24,"o":70.64,"t":"2026-10-12T12:15:00Z","v":2022,"vw":70.683509},{"c":70.725,"h":70.7744,"l":70.7,"n":10,"o":70.7744,"t":"2026-10-12T12:20:00Z","v":589,"vw":70.74345},{"c":70.4,"h":70.65,"l":70.4,"n":64,"o":70.65,"t":"2026-10-12T12:25:00Z","v":3572,"vw":70.506901},{"c":70.25,"h":70.37,"l":70.2,"n":95,"o":70.37,"t":"2026-10-12T12:30:00Z","v":4649,"vw":70.280704},{"c":70.3486,"h":70.3486,"l":70.251,"n":9,"o":70.251,"t":"2026-10-12T12:40:00Z","v":1580,"vw":70.264462},{"c":70.45,"h":70.45,"l":70.45,"n":63,"o":70.45,"t":"2026-10-12T12:45:00Z","v":908,"vw":70.45},{"c":70.42,"h":70.42,"l":70.3292,"n":13,"o":70.3292,"t":"2026-10-12T12:50:00Z","v":553,"vw":70.360329},{"c":70.331,"h":70.4846,"l":70.3,"n":26,"o":70.43,"t":"2026-10-12T12:55:00Z","v":2558,"vw":70.431081},{"c":70.4924,"h":70.4924,"l":70.4,"n":20,"o":70.4,"t":"2026-10-12T13:00:00Z","v":1656,"vw":70.445479},{"c":70.38,"h":70.43,"l":70.38,"n":33,"o":70.4,"t":"2026-10-12T13:05:00Z","v":2401,"vw":70.400537},{"c":70.38,"h":70.38,"l":70.38,"n":9,"o":70.38,"t":"2026-10-12T13:10:00Z","v":250,"vw":70.38},{"c":70.2,"h":70.3,"l":70.1,"n":99,"o":70.3,"t":"2026-10-12T13:15:00Z","v":2992,"vw":70.239079},{"c":70.13,"h":70.3,"l":70.13,"n":25,"o":70.28,"t":"2026-10-12T13:20:00Z","v":1530,"vw":70.224055},{"c":70.19,"h":70.25,"l":69.5,"n":430,"o":70.1,"t":"2026-10-12T13:25:00Z","v":24475,"vw":69.738522},{"c":69.5,"h":70.25,"l":68.66,"n":2321,"o":69.89,"t":"2026-10-12T13:30:00Z","v":178697,"vw":69.476525},{"c":69.52,"h":70,"l":69.31,"n":1022,"o":69.36,"t":"2026-10-12T13:35:00Z","v":41863,"vw":69.659532},{"c":69.315,"h":69.5199,"l":68.81,"n":1318,"o":69.51,"t":"2026-10-12T13:40:00Z","v":73700,"vw":69.122736},{"c":68.99,"h":69.44,"l":68.86,"n":1167,"o":69.22,"t":"2026-10-12T13:45:00Z","v":50767,"vw":69.152895},{"c":69.695,"h":69.8999,"l":68.843,"n":872,"o":68.99,"t":"2026-10-12T13:50:00Z","v":56692,"vw":69.357605},{"c":69.54,"h":69.99,"l":69.2034,"n":898,"o":69.7292,"t":"2026-10-12T13:55:00Z","v":54630,"vw":69.618044},{"c":68.51,"h":69.55,"l":68.51,"n":1381,"o":69.31,"t":"2026-10-12T14:00:00Z","v":67368,"vw":69.109885},{"c":68.905,"h":69,"l":68.3,"n":1136,"o":68.51,"t":"2026-10-12T14:05:00Z","v":65075,"vw":68.610264},{"c":69.1116,"h":69.24,"l":68.86,"n":642,"o":68.91,"t":"2026-10-12T14:10:00Z","v":37576,"vw":69.082315},{"c":68.89,"h":69.13,"l":68.82,"n":689,"o":69.005,"t":"2026-10-12T14:15:00Z","v":47887,"vw":68.996918},{"c":69.1999,"h":69.4,"l":68.89,"n":639,"o":68.89,"t":"2026-10-12T14:20:00Z","v":36629,"vw":69.218021},{"c":69.12,"h":69.4,"l":69,"n":843,"o":69.16,"t":"2026-10-12T14:25:00Z","v":47344,"vw":69.202218},{"c":68.705,"h":69.13,"l":68.65,"n":914,"o":69.075,"t":"2026-10-12T14:30:00Z","v":47882,"vw":68.8809},{"c":68.895,"h":69.15,"l":68.66,"n":625,"o":68.68,"t":"2026-10-12T14:35:00Z","v":25586,"vw":68.834377},{"c":69.09,"h":69.292,"l":68.895,"n":617,"o":68.895,"t":"2026-10-12T14:40:00Z","v":37602,"vw":69.119196},{"c":68.89,"h":69.115,"l":68.66,"n":974,"o":69.07,"t":"2026-10-12T14:45:00Z","v":63864,"vw":68.851203},{"c":68.61,"h":68.9769,"l":68.58,"n":676,"o":68.89,"t":"2026-10-12T14:50:00Z","v":57015,"vw":68.795939},{"c":68.58,"h":68.9545,"l":68.5,"n":786,"o":68.635,"t":"2026-10-12T14:55:00Z","v":37183,"vw":68.694185},{"c":68.68,"h":68.71,"l":68.4201,"n":520,"o":68.5423,"t":"2026-10-12T15:00:00Z","v":20288,"vw":68.630722},{"c":68.31,"h":68.74,"l":68.23,"n":1033,"o":68.7,"t":"2026-10-12T15:05:00Z","v":56806,"vw":68.481111},{"c":68.465,"h":68.52,"l":68.21,"n":672,"o":68.27,"t":"2026-10-12T15:10:00Z","v":33320,"vw":68.342108},{"c":68.385,"h":68.5499,"l":68.35,"n":496,"o":68.52,"t":"2026-10-12T15:15:00Z","v":22880,"vw":68.486405},{"c":68.16,"h":68.525,"l":68.12,"n":1016,"o":68.44,"t":"2026-10-12T15:20:00Z","v":68630,"vw":68.236049},{"c":67.85,"h":68.21,"l":67.8,"n":1328,"o":68.19,"t":"2026-10-12T15:25:00Z","v":69368,"vw":68.008735},{"c":68.1,"h":68.1599,"l":67.9,"n":711,"o":67.9,"t":"2026-10-12T15:30:00Z","v":36344,"vw":68.059224},{"c":68.095,"h":68.1256,"l":67.9121,"n":654,"o":68.03,"t":"2026-10-12T15:35:00Z","v":38028,"vw":68.014664},{"c":68.005,"h":68.215,"l":67.965,"n":661,"o":68.095,"t":"2026-10-12T15:40:00Z","v":27019,"vw":68.074148},{"c":68.14,"h":68.2285,"l":67.95,"n":564,"o":67.97,"t":"2026-10-12T15:45:00Z","v":27855,"vw":68.090116},{"c":68.225,"h":68.31,"l":68.15,"n":496,"o":68.16,"t":"2026-10-12T15:50:00Z","v":26590,"vw":68.240856},{"c":67.9961,"h":68.2153,"l":67.958,"n":606,"o":68.2,"t":"2026-10-12T15:55:00Z","v":22601,"vw":68.103908},{"c":67.82,"h":68.03,"l":67.77,"n":801,"o":68.0099,"t":"2026-10-12T16:00:00Z","v":54208,"vw":67.932452},{"c":67.7598,"h":67.86,"l":67.62,"n":820,"o":67.78,"t":"2026-10-12T16:05:00Z","v":52749,"vw":67.750969},{"c":67.965,"h":68.01,"l":67.675,"n":1031,"o":67.76,"t":"2026-10-12T16:10:00Z","v":57107,"vw":67.867935},{"c":67.895,"h":67.99,"l":67.8601,"n":578,"o":67.965,"t":"2026-10-12T16:15:00Z","v":37897,"vw":67.917028},{"c":67.99,"h":68.005,"l":67.83,"n":512,"o":67.895,"t":"2026-10-12T16:20:00Z","v":28583,"vw":67.914308},{"c":68,"h":68.0906,"l":67.97,"n":562,"o":68,"t":"2026-10-12T16:25:00Z","v":26916,"vw":68.026745},{"c":67.97,"h":68.14,"l":67.97,"n":697,"o":67.9763,"t":"2026-10-12T16:30:00Z","v":37949,"vw":68.058415},{"c":67.7701,"h":67.94,"l":67.74,"n":578,"o":67.94,"t":"2026-10-12T16:35:00Z","v":33811,"vw":67.82313},{"c":67.5904,"h":67.83,"l":67.577,"n":643,"o":67.8,"t":"2026-10-12T16:40:00Z","v":36939,"vw":67.699443},{"c":67.28,"h":67.6,"l":67.28,"n":1280,"o":67.6,"t":"2026-10-12T16:45:00Z","v":89472,"vw":67.417302},{"c":67.28,"h":67.37,"l":67.21,"n":696,"o":67.28,"t":"2026-10-12T16:50:00Z","v":34070,"vw":67.27527},{"c":67.52,"h":67.54,"l":67.15,"n":704,"o":67.2905,"t":"2026-10-12T16:55:00Z","v":43259,"vw":67.32356},{"c":67.27,"h":67.54,"l":67.25,"n":575,"o":67.52,"t":"2026-10-12T17:00:00Z","v":33014,"vw":67.391637},{"c":67.18,"h":67.31,"l":67.16,"n":547,"o":67.2593,"t":"2026-10-12T17:05:00Z","v":22623,"vw":67.211499},{"c":67.145,"h":67.24,"l":67.0501,"n":632,"o":67.19,"t":"2026-10-12T17:10:00Z","v":36056,"vw":67.146866},{"c":67.226,"h":67.24,"l":67.03,"n":728,"o":67.15,"t":"2026-10-12T17:15:00Z","v":49590,"vw":67.12536},{"c":67.5305,"h":67.6,"l":67.19,"n":684,"o":67.22,"t":"2026-10-12T17:20:00Z","v":39100,"vw":67.397865},{"c":67.55,"h":67.6413,"l":67.53,"n":526,"o":67.55,"t":"2026-10-12T17:25:00Z","v":32902,"vw":67.585698},{"c":67.4,"h":67.578,"l":67.31,"n":605,"o":67.578,"t":"2026-10-12T17:30:00Z","v":27708,"vw":67.423343},{"c":67.4924,"h":67.51,"l":67.37,"n":422,"o":67.38,"t":"2026-10-12T17:35:00Z","v":21454,"vw":67.443677},{"c":67.42,"h":67.509,"l":67.34,"n":481,"o":67.45,"t":"2026-10-12T17:40:00Z","v":28481,"vw":67.418716},{"c":67.64,"h":67.71,"l":67.38,"n":532,"o":67.45,"t":"2026-10-12T17:45:00Z","v":25751,"vw":67.531539},{"c":67.54,"h":67.7,"l":67.53,"n":540,"o":67.7,"t":"2026-10-12T17:50:00Z","v":23165,"vw":67.617666},{"c":67.79,"h":67.79,"l":67.515,"n":477,"o":67.5344,"t":"2026-10-12T17:55:00Z","v":22848,"vw":67.660011},{"c":67.955,"h":68,"l":67.675,"n":451,"o":67.73,"t":"2026-10-12T18:00:00Z","v":39251,"vw":67.77101},{"c":67.9,"h":67.9843,"l":67.8,"n":441,"o":67.9294,"t":"2026-10-12T18:05:00Z","v":23746,"vw":67.903346},{"c":67.8901,"h":67.95,"l":67.8301,"n":388,"o":67.9499,"t":"2026-10-12T18:10:00Z","v":18457,"vw":67.887673},{"c":67.7216,"h":67.9699,"l":67.7,"n":458,"o":67.89,"t":"2026-10-12T18:15:00Z","v":77345,"vw":67.839702},{"c":67.565,"h":67.78,"l":67.53,"n":569,"o":67.685,"t":"2026-10-12T18:20:00Z","v":32010,"vw":67.654877},{"c":67.565,"h":67.69,"l":67.49,"n":480,"o":67.53,"t":"2026-10-12T18:25:00Z","v":27355,"vw":67.56782},{"c":67.72,"h":67.73,"l":67.52,"n":537,"o":67.56,"t":"2026-10-12T18:30:00Z","v":29390,"vw":67.632872},{"c":67.8525,"h":67.98,"l":67.71,"n":526,"o":67.71,"t":"2026-10-12T18:35:00Z","v":38360,"vw":67.889006},{"c":67.93,"h":68.01,"l":67.83,"n":496,"o":67.845,"t":"2026-10-12T18:40:00Z","v":28521,"vw":67.934158},{"c":67.81,"h":67.98,"l":67.78,"n":498,"o":67.93,"t":"2026-10-12T18:45:00Z","v":20928,"vw":67.884621},{"c":67.88,"h":67.9,"l":67.74,"n":435,"o":67.81,"t":"2026-10-12T18:50:00Z","v":19888,"vw":67.805731},{"c":67.945,"h":67.98,"l":67.865,"n":428,"o":67.865,"t":"2026-10-12T18:55:00Z","v":17756,"vw":67.938722},{"c":67.769,"h":67.98,"l":67.755,"n":519,"o":67.95,"t":"2026-10-12T19:00:00Z","v":28818,"vw":67.857206},{"c":67.76,"h":67.8746,"l":67.7,"n":525,"o":67.745,"t":"2026-10-12T19:05:00Z","v":24283,"vw":67.778589},{"c":67.75,"h":67.81,"l":67.71,"n":483,"o":67.735,"t":"2026-10-12T19:10:00Z","v":24950,"vw":67.762443},{"c":67.975,"h":68.045,"l":67.72,"n":708,"o":67.745,"t":"2026-10-12T19:15:00Z","v":38360,"vw":67.899639},{"c":67.955,"h":68.01,"l":67.89,"n":436,"o":67.9831,"t":"2026-10-12T19:20:00Z","v":18021,"vw":67.947339},{"c":67.939,"h":67.9895,"l":67.81,"n":612,"o":67.97,"t":"2026-10-12T19:25:00Z","v":34662,"vw":67.91497},{"c":67.9799,"h":67.98,"l":67.84,"n":684,"o":67.91,"t":"2026-10-12T19:30:00Z","v":35946,"vw":67.906231},{"c":68.03,"h":68.1,"l":67.92,"n":880,"o":67.9572,"t":"2026-10-12T19:35:00Z","v":45136,"vw":68.038121},{"c":67.97,"h":68.03,"l":67.84,"n":915,"o":68.03,"t":"2026-10-12T19:40:00Z","v":48846,"vw":67.938781},{"c":67.885,"h":67.99,"l":67.84,"n":846,"o":67.96,"t":"2026-10-12T19:45:00Z","v":43515,"vw":67.92816},{"c":68.08,"h":68.18,"l":67.8,"n":1519,"o":67.92,"t":"2026-10-12T19:50:00Z","v":93424,"vw":68.028624},{"c":68.03,"h":68.08,"l":67.8267,"n":3422,"o":68.05,"t":"2026-10-12T19:55:00Z","v":200982,"vw":67.972226},{"c":68.1,"h":68.17,"l":67.75,"n":126,"o":67.99,"t":"2026-10-12T20:00:00Z","v":287006,"vw":67.990337},{"c":67.89,"h":67.89,"l":67.7934,"n":14,"o":67.8011,"t":"2026-10-12T20:05:00Z","v":2123,"vw":67.863706},{"c":67.979,"h":67.979,"l":67.94,"n":5,"o":67.94,"t":"2026-10-12T20:10:00Z","v":528,"vw":67.953839},{"c":68,"h":68,"l":67.99,"n":12,"o":68,"t":"2026-10-12T20:15:00Z","v":1814,"vw":67.99848},{"c":67.9,"h":67.9,"l":67.9,"n":2,"o":67.9,"t":"2026-10-12T20:20:00Z","v":101,"vw":67.9},{"c":67.9,"h":68.01,"l":67.8,"n":23,"o":67.8,"t":"2026-10-12T20:40:00Z","v":1210,"vw":67.869435},{"c":67.9,"h":67.99,"l":67.9,"n":12,"o":67.99,"t":"2026-10-12T20:50:00Z","v":1379,"vw":67.907258},{"c":67.92,"h":67.92,"l":67.92,"n":4,"o":67.92,"t":"2026-10-12T20:55:00Z","v":518,"vw":67.92},{"c":67.96,"h":67.99,"l":67.96,"n":31,"o":67.97,"t":"2026-10-12T21:00:00Z","v":1085,"vw":67.978088},{"c":67.9,"h":67.9,"l":67.9,"n":3,"o":67.9,"t":"2026-10-12T21:05:00Z","v":219,"vw":67.9},{"c":67.9,"h":67.9,"l":67.9,"n":9,"o":67.9,"t":"2026-10-12T21:15:00Z","v":409,"vw":67.9},{"c":67.83,"h":67.88,"l":67.83,"n":17,"o":67.84,"t":"2026-10-12T21:20:00Z","v":377,"vw":67.85},{"c":67.83,"h":67.83,"l":67.83,"n":3,"o":67.83,"t":"2026-10-12T21:25:00Z","v":164,"vw":67.83},{"c":67.82,"h":67.82,"l":67.82,"n":5,"o":67.82,"t":"2026-10-12T21:30:00Z","v":215,"vw":67.82},{"c":67.82,"h":67.82,"l":67.82,"n":13,"o":67.82,"t":"2026-10-12T21:35:00Z","v":400,"vw":67.82},{"c":67.81,"h":67.81,"l":67.81,"n":4,"o":67.81,"t":"2026-10-12T21:40:00Z","v":173,"vw":67.81},{"c":67.81,"h":67.81,"l":67.81,"n":2,"o":67.81,"t":"2026-10-12T21:45:00Z","v":205,"vw":67.81},{"c":67.81,"h":67.81,"l":67.81,"n":1,"o":67.81,"t":"2026-10-12T21:55:00Z","v":100,"vw":67.81},{"c":67.82,"h":67.83,"l":67.82,"n":8,"o":67.83,"t":"2026-10-12T22:00:00Z","v":317,"vw":67.824065},{"c":67.81,"h":67.81,"l":67.81,"n":5,"o":67.81,"t":"2026-10-12T22:05:00Z","v":329,"vw":67.81},{"c":67.89,"h":67.89,"l":67.89,"n":2,"o":67.89,"t":"2026-10-12T22:15:00Z","v":102,"vw":67.89},{"c":67.83,"h":67.83,"l":67.83,"n":6,"o":67.83,"t":"2026-10-12T22:20:00Z","v":201,"vw":67.83},{"c":67.89,"h":67.89,"l":67.89,"n":2,"o":67.89,"t":"2026-10-12T22:25:00Z","v":167,"vw":67.89},{"c":67.88,"h":67.88,"l":67.88,"n":9,"o":67.88,"t":"2026-10-12T22:35:00Z","v":228,"vw":67.88},{"c":67.8101,"h":67.9,"l":67.81,"n":9,"o":67.9,"t":"2026-10-12T22:55:00Z","v":1012,"vw":67.854864},{"c":67.81,"h":67.81,"l":67.81,"n":44,"o":67.81,"t":"2026-10-12T23:05:00Z","v":730,"vw":67.81},{"c":67.7506,"h":67.7506,"l":67.7506,"n":7,"o":67.7506,"t":"2026-10-12T23:20:00Z","v":464,"vw":67.7506},{"c":67.75,"h":67.75,"l":67.75,"n":4,"o":67.75,"t":"2026-10-12T23:25:00Z","v":178,"vw":67.75},{"c":67.68,"h":67.75,"l":67.68,"n":15,"o":67.75,"t":"2026-10-12T23:30:00Z","v":897,"vw":67.74125},{"c":67.53,"h":67.58,"l":67.24,"n":46,"o":67.58,"t":"2026-10-12T23:35:00Z","v":1344,"vw":67.524774},{"c":67.6,"h":67.6,"l":67.6,"n":2,"o":67.6,"t":"2026-10-12T23:40:00Z","v":395,"vw":67.6},{"c":67.51,"h":67.51,"l":67.51,"n":2,"o":67.51,"t":"2026-10-12T23:50:00Z","v":102,"vw":67.51},{"c":67.85,"h":67.85,"l":67.56,"n":20,"o":67.56,"t":"2026-10-12T23:55:00Z","v":804,"vw":67.751081},{"c":67.64,"h":67.7,"l":67.35,"n":276,"o":67.43,"t":"2026-10-13T08:00:00Z","v":6777,"vw":67.487329},{"c":67.87,"h":67.92,"l":67.81,"n":24,"o":67.81,"t":"2026-10-13T08:20:00Z","v":1460,"vw":67.839717},{"c":68,"h":68,"l":67.99,"n":33,"o":67.99,"t":"2026-10-13T08:25:00Z","v":2847,"vw":67.996385},{"c":68.01,"h":68.01,"l":68,"n":14,"o":68,"t":"2026-10-13T08:35:00Z","v":730,"vw":68.004883},{"c":67.83,"h":67.83,"l":67.83,"n":4,"o":67.83,"t":"2026-10-13T08:40:00Z","v":302,"vw":67.83},{"c":68.01,"h":68.18,"l":68.01,"n":9,"o":68.18,"t":"2026-10-13T08:50:00Z","v":334,"vw":68.095},{"c":68,"h":68.01,"l":68,"n":24,"o":68.01,"t":"2026-10-13T08:55:00Z","v":6636,"vw":68.001828},{"c":67.86,"h":67.92,"l":67.79,"n":49,"o":67.92,"t":"2026-10-13T09:00:00Z","v":17979,"vw":67.864441},{"c":67.69,"h":67.8,"l":67.69,"n":20,"o":67.8,"t":"2026-10-13T09:05:00Z","v":2389,"vw":67.745413},{"c":67.76,"h":67.76,"l":67.76,"n":9,"o":67.76,"t":"2026-10-13T09:10:00Z","v":1129,"vw":67.76},{"c":67.7,"h":67.7,"l":67.7,"n":6,"o":67.7,"t":"2026-10-13T09:15:00Z","v":1503,"vw":67.7},{"c":67.7,"h":67.7,"l":67.7,"n":3,"o":67.7,"t":"2026-10-13T09:20:00Z","v":260,"vw":67.7},{"c":67.8,"h":67.8,"l":67.67,"n":26,"o":67.67,"t":"2026-10-13T09:30:00Z","v":3881,"vw":67.774348},{"c":67.9,"h":67.91,"l":67.9,"n":3,"o":67.91,"t":"2026-10-13T09:40:00Z","v":2762,"vw":67.900362},{"c":67.87,"h":67.87,"l":67.87,"n":6,"o":67.87,"t":"2026-10-13T09:45:00Z","v":306,"vw":67.87},{"c":67.66,"h":67.66,"l":67.66,"n":19,"o":67.66,"t":"2026-10-13T10:10:00Z","v":401,"vw":67.66},{"c":67.81,"h":67.81,"l":67.81,"n":10,"o":67.81,"t":"2026-10-13T10:25:00Z","v":190,"vw":67.81},{"c":67.9,"h":67.9,"l":67.88,"n":15,"o":67.88,"t":"2026-10-13T10:30:00Z","v":500,"vw":67.89},{"c":67.86,"h":67.86,"l":67.86,"n":2,"o":67.86,"t":"2026-10-13T10:35:00Z","v":110,"vw":67.86},{"c":67.51,"h":67.55,"l":67.51,"n":18,"o":67.55,"t":"2026-10-13T10:55:00Z","v":1056,"vw":67.541992},{"c":67.4,"h":67.5859,"l":67.4,"n":18,"o":67.5859,"t":"2026-10-13T11:00:00Z","v":570,"vw":67.501881},{"c":67.38,"h":67.4,"l":67.38,"n":9,"o":67.4,"t":"2026-10-13T11:05:00Z","v":1973,"vw":67.391186},{"c":68,"h":68,"l":67.5,"n":14,"o":67.54,"t":"2026-10-13T11:10:00Z","v":5609,"vw":67.96587},{"c":67.48,"h":67.5,"l":67.48,"n":11,"o":67.5,"t":"2026-10-13T11:15:00Z","v":3212,"vw":67.499355},{"c":67.28,"h":67.31,"l":67.28,"n":35,"o":67.3,"t":"2026-10-13T11:20:00Z","v":2988,"vw":67.298995},{"c":67.7058,"h":67.75,"l":67.2702,"n":10,"o":67.2702,"t":"2026-10-13T11:25:00Z","v":5238,"vw":67.502619},{"c":67.84,"h":67.84,"l":67.84,"n":3,"o":67.84,"t":"2026-10-13T11:30:00Z","v":449,"vw":67.84},{"c":67.5,"h":67.5,"l":67.3,"n":21,"o":67.3,"t":"2026-10-13T11:35:00Z","v":893,"vw":67.414286},{"c":67.21,"h":67.3,"l":67.17,"n":65,"o":67.3,"t":"2026-10-13T11:40:00Z","v":4872,"vw":67.228678},{"c":67.38,"h":67.38,"l":66.91,"n":184,"o":67.09,"t":"2026-10-13T11:45:00Z","v":28632,"vw":67.001812},{"c":67.4,"h":67.5,"l":67.35,"n":17,"o":67.35,"t":"2026-10-13T11:50:00Z","v":781,"vw":67.396667},{"c":67.45,"h":67.45,"l":67.45,"n":4,"o":67.45,"t":"2026-10-13T11:55:00Z","v":206,"vw":67.45},{"c":67.25,"h":67.4,"l":67.25,"n":28,"o":67.4,"t":"2026-10-13T12:00:00Z","v":866,"vw":67.308726},{"c":67.31,"h":67.31,"l":67.31,"n":4,"o":67.31,"t":"2026-10-13T12:05:00Z","v":136,"vw":67.31},{"c":67.25,"h":67.25,"l":67.17,"n":17,"o":67.17,"t":"2026-10-13T12:10:00Z","v":604,"vw":67.21893},{"c":67.3,"h":67.3,"l":67.2,"n":12,"o":67.2,"t":"2026-10-13T12:15:00Z","v":1160,"vw":67.290909},{"c":67.15,"h":67.2,"l":67.15,"n":26,"o":67.2,"t":"2026-10-13T12:20:00Z","v":1047,"vw":67.157143},{"c":67.1768,"h":67.23,"l":67.15,"n":19,"o":67.23,"t":"2026-10-13T12:25:00Z","v":2475,"vw":67.162712},{"c":67.1,"h":67.2,"l":67.1,"n":40,"o":67.2,"t":"2026-10-13T12:30:00Z","v":2687,"vw":67.150554},{"c":67.15,"h":67.26,"l":67.15,"n":13,"o":67.26,"t":"2026-10-13T12:35:00Z","v":503,"vw":67.205},{"c":67,"h":67.12,"l":67,"n":58,"o":67.12,"t":"2026-10-13T12:40:00Z","v":2150,"vw":67.069333},{"c":66.85,"h":67.0009,"l":66.67,"n":142,"o":67.0009,"t":"2026-10-13T12:45:00Z","v":10492,"vw":66.833058},{"c":66.75,"h":67.08,"l":66.67,"n":107,"o":66.67,"t":"2026-10-13T12:50:00Z","v":5717,"vw":66.761309},{"c":66.8575,"h":66.8575,"l":66.68,"n":19,"o":66.762,"t":"2026-10-13T12:55:00Z","v":2009,"vw":66.783859},{"c":66.8,"h":66.8,"l":66.75,"n":22,"o":66.8,"t":"2026-10-13T13:00:00Z","v":3165,"vw":66.772962},{"c":66.7549,"h":67,"l":66.7549,"n":14,"o":66.9407,"t":"2026-10-13T13:05:00Z","v":1010,"vw":66.907476},{"c":66.79,"h":66.88,"l":66.75,"n":35,"o":66.8,"t":"2026-10-13T13:10:00Z","v":4665,"vw":66.822335},{"c":66.77,"h":66.8,"l":66.72,"n":20,"o":66.8,"t":"2026-10-13T13:15:00Z","v":1207,"vw":66.785823},{"c":66.88,"h":66.88,"l":66.75,"n":10,"o":66.8404,"t":"2026-10-13T13:20:00Z","v":622,"vw":66.845564},{"c":67.43,"h":67.48,"l":66.87,"n":253,"o":67,"t":"2026-10-13T13:25:00Z","v":8315,"vw":67.045922},{"c":66.7103,"h":67.32,"l":66.17,"n":2074,"o":67.12,"t":"2026-10-13T13:30:00Z","v":149093,"vw":66.839652},{"c":67.68,"h":67.83,"l":66.6,"n":1319,"o":66.62,"t":"2026-10-13T13:35:00Z","v":78807,"vw":67.445524},{"c":68.145,"h":68.31,"l":67.57,"n":1532,"o":67.68,"t":"2026-10-13T13:40:00Z","v":100525,"vw":68.041784},{"c":66.99,"h":68.1613,"l":66.96,"n":1316,"o":68.07,"t":"2026-10-13T13:45:00Z","v":84985,"vw":67.415944},{"c":66.58,"h":67.07,"l":66.25,"n":1234,"o":67.005,"t":"2026-10-13T13:50:00Z","v":67697,"vw":66.652425},{"c":66.86,"h":66.86,"l":66.4,"n":764,"o":66.585,"t":"2026-10-13T13:55:00Z","v":53667,"vw":66.591365},{"c":67.455,"h":67.5,"l":66.72,"n":829,"o":66.72,"t":"2026-10-13T14:00:00Z","v":70148,"vw":67.160999},{"c":67.22,"h":67.51,"l":67,"n":685,"o":67.49,"t":"2026-10-13T14:05:00Z","v":40636,"vw":67.242537},{"c":67.76,"h":68.1,"l":67.01,"n":1016,"o":67.1802,"t":"2026-10-13T14:10:00Z","v":69659,"vw":67.816956},{"c":67.58,"h":67.83,"l":67.4,"n":626,"o":67.81,"t":"2026-10-13T14:15:00Z","v":38108,"vw":67.597578},{"c":67.31,"h":67.64,"l":67.1,"n":492,"o":67.585,"t":"2026-10-13T14:20:00Z","v":32877,"vw":67.504386},{"c":67.035,"h":67.335,"l":66.845,"n":627,"o":67.33,"t":"2026-10-13T14:25:00Z","v":29640,"vw":67.023742},{"c":67.1567,"h":67.31,"l":66.9,"n":471,"o":67.01,"t":"2026-10-13T14:30:00Z","v":24252,"vw":67.075865},{"c":67.01,"h":67.145,"l":66.95,"n":444,"o":67.04,"t":"2026-10-13T14:35:00Z","v":22749,"vw":67.041856},{"c":67.2399,"h":67.48,"l":66.87,"n":408,"o":66.92,"t":"2026-10-13T14:40:00Z","v":19184,"vw":67.22686},{"c":67.27,"h":67.405,"l":67.16,"n":490,"o":67.205,"t":"2026-10-13T14:45:00Z","v":26168,"vw":67.286803},{"c":67.09,"h":67.45,"l":67.09,"n":485,"o":67.27,"t":"2026-10-13T14:50:00Z","v":43345,"vw":67.263182},{"c":67.35,"h":67.4999,"l":67.05,"n":484,"o":67.155,"t":"2026-10-13T14:55:00Z","v":19318,"vw":67.329282},{"c":67.5047,"h":67.59,"l":67.285,"n":716,"o":67.36,"t":"2026-10-13T15:00:00Z","v":87867,"vw":67.474517},{"c":67.57,"h":67.7,"l":67.35,"n":685,"o":67.5,"t":"2026-10-13T15:05:00Z","v":45140,"vw":67.547957},{"c":67.91,"h":67.91,"l":67.65,"n":720,"o":67.65,"t":"2026-10-13T15:10:00Z","v":39055,"vw":67.829466},{"c":68.015,"h":68.09,"l":67.7742,"n":650,"o":67.9,"t":"2026-10-13T15:15:00Z","v":70712,"vw":67.907677},{"c":68.02,"h":68.17,"l":67.98,"n":652,"o":68.015,"t":"2026-10-13T15:20:00Z","v":49253,"vw":68.075241},{"c":68.015,"h":68.43,"l":68.01,"n":787,"o":68.115,"t":"2026-10-13T15:25:00Z","v":46978,"vw":68.224166},{"c":67.9401,"h":68.02,"l":67.77,"n":553,"o":67.98,"t":"2026-10-13T15:30:00Z","v":40442,"vw":67.876713},{"c":68.03,"h":68.03,"l":67.65,"n":590,"o":67.975,"t":"2026-10-13T15:35:00Z","v":30948,"vw":67.824639},{"c":68.2,"h":68.28,"l":67.93,"n":575,"o":67.985,"t":"2026-10-13T15:40:00Z","v":41971,"vw":68.131547},{"c":67.895,"h":68.185,"l":67.83,"n":560,"o":68.1605,"t":"2026-10-13T15:45:00Z","v":34262,"vw":67.987095},{"c":67.81,"h":68,"l":67.65,"n":501,"o":67.97,"t":"2026-10-13T15:50:00Z","v":49242,"vw":67.818859},{"c":67.92,"h":67.92,"l":67.7052,"n":468,"o":67.8,"t":"2026-10-13T15:55:00Z","v":27958,"vw":67.832524},{"c":67.865,"h":67.98,"l":67.8,"n":412,"o":67.8905,"t":"2026-10-13T16:00:00Z","v":23350,"vw":67.848615},{"c":67.6151,"h":67.89,"l":67.56,"n":608,"o":67.865,"t":"2026-10-13T16:05:00Z","v":41553,"vw":67.748977},{"c":67.71,"h":67.7495,"l":67.58,"n":522,"o":67.66,"t":"2026-10-13T16:10:00Z","v":30467,"vw":67.69583},{"c":67.69,"h":67.8,"l":67.65,"n":357,"o":67.685,"t":"2026-10-13T16:15:00Z","v":17268,"vw":67.699641},{"c":67.835,"h":67.89,"l":67.73,"n":408,"o":67.73,"t":"2026-10-13T16:20:00Z","v":17685,"vw":67.817372},{"c":67.9064,"h":68.05,"l":67.79,"n":412,"o":67.83,"t":"2026-10-13T16:25:00Z","v":23123,"vw":67.885207},{"c":67.82,"h":67.97,"l":67.67,"n":460,"o":67.9,"t":"2026-10-13T16:30:00Z","v":31114,"vw":67.866512},{"c":67.87,"h":67.92,"l":67.784,"n":327,"o":67.87,"t":"2026-10-13T16:35:00Z","v":17429,"vw":67.859613},{"c":67.85,"h":67.89,"l":67.8,"n":407,"o":67.88,"t":"2026-10-13T16:40:00Z","v":20990,"vw":67.838705},{"c":67.96,"h":67.97,"l":67.88,"n":331,"o":67.89,"t":"2026-10-13T16:45:00Z","v":15498,"vw":67.927289},{"c":67.96,"h":68.025,"l":67.9,"n":461,"o":67.935,"t":"2026-10-13T16:50:00Z","v":35638,"vw":67.975055},{"c":67.86,"h":68.005,"l":67.79,"n":403,"o":67.99,"t":"2026-10-13T16:55:00Z","v":24180,"vw":67.876512},{"c":67.8101,"h":67.93,"l":67.78,"n":430,"o":67.82,"t":"2026-10-13T17:00:00Z","v":20793,"vw":67.859769},{"c":67.765,"h":67.84,"l":67.71,"n":371,"o":67.84,"t":"2026-10-13T17:05:00Z","v":16116,"vw":67.760518},{"c":67.782,"h":67.81,"l":67.67,"n":328,"o":67.76,"t":"2026-10-13T17:10:00Z","v":14304,"vw":67.744235},{"c":67.8,"h":67.85,"l":67.7106,"n":356,"o":67.7106,"t":"2026-10-13T17:15:00Z","v":11141,"vw":67.821392},{"c":67.73,"h":67.84,"l":67.67,"n":395,"o":67.8,"t":"2026-10-13T17:20:00Z","v":19029,"vw":67.73665},{"c":67.75,"h":67.8,"l":67.71,"n":331,"o":67.735,"t":"2026-10-13T17:25:00Z","v":12945,"vw":67.751534},{"c":67.79,"h":67.94,"l":67.74,"n":431,"o":67.74,"t":"2026-10-13T17:30:00Z","v":22335,"vw":67.864362},{"c":68.075,"h":68.19,"l":67.74,"n":1171,"o":67.8,"t":"2026-10-13T17:35:00Z","v":113470,"vw":68.037212},{"c":67.96,"h":68.12,"l":67.9,"n":426,"o":68.08,"t":"2026-10-13T17:40:00Z","v":20480,"vw":67.981119},{"c":67.95,"h":68.02,"l":67.88,"n":448,"o":67.925,"t":"2026-10-13T17:45:00Z","v":14267,"vw":67.946772},{"c":67.84,"h":67.94,"l":67.82,"n":356,"o":67.8601,"t":"2026-10-13T17:50:00Z","v":14359,"vw":67.874059},{"c":67.976,"h":67.98,"l":67.82,"n":427,"o":67.85,"t":"2026-10-13T17:55:00Z","v":28239,"vw":67.914915},{"c":68.2401,"h":68.37,"l":67.871,"n":648,"o":67.94,"t":"2026-10-13T18:00:00Z","v":53138,"vw":68.123265},{"c":68.56,"h":68.5999,"l":68.1801,"n":785,"o":68.23,"t":"2026-10-13T18:05:00Z","v":69843,"vw":68.293616},{"c":68.6,"h":68.7,"l":68.511,"n":514,"o":68.565,"t":"2026-10-13T18:10:00Z","v":38367,"vw":68.613033},{"c":68.465,"h":68.615,"l":68.425,"n":431,"o":68.615,"t":"2026-10-13T18:15:00Z","v":22815,"vw":68.526724},{"c":68.428,"h":68.53,"l":68.276,"n":509,"o":68.45,"t":"2026-10-13T18:20:00Z","v":29354,"vw":68.438169},{"c":68.26,"h":68.425,"l":68.18,"n":483,"o":68.425,"t":"2026-10-13T18:25:00Z","v":22870,"vw":68.310222},{"c":68.255,"h":68.295,"l":68.1829,"n":371,"o":68.29,"t":"2026-10-13T18:30:00Z","v":18751,"vw":68.24918},{"c":68.385,"h":68.4099,"l":68.19,"n":466,"o":68.21,"t":"2026-10-13T18:35:00Z","v":22076,"vw":68.334675},{"c":68.53,"h":68.66,"l":68.35,"n":681,"o":68.385,"t":"2026-10-13T18:40:00Z","v":41521,"vw":68.548166},{"c":68.635,"h":68.78,"l":68.52,"n":736,"o":68.56,"t":"2026-10-13T18:45:00Z","v":63094,"vw":68.668788},{"c":68.74,"h":68.78,"l":68.58,"n":529,"o":68.62,"t":"2026-10-13T18:50:00Z","v":35965,"vw":68.689662},{"c":68.535,"h":68.745,"l":68.4119,"n":654,"o":68.745,"t":"2026-10-13T18:55:00Z","v":26803,"vw":68.586979},{"c":68.704,"h":68.7399,"l":68.53,"n":583,"o":68.53,"t":"2026-10-13T19:00:00Z","v":27712,"vw":68.636567},{"c":68.645,"h":68.73,"l":68.53,"n":522,"o":68.705,"t":"2026-10-13T19:05:00Z","v":29977,"vw":68.618022},{"c":68.485,"h":68.74,"l":68.46,"n":570,"o":68.7,"t":"2026-10-13T19:10:00Z","v":44727,"vw":68.573604},{"c":68.285,"h":68.49,"l":68.2708,"n":498,"o":68.48,"t":"2026-10-13T19:15:00Z","v":24030,"vw":68.364228},{"c":68.095,"h":68.26,"l":68,"n":633,"o":68.26,"t":"2026-10-13T19:20:00Z","v":31745,"vw":68.124586},{"c":67.975,"h":68.2199,"l":67.97,"n":780,"o":68.12,"t":"2026-10-13T19:25:00Z","v":36051,"vw":68.107942},{"c":67.88,"h":68,"l":67.82,"n":828,"o":67.975,"t":"2026-10-13T19:30:00Z","v":43427,"vw":67.903495},{"c":68.01,"h":68.01,"l":67.84,"n":584,"o":67.87,"t":"2026-10-13T19:35:00Z","v":27321,"vw":67.915616},{"c":68.01,"h":68.14,"l":67.98,"n":1006,"o":68.0081,"t":"2026-10-13T19:40:00Z","v":61420,"vw":68.049093},{"c":67.85,"h":68.03,"l":67.775,"n":939,"o":68.01,"t":"2026-10-13T19:45:00Z","v":71924,"vw":67.888607},{"c":68.03,"h":68.12,"l":67.7346,"n":1722,"o":67.86,"t":"2026-10-13T19:50:00Z","v":103345,"vw":67.834118},{"c":68.22,"h":68.3,"l":68.09,"n":4831,"o":68.1,"t":"2026-10-13T19:55:00Z","v":308453,"vw":68.194616},{"c":68.35,"h":68.58,"l":68.2,"n":87,"o":68.22,"t":"2026-10-13T20:00:00Z","v":423068,"vw":68.222408},{"c":68.3,"h":68.3,"l":68.3,"n":8,"o":68.3,"t":"2026-10-13T20:10:00Z","v":373,"vw":68.3},{"c":68.3,"h":68.3,"l":68.3,"n":11,"o":68.3,"t":"2026-10-13T20:15:00Z","v":989,"vw":68.3},{"c":68.57,"h":68.58,"l":68.57,"n":18,"o":68.58,"t":"2026-10-13T20:20:00Z","v":556,"vw":68.574286},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-13T20:35:00Z","v":100,"vw":68.22},{"c":68.33,"h":68.33,"l":68.33,"n":5,"o":68.33,"t":"2026-10-13T20:40:00Z","v":305,"vw":68.33},{"c":68.5366,"h":68.5366,"l":68.5366,"n":4,"o":68.5366,"t":"2026-10-13T20:45:00Z","v":214,"vw":68.5366},{"c":68.5366,"h":68.5366,"l":68.43,"n":3,"o":68.43,"t":"2026-10-13T20:50:00Z","v":291,"vw":68.466759},{"c":68.5,"h":68.5,"l":68.5,"n":7,"o":68.5,"t":"2026-10-13T21:00:00Z","v":437,"vw":68.5},{"c":68.4,"h":68.5,"l":68.4,"n":5,"o":68.5,"t":"2026-10-13T21:05:00Z","v":321,"vw":68.462069},{"c":68.55,"h":68.55,"l":68.3,"n":18,"o":68.35,"t":"2026-10-13T21:10:00Z","v":1018,"vw":68.451941},{"c":68.3,"h":68.3,"l":68.3,"n":11,"o":68.3,"t":"2026-10-13T21:25:00Z","v":633,"vw":68.3},{"c":68.4,"h":68.4,"l":68.4,"n":3,"o":68.4,"t":"2026-10-13T21:40:00Z","v":112,"vw":68.4},{"c":68.24,"h":68.25,"l":68.1,"n":9,"o":68.21,"t":"2026-10-13T21:50:00Z","v":7552,"vw":68.240279},{"c":68.3196,"h":68.3196,"l":68.3196,"n":2,"o":68.3196,"t":"2026-10-13T22:15:00Z","v":157,"vw":68.3196},{"c":68.23,"h":68.23,"l":68.23,"n":3,"o":68.23,"t":"2026-10-13T22:20:00Z","v":303,"vw":68.23},{"c":68.2181,"h":68.2181,"l":68.2181,"n":3,"o":68.2181,"t":"2026-10-13T22:40:00Z","v":511,"vw":68.2181},{"c":68.21,"h":68.21,"l":68.21,"n":4,"o":68.21,"t":"2026-10-13T22:50:00Z","v":219,"vw":68.21},{"c":68.35,"h":68.35,"l":68.35,"n":4,"o":68.35,"t":"2026-10-13T22:55:00Z","v":207,"vw":68.35},{"c":68.3,"h":68.3449,"l":68.3,"n":7,"o":68.3449,"t":"2026-10-13T23:05:00Z","v":274,"vw":68.317677},{"c":68.31,"h":68.31,"l":68.1,"n":3,"o":68.1,"t":"2026-10-13T23:10:00Z","v":680,"vw":68.131818},{"c":68.11,"h":68.11,"l":68.11,"n":5,"o":68.11,"t":"2026-10-13T23:20:00Z","v":273,"vw":68.11},{"c":68.36,"h":68.36,"l":68.36,"n":1,"o":68.36,"t":"2026-10-13T23:25:00Z","v":200,"vw":68.36},{"c":68.3282,"h":68.3282,"l":68.3282,"n":5,"o":68.3282,"t":"2026-10-13T23:35:00Z","v":116,"vw":68.3282},{"c":68.32,"h":68.72,"l":68.32,"n":389,"o":68.53,"t":"2026-10-14T08:00:00Z","v":11469,"vw":68.519235},{"c":68.1768,"h":68.1768,"l":68.1768,"n":5,"o":68.1768,"t":"2026-10-14T08:15:00Z","v":191,"vw":68.1768},{"c":68.35,"h":68.35,"l":68.35,"n":5,"o":68.35,"t":"2026-10-14T08:40:00Z","v":372,"vw":68.35},{"c":68.38,"h":68.38,"l":68.38,"n":2,"o":68.38,"t":"2026-10-14T09:15:00Z","v":117,"vw":68.38},{"c":68.35,"h":68.43,"l":68.35,"n":14,"o":68.43,"t":"2026-10-14T09:25:00Z","v":588,"vw":68.398387},{"c":68.57,"h":68.57,"l":68.57,"n":2,"o":68.57,"t":"2026-10-14T09:50:00Z","v":106,"vw":68.57},{"c":68.43,"h":68.54,"l":68.43,"n":13,"o":68.54,"t":"2026-10-14T10:00:00Z","v":423,"vw":68.49},{"c":69,"h":69,"l":68.48,"n":114,"o":68.64,"t":"2026-10-14T10:30:00Z","v":4969,"vw":68.72808},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-14T10:55:00Z","v":285,"vw":68.5},{"c":68.05,"h":68.36,"l":68.05,"n":61,"o":68.36,"t":"2026-10-14T11:00:00Z","v":1159,"vw":68.173516},{"c":68.5,"h":68.5,"l":68.15,"n":16,"o":68.19,"t":"2026-10-14T11:05:00Z","v":665,"vw":68.285133},{"c":68.1,"h":68.15,"l":68.1,"n":13,"o":68.15,"t":"2026-10-14T11:10:00Z","v":1196,"vw":68.13974},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-14T11:20:00Z","v":254,"vw":68.1},{"c":67.95,"h":68.05,"l":67.95,"n":53,"o":68.05,"t":"2026-10-14T11:25:00Z","v":1310,"vw":68.028571},{"c":67.89,"h":67.9,"l":67.89,"n":21,"o":67.9,"t":"2026-10-14T11:30:00Z","v":756,"vw":67.897692},{"c":68,"h":68,"l":67.9,"n":4,"o":67.9,"t":"2026-10-14T11:40:00Z","v":408,"vw":67.925},{"c":67.65,"h":67.98,"l":67.5876,"n":42,"o":67.98,"t":"2026-10-14T11:45:00Z","v":3476,"vw":67.741841},{"c":67.65,"h":67.9,"l":67.65,"n":14,"o":67.65,"t":"2026-10-14T11:50:00Z","v":911,"vw":67.746324},{"c":67.5534,"h":67.73,"l":67.5534,"n":3,"o":67.73,"t":"2026-10-14T11:55:00Z","v":1055,"vw":67.704891},{"c":67.77,"h":67.77,"l":67.77,"n":5,"o":67.77,"t":"2026-10-14T12:00:00Z","v":734,"vw":67.77},{"c":67.7,"h":67.88,"l":67.7,"n":7,"o":67.88,"t":"2026-10-14T12:05:00Z","v":403,"vw":67.82},{"c":68.19,"h":68.4473,"l":67.85,"n":38,"o":67.85,"t":"2026-10-14T12:10:00Z","v":1402,"vw":68.011983},{"c":68.12,"h":68.12,"l":68.12,"n":3,"o":68.12,"t":"2026-10-14T12:20:00Z","v":200,"vw":68.12},{"c":68.2,"h":68.2,"l":68.19,"n":96,"o":68.2,"t":"2026-10-14T12:25:00Z","v":4831,"vw":68.199009},{"c":66.8,"h":67.51,"l":66.8,"n":268,"o":67.51,"t":"2026-10-14T12:30:00Z","v":17482,"vw":67.224253},{"c":66.846,"h":67,"l":66.64,"n":143,"o":66.8,"t":"2026-10-14T12:35:00Z","v":9447,"vw":66.744801},{"c":66.81,"h":66.9,"l":66.71,"n":97,"o":66.7998,"t":"2026-10-14T12:40:00Z","v":6692,"vw":66.811336},{"c":66.8522,"h":66.8792,"l":66.7363,"n":43,"o":66.7455,"t":"2026-10-14T12:45:00Z","v":3113,"vw":66.779908},{"c":66.79,"h":66.8408,"l":66.75,"n":58,"o":66.8,"t":"2026-10-14T12:50:00Z","v":2566,"vw":66.789584},{"c":66.35,"h":66.8,"l":66.35,"n":186,"o":66.7269,"t":"2026-10-14T12:55:00Z","v":10044,"vw":66.540676},{"c":66.447,"h":66.55,"l":66.3213,"n":172,"o":66.35,"t":"2026-10-14T13:00:00Z","v":12486,"vw":66.386291},{"c":66.3361,"h":66.5,"l":66.2792,"n":141,"o":66.4,"t":"2026-10-14T13:05:00Z","v":5819,"vw":66.382207},{"c":66.5,"h":66.5,"l":66.35,"n":57,"o":66.35,"t":"2026-10-14T13:10:00Z","v":1730,"vw":66.395439},{"c":66.3,"h":66.53,"l":66.3,"n":113,"o":66.5118,"t":"2026-10-14T13:15:00Z","v":5633,"vw":66.410766},{"c":66.2553,"h":66.4,"l":66.21,"n":82,"o":66.21,"t":"2026-10-14T13:20:00Z","v":2237,"vw":66.258779},{"c":66.9,"h":67,"l":66.45,"n":181,"o":66.45,"t":"2026-10-14T13:25:00Z","v":10679,"vw":66.862698},{"c":68.2901,"h":68.75,"l":66.35,"n":2046,"o":67,"t":"2026-10-14T13:30:00Z","v":161000,"vw":67.576244},{"c":68.85,"h":69.3194,"l":68.18,"n":2136,"o":68.27,"t":"2026-10-14T13:35:00Z","v":140047,"vw":68.78181},{"c":69.735,"h":69.95,"l":68.568,"n":1879,"o":68.95,"t":"2026-10-14T13:40:00Z","v":148058,"vw":69.310347},{"c":69.75,"h":69.9799,"l":69.15,"n":1514,"o":69.82,"t":"2026-10-14T13:45:00Z","v":104592,"vw":69.565812},{"c":69.7101,"h":70.08,"l":69.4524,"n":1801,"o":69.74,"t":"2026-10-14T13:50:00Z","v":112474,"vw":69.790369},{"c":69.35,"h":69.8699,"l":69.19,"n":1550,"o":69.79,"t":"2026-10-14T13:55:00Z","v":128982,"vw":69.541885},{"c":69.755,"h":70.15,"l":69.31,"n":1782,"o":69.38,"t":"2026-10-14T14:00:00Z","v":151084,"vw":69.836591},{"c":69.74,"h":69.8299,"l":69.2,"n":1087,"o":69.82,"t":"2026-10-14T14:05:00Z","v":58388,"vw":69.51778},{"c":69.43,"h":69.81,"l":69.23,"n":858,"o":69.785,"t":"2026-10-14T14:10:00Z","v":51440,"vw":69.538534},{"c":69.61,"h":69.98,"l":69.51,"n":922,"o":69.51,"t":"2026-10-14T14:15:00Z","v":65605,"vw":69.730739},{"c":70.02,"h":70.15,"l":69.49,"n":1038,"o":69.61,"t":"2026-10-14T14:20:00Z","v":64846,"vw":69.793713},{"c":71.1399,"h":71.21,"l":69.8721,"n":5601,"o":70.1295,"t":"2026-10-14T14:25:00Z","v":587900,"vw":70.603334},{"c":70.7773,"h":71.1899,"l":70.433,"n":2096,"o":70.92,"t":"2026-10-14T14:30:00Z","v":187084,"vw":70.883255},{"c":70.73,"h":71.0664,"l":70.5101,"n":1276,"o":70.81,"t":"2026-10-14T14:35:00Z","v":84985,"vw":70.839166},{"c":71.3181,"h":71.32,"l":70.65,"n":2295,"o":70.73,"t":"2026-10-14T14:40:00Z","v":209734,"vw":71.034887},{"c":70.715,"h":71.35,"l":70.65,"n":1875,"o":71.225,"t":"2026-10-14T14:45:00Z","v":150086,"vw":71.10536},{"c":70.7,"h":70.8399,"l":70.295,"n":1081,"o":70.715,"t":"2026-10-14T14:50:00Z","v":75020,"vw":70.570962},{"c":70.24,"h":70.97,"l":70.17,"n":1100,"o":70.7,"t":"2026-10-14T14:55:00Z","v":96112,"vw":70.583096},{"c":69.7,"h":70.1822,"l":69.5204,"n":1512,"o":70.18,"t":"2026-10-14T15:00:00Z","v":125065,"vw":69.871688},{"c":69.4975,"h":69.82,"l":69.37,"n":1266,"o":69.6951,"t":"2026-10-14T15:05:00Z","v":99942,"vw":69.5883},{"c":69.3799,"h":69.63,"l":69.1003,"n":970,"o":69.5514,"t":"2026-10-14T15:10:00Z","v":69353,"vw":69.269047},{"c":69.78,"h":69.9546,"l":69.25,"n":1036,"o":69.266,"t":"2026-10-14T15:15:00Z","v":80792,"vw":69.816878},{"c":70.55,"h":70.56,"l":69.78,"n":1108,"o":69.83,"t":"2026-10-14T15:20:00Z","v":72692,"vw":70.178583},{"c":70.66,"h":70.66,"l":70.34,"n":1040,"o":70.5,"t":"2026-10-14T15:25:00Z","v":99816,"vw":70.510751},{"c":69.5,"h":70.605,"l":69.44,"n":921,"o":70.605,"t":"2026-10-14T15:30:00Z","v":51686,"vw":69.925276},{"c":69.48,"h":69.57,"l":69.16,"n":949,"o":69.57,"t":"2026-10-14T15:35:00Z","v":71295,"vw":69.310089},{"c":69.395,"h":69.57,"l":69.32,"n":549,"o":69.48,"t":"2026-10-14T15:40:00Z","v":30382,"vw":69.42364},{"c":69.51,"h":69.835,"l":69.35,"n":943,"o":69.44,"t":"2026-10-14T15:45:00Z","v":66395,"vw":69.623044},{"c":69.75,"h":69.815,"l":69.52,"n":546,"o":69.52,"t":"2026-10-14T15:50:00Z","v":35267,"vw":69.644665},{"c":68.92,"h":69.75,"l":68.92,"n":1203,"o":69.75,"t":"2026-10-14T15:55:00Z","v":98767,"vw":69.211942},{"c":68.9701,"h":69.1248,"l":68.73,"n":1049,"o":68.9201,"t":"2026-10-14T16:00:00Z","v":67876,"vw":68.924273},{"c":69.14,"h":69.26,"l":68.96,"n":718,"o":69.065,"t":"2026-10-14T16:05:00Z","v":36322,"vw":69.101985},{"c":68.77,"h":69.2,"l":68.67,"n":642,"o":69.145,"t":"2026-10-14T16:10:00Z","v":42414,"vw":68.904573},{"c":69.2,"h":69.2,"l":68.73,"n":679,"o":68.76,"t":"2026-10-14T16:15:00Z","v":62627,"vw":68.913064},{"c":68.85,"h":69.22,"l":68.7,"n":636,"o":69.195,"t":"2026-10-14T16:20:00Z","v":35760,"vw":68.923042},{"c":68.8,"h":68.98,"l":68.68,"n":815,"o":68.7411,"t":"2026-10-14T16:25:00Z","v":51473,"vw":68.817952},{"c":69.33,"h":69.3843,"l":68.69,"n":770,"o":68.75,"t":"2026-10-14T16:30:00Z","v":61710,"vw":68.911071},{"c":69.41,"h":69.5,"l":69.31,"n":715,"o":69.39,"t":"2026-10-14T16:35:00Z","v":52198,"vw":69.408164},{"c":69.48,"h":69.605,"l":69.3,"n":499,"o":69.43,"t":"2026-10-14T16:40:00Z","v":30058,"vw":69.454574},{"c":69.31,"h":69.65,"l":69.3001,"n":462,"o":69.49,"t":"2026-10-14T16:45:00Z","v":37541,"vw":69.527674},{"c":69.31,"h":69.5,"l":69.25,"n":464,"o":69.3,"t":"2026-10-14T16:50:00Z","v":23881,"vw":69.379264},{"c":69.07,"h":69.34,"l":68.83,"n":494,"o":69.34,"t":"2026-10-14T16:55:00Z","v":23339,"vw":69.012111},{"c":69.14,"h":69.19,"l":69.0061,"n":591,"o":69.0346,"t":"2026-10-14T17:00:00Z","v":31185,"vw":69.11255},{"c":69.1501,"h":69.2,"l":68.98,"n":484,"o":69.18,"t":"2026-10-14T17:05:00Z","v":29658,"vw":69.096058},{"c":69.205,"h":69.27,"l":69.14,"n":462,"o":69.205,"t":"2026-10-14T17:10:00Z","v":27840,"vw":69.19904},{"c":69.21,"h":69.27,"l":69.13,"n":427,"o":69.205,"t":"2026-10-14T17:15:00Z","v":22914,"vw":69.208291},{"c":69.44,"h":69.462,"l":69.16,"n":517,"o":69.21,"t":"2026-10-14T17:20:00Z","v":23668,"vw":69.284369},{"c":69.33,"h":69.4999,"l":69.25,"n":487,"o":69.4417,"t":"2026-10-14T17:25:00Z","v":33857,"vw":69.391365},{"c":69.32,"h":69.46,"l":69.25,"n":417,"o":69.29,"t":"2026-10-14T17:30:00Z","v":26674,"vw":69.367049},{"c":68.83,"h":69.33,"l":68.83,"n":521,"o":69.32,"t":"2026-10-14T17:35:00Z","v":24467,"vw":68.987507},{"c":68.83,"h":68.93,"l":68.75,"n":517,"o":68.81,"t":"2026-10-14T17:40:00Z","v":21818,"vw":68.824735},{"c":68.905,"h":68.95,"l":68.6201,"n":560,"o":68.78,"t":"2026-10-14T17:45:00Z","v":26724,"vw":68.811944},{"c":68.7731,"h":68.9595,"l":68.76,"n":354,"o":68.905,"t":"2026-10-14T17:50:00Z","v":25641,"vw":68.857924},{"c":68.81,"h":68.9,"l":68.785,"n":432,"o":68.82,"t":"2026-10-14T17:55:00Z","v":23524,"vw":68.830499},{"c":68.825,"h":68.965,"l":68.6001,"n":597,"o":68.8125,"t":"2026-10-14T18:00:00Z","v":31105,"vw":68.779346},{"c":68.67,"h":68.88,"l":68.65,"n":458,"o":68.76,"t":"2026-10-14T18:05:00Z","v":20773,"vw":68.772888},{"c":68.69,"h":68.86,"l":68.5318,"n":598,"o":68.62,"t":"2026-10-14T18:10:00Z","v":30133,"vw":68.675142},{"c":68.5,"h":68.74,"l":68.4766,"n":588,"o":68.59,"t":"2026-10-14T18:15:00Z","v":34726,"vw":68.560219},{"c":68.61,"h":68.61,"l":68.4127,"n":492,"o":68.49,"t":"2026-10-14T18:20:00Z","v":34572,"vw":68.523302},{"c":68.4,"h":68.595,"l":68.37,"n":543,"o":68.59,"t":"2026-10-14T18:25:00Z","v":31438,"vw":68.480257},{"c":68.43,"h":68.5,"l":68.36,"n":412,"o":68.38,"t":"2026-10-14T18:30:00Z","v":27793,"vw":68.418034},{"c":68.465,"h":68.5346,"l":68.3525,"n":454,"o":68.41,"t":"2026-10-14T18:35:00Z","v":21086,"vw":68.438187},{"c":68.46,"h":68.665,"l":68.43,"n":513,"o":68.4699,"t":"2026-10-14T18:40:00Z","v":21351,"vw":68.522331},{"c":68.72,"h":68.79,"l":68.41,"n":466,"o":68.44,"t":"2026-10-14T18:45:00Z","v":22874,"vw":68.662999},{"c":68.73,"h":68.96,"l":68.646,"n":476,"o":68.7,"t":"2026-10-14T18:50:00Z","v":23135,"vw":68.816332},{"c":68.75,"h":68.8,"l":68.69,"n":441,"o":68.73,"t":"2026-10-14T18:55:00Z","v":19622,"vw":68.74587},{"c":68.52,"h":68.7799,"l":68.46,"n":473,"o":68.7,"t":"2026-10-14T19:00:00Z","v":20892,"vw":68.611185},{"c":68.745,"h":68.745,"l":68.5026,"n":590,"o":68.525,"t":"2026-10-14T19:05:00Z","v":32180,"vw":68.596831},{"c":68.9739,"h":68.9899,"l":68.735,"n":535,"o":68.745,"t":"2026-10-14T19:10:00Z","v":30980,"vw":68.870699},{"c":69.02,"h":69.0888,"l":68.84,"n":642,"o":68.935,"t":"2026-10-14T19:15:00Z","v":37370,"vw":68.964274},{"c":69.22,"h":69.3099,"l":68.98,"n":807,"o":69.04,"t":"2026-10-14T19:20:00Z","v":49223,"vw":69.155763},{"c":69.08,"h":69.36,"l":69.04,"n":771,"o":69.27,"t":"2026-10-14T19:25:00Z","v":42324,"vw":69.185746},{"c":69.07,"h":69.2,"l":68.92,"n":771,"o":69.075,"t":"2026-10-14T19:30:00Z","v":32062,"vw":69.082133},{"c":68.975,"h":69.075,"l":68.88,"n":817,"o":69.04,"t":"2026-10-14T19:35:00Z","v":47492,"vw":68.986936},{"c":68.615,"h":68.96,"l":68.55,"n":822,"o":68.96,"t":"2026-10-14T19:40:00Z","v":35937,"vw":68.768497},{"c":68.52,"h":68.66,"l":68.28,"n":988,"o":68.61,"t":"2026-10-14T19:45:00Z","v":50462,"vw":68.430554},{"c":68.651,"h":68.705,"l":68.45,"n":1573,"o":68.56,"t":"2026-10-14T19:50:00Z","v":90702,"vw":68.599309},{"c":68.32,"h":68.73,"l":68.27,"n":4969,"o":68.65,"t":"2026-10-14T19:55:00Z","v":323597,"vw":68.402173},{"c":68.14,"h":68.32,"l":68.14,"n":72,"o":68.32,"t":"2026-10-14T20:00:00Z","v":369660,"vw":68.319694},{"c":68.181,"h":68.3,"l":68.14,"n":22,"o":68.14,"t":"2026-10-14T20:05:00Z","v":1945,"vw":68.193843},{"c":68.18,"h":68.21,"l":68.18,"n":11,"o":68.21,"t":"2026-10-14T20:10:00Z","v":830,"vw":68.195401},{"c":68.19,"h":68.19,"l":68.19,"n":9,"o":68.19,"t":"2026-10-14T20:15:00Z","v":211,"vw":68.19},{"c":68,"h":68.18,"l":68,"n":58,"o":68.1482,"t":"2026-10-14T20:20:00Z","v":2005,"vw":68.119531},{"c":68.04,"h":68.32,"l":68.04,"n":10,"o":68.32,"t":"2026-10-14T20:25:00Z","v":63963,"vw":68.319312},{"c":68.07,"h":68.07,"l":68.04,"n":8,"o":68.04,"t":"2026-10-14T20:30:00Z","v":2143,"vw":68.068302},{"c":68.0632,"h":68.0632,"l":68.0632,"n":3,"o":68.0632,"t":"2026-10-14T20:35:00Z","v":171,"vw":68.0632},{"c":68.19,"h":68.19,"l":68.04,"n":10,"o":68.04,"t":"2026-10-14T20:40:00Z","v":1041,"vw":68.150163},{"c":68.32,"h":68.38,"l":68.08,"n":8,"o":68.34,"t":"2026-10-14T20:45:00Z","v":1453,"vw":68.295017},{"c":68.1606,"h":68.5,"l":68.08,"n":8,"o":68.5,"t":"2026-10-14T20:50:00Z","v":416,"vw":68.240965},{"c":68.1341,"h":68.1341,"l":68.08,"n":13,"o":68.08,"t":"2026-10-14T21:05:00Z","v":961,"vw":68.098677},{"c":68.26,"h":68.26,"l":68.15,"n":10,"o":68.15,"t":"2026-10-14T21:10:00Z","v":421,"vw":68.217983},{"c":68.1,"h":68.11,"l":68.1,"n":8,"o":68.11,"t":"2026-10-14T21:15:00Z","v":560,"vw":68.104536},{"c":68.22,"h":68.35,"l":68.22,"n":7,"o":68.35,"t":"2026-10-14T21:20:00Z","v":427,"vw":68.309375},{"c":68.1606,"h":68.1606,"l":68.14,"n":3,"o":68.14,"t":"2026-10-14T21:35:00Z","v":530,"vw":68.156308},{"c":67.63,"h":68.08,"l":67.63,"n":92,"o":68.08,"t":"2026-10-14T21:40:00Z","v":5203,"vw":67.813187},{"c":67.63,"h":67.63,"l":67.63,"n":8,"o":67.63,"t":"2026-10-14T21:50:00Z","v":620,"vw":67.63},{"c":67.75,"h":67.84,"l":67.64,"n":28,"o":67.67,"t":"2026-10-14T21:55:00Z","v":918,"vw":67.728211},{"c":67.6,"h":67.85,"l":67.54,"n":21,"o":67.85,"t":"2026-10-14T22:00:00Z","v":2786,"vw":67.628565},{"c":68,"h":68,"l":67.5,"n":12,"o":67.54,"t":"2026-10-14T22:05:00Z","v":1254,"vw":67.577099},{"c":67.54,"h":67.57,"l":67.2,"n":129,"o":67.5357,"t":"2026-10-14T22:10:00Z","v":2757,"vw":67.354583},{"c":67.1,"h":67.35,"l":67.1,"n":27,"o":67.35,"t":"2026-10-14T22:15:00Z","v":490,"vw":67.210619},{"c":67.1416,"h":67.1416,"l":67.1416,"n":12,"o":67.1416,"t":"2026-10-14T22:20:00Z","v":523,"vw":67.1416},{"c":67.15,"h":67.18,"l":67.02,"n":11,"o":67.18,"t":"2026-10-14T22:25:00Z","v":559,"vw":67.095882},{"c":67,"h":67.51,"l":66.99,"n":131,"o":67,"t":"2026-10-14T22:30:00Z","v":4150,"vw":67.033491},{"c":67.0934,"h":67.0934,"l":67.01,"n":13,"o":67.01,"t":"2026-10-14T22:35:00Z","v":618,"vw":67.057216},{"c":67.03,"h":67.03,"l":67.03,"n":25,"o":67.03,"t":"2026-10-14T22:40:00Z","v":3789,"vw":67.03},{"c":67.24,"h":67.24,"l":67.03,"n":6,"o":67.03,"t":"2026-10-14T22:45:00Z","v":236,"vw":67.135},{"c":67.2164,"h":67.3,"l":67.2,"n":5,"o":67.2,"t":"2026-10-14T23:00:00Z","v":1826,"vw":67.289574},{"c":67.0217,"h":67.03,"l":67.0211,"n":4,"o":67.0211,"t":"2026-10-14T23:05:00Z","v":630,"vw":67.022893},{"c":67.03,"h":67.03,"l":67.03,"n":6,"o":67.03,"t":"2026-10-14T23:10:00Z","v":233,"vw":67.03},{"c":67,"h":67.1156,"l":66.8063,"n":90,"o":67.1156,"t":"2026-10-14T23:20:00Z","v":5299,"vw":66.945271},{"c":66.8,"h":66.9,"l":66.8,"n":9,"o":66.9,"t":"2026-10-14T23:25:00Z","v":577,"vw":66.848481},{"c":66.82,"h":66.82,"l":66.8,"n":19,"o":66.8,"t":"2026-10-14T23:30:00Z","v":1423,"vw":66.814225},{"c":66.75,"h":67,"l":66.75,"n":33,"o":66.91,"t":"2026-10-14T23:35:00Z","v":3876,"vw":66.856701},{"c":66.72,"h":66.72,"l":66.72,"n":7,"o":66.72,"t":"2026-10-14T23:40:00Z","v":170,"vw":66.72},{"c":66.79,"h":66.9,"l":66.79,"n":11,"o":66.9,"t":"2026-10-14T23:45:00Z","v":684,"vw":66.862307},{"c":66.72,"h":66.87,"l":66.72,"n":35,"o":66.87,"t":"2026-10-14T23:50:00Z","v":2020,"vw":66.822311},{"c":66.8606,"h":66.8606,"l":66.68,"n":50,"o":66.7221,"t":"2026-10-14T23:55:00Z","v":2975,"vw":66.766941},{"c":67.1,"h":67.15,"l":66.5,"n":544,"o":67,"t":"2026-10-15T08:00:00Z","v":24451,"vw":66.862068},{"c":66.61,"h":67.01,"l":66.59,"n":66,"o":66.66,"t":"2026-10-15T08:05:00Z","v":3052,"vw":66.689034},{"c":66.52,"h":66.52,"l":66.52,"n":16,"o":66.52,"t":"2026-10-15T08:15:00Z","v":353,"vw":66.52},{"c":66.43,"h":66.52,"l":66.43,"n":30,"o":66.51,"t":"2026-10-15T08:20:00Z","v":1663,"vw":66.463519},{"c":66.38,"h":66.45,"l":66.38,"n":27,"o":66.4071,"t":"2026-10-15T08:25:00Z","v":1511,"vw":66.419275},{"c":66.96,"h":66.96,"l":66.35,"n":86,"o":66.35,"t":"2026-10-15T08:30:00Z","v":2112,"vw":66.573571},{"c":66.43,"h":66.43,"l":66.4,"n":15,"o":66.4,"t":"2026-10-15T08:35:00Z","v":1638,"vw":66.406554},{"c":66.43,"h":66.44,"l":66.43,"n":7,"o":66.43,"t":"2026-10-15T08:40:00Z","v":715,"vw":66.431724},{"c":66.43,"h":66.43,"l":66.43,"n":2,"o":66.43,"t":"2026-10-15T08:45:00Z","v":122,"vw":66.43},{"c":66.47,"h":66.47,"l":66.47,"n":20,"o":66.47,"t":"2026-10-15T08:50:00Z","v":573,"vw":66.47},{"c":66.48,"h":66.48,"l":66.48,"n":7,"o":66.48,"t":"2026-10-15T08:55:00Z","v":539,"vw":66.48},{"c":66.54,"h":66.54,"l":66.54,"n":24,"o":66.54,"t":"2026-10-15T09:05:00Z","v":716,"vw":66.54},{"c":66.69,"h":66.7,"l":66.69,"n":5,"o":66.7,"t":"2026-10-15T09:10:00Z","v":459,"vw":66.6975},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-10-15T09:20:00Z","v":306,"vw":66.5},{"c":66.48,"h":66.49,"l":66.48,"n":3,"o":66.49,"t":"2026-10-15T09:30:00Z","v":566,"vw":66.482198},{"c":66.5175,"h":66.5175,"l":66.5,"n":5,"o":66.5,"t":"2026-10-15T09:40:00Z","v":527,"vw":66.503738},{"c":66.52,"h":66.52,"l":66.52,"n":5,"o":66.52,"t":"2026-10-15T09:45:00Z","v":325,"vw":66.52},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-10-15T09:50:00Z","v":101,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-10-15T09:55:00Z","v":128,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":24,"o":66.5,"t":"2026-10-15T10:00:00Z","v":684,"vw":66.5},{"c":66.7,"h":66.7,"l":66.7,"n":15,"o":66.7,"t":"2026-10-15T10:05:00Z","v":280,"vw":66.7},{"c":66.6,"h":66.6,"l":66.6,"n":2,"o":66.6,"t":"2026-10-15T10:15:00Z","v":205,"vw":66.6},{"c":66.7,"h":66.7,"l":66.66,"n":8,"o":66.66,"t":"2026-10-15T10:20:00Z","v":720,"vw":66.688617},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-15T10:30:00Z","v":270,"vw":66.52},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-15T10:35:00Z","v":100,"vw":66.6},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-15T10:40:00Z","v":171,"vw":66.41},{"c":66.4,"h":66.4,"l":66.4,"n":26,"o":66.4,"t":"2026-10-15T10:45:00Z","v":857,"vw":66.4},{"c":66.3,"h":66.4,"l":66.3,"n":33,"o":66.4,"t":"2026-10-15T10:50:00Z","v":750,"vw":66.340966},{"c":65.3906,"h":66.28,"l":65.3906,"n":677,"o":66.28,"t":"2026-10-15T10:55:00Z","v":28874,"vw":65.827561},{"c":65.5,"h":65.86,"l":65.2731,"n":107,"o":65.56,"t":"2026-10-15T11:00:00Z","v":5605,"vw":65.568369},{"c":65.4556,"h":65.4556,"l":65.23,"n":21,"o":65.23,"t":"2026-10-15T11:05:00Z","v":1408,"vw":65.415914},{"c":65.65,"h":65.8415,"l":65.4365,"n":64,"o":65.7,"t":"2026-10-15T11:10:00Z","v":1728,"vw":65.658562},{"c":65.5,"h":65.51,"l":65.41,"n":66,"o":65.42,"t":"2026-10-15T11:15:00Z","v":1652,"vw":65.459628},{"c":65.5,"h":65.5,"l":65.25,"n":37,"o":65.25,"t":"2026-10-15T11:20:00Z","v":2685,"vw":65.390707},{"c":65.42,"h":65.65,"l":65.42,"n":52,"o":65.52,"t":"2026-10-15T11:25:00Z","v":2223,"vw":65.531689},{"c":65.45,"h":65.48,"l":65.45,"n":23,"o":65.45,"t":"2026-10-15T11:30:00Z","v":906,"vw":65.468072},{"c":65.65,"h":65.69,"l":65.65,"n":151,"o":65.65,"t":"2026-10-15T11:35:00Z","v":8470,"vw":65.652007},{"c":65.55,"h":65.7,"l":65.55,"n":112,"o":65.6,"t":"2026-10-15T11:40:00Z","v":3016,"vw":65.605565},{"c":65.8169,"h":65.8169,"l":65.32,"n":76,"o":65.55,"t":"2026-10-15T11:45:00Z","v":2531,"vw":65.592982},{"c":65.5,"h":65.5586,"l":65.36,"n":42,"o":65.4,"t":"2026-10-15T11:50:00Z","v":1563,"vw":65.409374},{"c":65.08,"h":65.32,"l":65.08,"n":149,"o":65.31,"t":"2026-10-15T11:55:00Z","v":3767,"vw":65.203556},{"c":65,"h":65.17,"l":64.83,"n":351,"o":65.15,"t":"2026-10-15T12:00:00Z","v":13866,"vw":65.023296},{"c":64.6,"h":65,"l":64.6,"n":288,"o":65,"t":"2026-10-15T12:05:00Z","v":9047,"vw":64.793499},{"c":64.56,"h":65,"l":64.5,"n":91,"o":64.5,"t":"2026-10-15T12:10:00Z","v":4888,"vw":64.716003},{"c":65,"h":65.04,"l":64.6949,"n":56,"o":65,"t":"2026-10-15T12:15:00Z","v":2474,"vw":64.922969},{"c":64.88,"h":65,"l":64.88,"n":13,"o":65,"t":"2026-10-15T12:20:00Z","v":287,"vw":64.92918},{"c":65.1,"h":65.27,"l":65,"n":20,"o":65.27,"t":"2026-10-15T12:25:00Z","v":605,"vw":65.123333},{"c":64.7,"h":64.96,"l":64.5,"n":175,"o":64.92,"t":"2026-10-15T12:30:00Z","v":7422,"vw":64.739111},{"c":64.91,"h":65.13,"l":64.7,"n":101,"o":65,"t":"2026-10-15T12:35:00Z","v":4616,"vw":64.885967},{"c":64.76,"h":65.2,"l":64.75,"n":204,"o":65.13,"t":"2026-10-15T12:40:00Z","v":5163,"vw":64.944981},{"c":64.75,"h":64.87,"l":64.66,"n":33,"o":64.66,"t":"2026-10-15T12:45:00Z","v":2327,"vw":64.694305},{"c":64.5904,"h":64.82,"l":64.5904,"n":192,"o":64.7276,"t":"2026-10-15T12:50:00Z","v":6371,"vw":64.708505},{"c":64.7376,"h":64.82,"l":64.6,"n":66,"o":64.82,"t":"2026-10-15T12:55:00Z","v":3886,"vw":64.691176},{"c":64.7,"h":64.71,"l":64.7,"n":20,"o":64.71,"t":"2026-10-15T13:00:00Z","v":495,"vw":64.703958},{"c":64.825,"h":64.95,"l":64.7,"n":89,"o":64.7,"t":"2026-10-15T13:05:00Z","v":3780,"vw":64.825775},{"c":64.8,"h":64.84,"l":64.8,"n":34,"o":64.83,"t":"2026-10-15T13:10:00Z","v":3291,"vw":64.833834},{"c":64.75,"h":64.87,"l":64.6084,"n":103,"o":64.8,"t":"2026-10-15T13:15:00Z","v":5726,"vw":64.734321},{"c":64.7,"h":64.83,"l":64.63,"n":63,"o":64.75,"t":"2026-10-15T13:20:00Z","v":5995,"vw":64.755017},{"c":65,"h":65,"l":64.13,"n":435,"o":64.63,"t":"2026-10-15T13:25:00Z","v":12318,"vw":64.454608},{"c":66.2225,"h":66.63,"l":63.6,"n":4469,"o":65.19,"t":"2026-10-15T13:30:00Z","v":354591,"vw":65.044305},{"c":66.86,"h":67.23,"l":65.75,"n":2466,"o":66.2,"t":"2026-10-15T13:35:00Z","v":168139,"vw":66.516259},{"c":67.3907,"h":67.69,"l":66.2189,"n":1606,"o":66.86,"t":"2026-10-15T13:40:00Z","v":194198,"vw":66.863253},{"c":66.73,"h":67.88,"l":66.4281,"n":1386,"o":67.4531,"t":"2026-10-15T13:45:00Z","v":81735,"vw":67.068266},{"c":66.32,"h":67.2389,"l":66.32,"n":1066,"o":66.65,"t":"2026-10-15T13:50:00Z","v":63287,"vw":66.786586},{"c":67.215,"h":67.3766,"l":66.24,"n":1386,"o":66.37,"t":"2026-10-15T13:55:00Z","v":103758,"vw":66.891197},{"c":67.925,"h":68.0999,"l":67.05,"n":1565,"o":67.275,"t":"2026-10-15T14:00:00Z","v":95146,"vw":67.701521},{"c":68.582,"h":68.8005,"l":67.74,"n":1722,"o":67.8801,"t":"2026-10-15T14:05:00Z","v":153473,"vw":68.31945},{"c":67.86,"h":68.725,"l":67.8,"n":1099,"o":68.555,"t":"2026-10-15T14:10:00Z","v":63069,"vw":68.379764},{"c":68.38,"h":68.5,"l":67.78,"n":801,"o":67.838,"t":"2026-10-15T14:15:00Z","v":37801,"vw":67.989866},{"c":67.73,"h":68.47,"l":67.59,"n":1000,"o":68.47,"t":"2026-10-15T14:20:00Z","v":47854,"vw":67.94823},{"c":67.57,"h":67.905,"l":67.4,"n":974,"o":67.66,"t":"2026-10-15T14:25:00Z","v":47937,"vw":67.614678},{"c":67.79,"h":67.86,"l":67,"n":877,"o":67.41,"t":"2026-10-15T14:30:00Z","v":47673,"vw":67.333489},{"c":68.155,"h":68.2,"l":67.51,"n":882,"o":67.875,"t":"2026-10-15T14:35:00Z","v":51760,"vw":67.881543},{"c":68.61,"h":68.68,"l":68.11,"n":978,"o":68.16,"t":"2026-10-15T14:40:00Z","v":50848,"vw":68.400339},{"c":69.395,"h":69.45,"l":68.57,"n":1584,"o":68.65,"t":"2026-10-15T14:45:00Z","v":136002,"vw":69.135097},{"c":69.5,"h":69.865,"l":69.3425,"n":1471,"o":69.395,"t":"2026-10-15T14:50:00Z","v":136419,"vw":69.634333},{"c":69.965,"h":70.23,"l":69.475,"n":2966,"o":69.53,"t":"2026-10-15T14:55:00Z","v":340906,"vw":69.72502},{"c":70.14,"h":70.22,"l":69.32,"n":1394,"o":69.965,"t":"2026-10-15T15:00:00Z","v":92714,"vw":69.772245},{"c":70.31,"h":70.455,"l":69.9,"n":1841,"o":70.055,"t":"2026-10-15T15:05:00Z","v":159830,"vw":70.192862},{"c":69.915,"h":70.3,"l":69.8106,"n":1181,"o":70.24,"t":"2026-10-15T15:10:00Z","v":78855,"vw":70.157697},{"c":70.07,"h":70.15,"l":69.89,"n":1118,"o":69.915,"t":"2026-10-15T15:15:00Z","v":58185,"vw":70.006593},{"c":69.905,"h":70.25,"l":69.87,"n":1339,"o":70.08,"t":"2026-10-15T15:20:00Z","v":118791,"vw":70.103216},{"c":69.61,"h":69.99,"l":69.57,"n":1130,"o":69.9,"t":"2026-10-15T15:25:00Z","v":50140,"vw":69.769048},{"c":69.095,"h":69.75,"l":69.0109,"n":1143,"o":69.6567,"t":"2026-10-15T15:30:00Z","v":58480,"vw":69.261465},{"c":69.56,"h":69.59,"l":69.0201,"n":715,"o":69.1399,"t":"2026-10-15T15:35:00Z","v":36443,"vw":69.338873},{"c":69.55,"h":69.76,"l":69.365,"n":1799,"o":69.575,"t":"2026-10-15T15:40:00Z","v":84031,"vw":69.650398},{"c":69.36,"h":69.565,"l":69.083,"n":780,"o":69.5,"t":"2026-10-15T15:45:00Z","v":46564,"vw":69.312401},{"c":69.22,"h":69.56,"l":69.13,"n":1025,"o":69.395,"t":"2026-10-15T15:50:00Z","v":42100,"vw":69.398859},{"c":69.2,"h":69.32,"l":68.8801,"n":994,"o":69.185,"t":"2026-10-15T15:55:00Z","v":50788,"vw":69.034743},{"c":69.13,"h":69.36,"l":69.1,"n":560,"o":69.12,"t":"2026-10-15T16:00:00Z","v":20939,"vw":69.215017},{"c":69.43,"h":69.57,"l":69.18,"n":527,"o":69.18,"t":"2026-10-15T16:05:00Z","v":20122,"vw":69.412927},{"c":69.3699,"h":69.4,"l":69.2,"n":517,"o":69.4,"t":"2026-10-15T16:10:00Z","v":24713,"vw":69.284521},{"c":69.27,"h":69.39,"l":69.2,"n":470,"o":69.22,"t":"2026-10-15T16:15:00Z","v":18481,"vw":69.298901},{"c":69.14,"h":69.43,"l":69.14,"n":643,"o":69.26,"t":"2026-10-15T16:20:00Z","v":35607,"vw":69.299103},{"c":69.08,"h":69.175,"l":69.05,"n":497,"o":69.145,"t":"2026-10-15T16:25:00Z","v":20158,"vw":69.105445},{"c":69.12,"h":69.1799,"l":69.06,"n":433,"o":69.085,"t":"2026-10-15T16:30:00Z","v":44305,"vw":69.119636},{"c":69.38,"h":69.4314,"l":69.0609,"n":506,"o":69.12,"t":"2026-10-15T16:35:00Z","v":24357,"vw":69.268436},{"c":69.25,"h":69.3997,"l":69.0281,"n":611,"o":69.3997,"t":"2026-10-15T16:40:00Z","v":44085,"vw":69.135573},{"c":69.46,"h":69.51,"l":69.23,"n":451,"o":69.265,"t":"2026-10-15T16:45:00Z","v":28949,"vw":69.385607},{"c":69.17,"h":69.67,"l":69.17,"n":928,"o":69.46,"t":"2026-10-15T16:50:00Z","v":83477,"vw":69.438691},{"c":69.155,"h":69.2,"l":69.1341,"n":79,"o":69.1352,"t":"2026-10-15T16:55:00Z","v":3709,"vw":69.160261},{"c":69.845,"h":69.9734,"l":69.77,"n":282,"o":69.805,"t":"2026-10-15T18:10:00Z","v":14294,"vw":69.865766},{"c":70.14,"h":70.17,"l":69.835,"n":525,"o":69.835,"t":"2026-10-15T18:15:00Z","v":36670,"vw":70.037523},{"c":70.35,"h":70.37,"l":69.98,"n":433,"o":70.11,"t":"2026-10-15T18:20:00Z","v":26821,"vw":70.100304},{"c":70.1703,"h":70.33,"l":70.05,"n":436,"o":70.33,"t":"2026-10-15T18:25:00Z","v":19999,"vw":70.235653},{"c":70.25,"h":70.32,"l":70.17,"n":525,"o":70.17,"t":"2026-10-15T18:30:00Z","v":24097,"vw":70.246974},{"c":70.21,"h":70.3201,"l":70.21,"n":457,"o":70.28,"t":"2026-10-15T18:35:00Z","v":21516,"vw":70.274955},{"c":70.1728,"h":70.24,"l":70.12,"n":416,"o":70.22,"t":"2026-10-15T18:40:00Z","v":17074,"vw":70.197256},{"c":70.8252,"h":70.85,"l":70.16,"n":1168,"o":70.18,"t":"2026-10-15T18:45:00Z","v":124775,"vw":70.622298},{"c":71.45,"h":71.45,"l":70.84,"n":1515,"o":70.85,"t":"2026-10-15T18:50:00Z","v":172008,"vw":71.164607},{"c":71.9517,"h":71.96,"l":71.43,"n":1444,"o":71.44,"t":"2026-10-15T18:55:00Z","v":135600,"vw":71.672842},{"c":72.195,"h":72.2178,"l":71.58,"n":1506,"o":71.91,"t":"2026-10-15T19:00:00Z","v":101833,"vw":71.911375},{"c":72.249,"h":72.49,"l":71.98,"n":989,"o":72.17,"t":"2026-10-15T19:05:00Z","v":76940,"vw":72.27319},{"c":72.315,"h":72.38,"l":72.09,"n":751,"o":72.1281,"t":"2026-10-15T19:10:00Z","v":39814,"vw":72.25532},{"c":72.2,"h":72.74,"l":72.145,"n":1433,"o":72.35,"t":"2026-10-15T19:15:00Z","v":120477,"vw":72.504055},{"c":72.43,"h":72.43,"l":72.15,"n":770,"o":72.21,"t":"2026-10-15T19:20:00Z","v":48504,"vw":72.313605},{"c":72.62,"h":72.805,"l":72.4,"n":1202,"o":72.43,"t":"2026-10-15T19:25:00Z","v":78090,"vw":72.648134},{"c":72.705,"h":72.8,"l":72.51,"n":1028,"o":72.61,"t":"2026-10-15T19:30:00Z","v":55704,"vw":72.640437},{"c":72.35,"h":72.71,"l":72.3,"n":1034,"o":72.71,"t":"2026-10-15T19:35:00Z","v":51795,"vw":72.479421},{"c":72.005,"h":72.5,"l":71.96,"n":920,"o":72.35,"t":"2026-10-15T19:40:00Z","v":56354,"vw":72.216517},{"c":71.74,"h":72.06,"l":71.6,"n":1548,"o":72.005,"t":"2026-10-15T19:45:00Z","v":99131,"vw":71.805944},{"c":71.22,"h":71.68,"l":71.21,"n":1698,"o":71.68,"t":"2026-10-15T19:50:00Z","v":111116,"vw":71.419376},{"c":71.15,"h":71.215,"l":71,"n":4495,"o":71.18,"t":"2026-10-15T19:55:00Z","v":258699,"vw":71.108737},{"c":71.5,"h":71.5,"l":71.13,"n":77,"o":71.13,"t":"2026-10-15T20:00:00Z","v":586124,"vw":71.131405},{"c":71.59,"h":71.59,"l":71.38,"n":60,"o":71.38,"t":"2026-10-15T20:05:00Z","v":14248,"vw":71.503829},{"c":71.38,"h":71.43,"l":71.3289,"n":8,"o":71.43,"t":"2026-10-15T20:15:00Z","v":544,"vw":71.391086},{"c":71.25,"h":71.5719,"l":71.25,"n":6,"o":71.5719,"t":"2026-10-15T20:20:00Z","v":388,"vw":71.4646},{"c":71.13,"h":72,"l":71.13,"n":60,"o":71.5,"t":"2026-10-15T20:25:00Z","v":38369,"vw":71.16006},{"c":71.63,"h":71.63,"l":71.63,"n":15,"o":71.63,"t":"2026-10-15T20:30:00Z","v":225,"vw":71.63}],"history":[{"c":50.72,"h":51.4,"l":48.66,"n":6459,"o":49.01,"t":"2024-10-14T04:00:00Z","v":503932,"vw":50.366091},{"c":46.63,"h":50.72,"l":45.79,"n":17518,"o":50.72,"t":"2024-10-15T04:00:00Z","v":1406101,"vw":47.1833},{"c":49.05,"h":49.3,"l":46.7,"n":8804,"o":47.1,"t":"2024-10-16T04:00:00Z","v":622356,"vw":48.229986},{"c":48.01,"h":49.33,"l":47.78,"n":6761,"o":49.2,"t":"2024-10-17T04:00:00Z","v":435192,"vw":48.343889},{"c":49.34,"h":51.5723,"l":48.71,"n":13678,"o":49.3,"t":"2024-10-18T04:00:00Z","v":959951,"vw":50.328595},{"c":48.68,"h":50.135,"l":47.8,"n":8367,"o":49.7,"t":"2024-10-21T04:00:00Z","v":411944,"vw":48.681361},{"c":46.53,"h":48.21,"l":46,"n":12941,"o":48,"t":"2024-10-22T04:00:00Z","v":1060116,"vw":46.923867},{"c":45.41,"h":46.64,"l":44.43,"n":10013,"o":46.05,"t":"2024-10-23T04:00:00Z","v":670286,"vw":45.49993},{"c":46.21,"h":47.25,"l":45.6,"n":7411,"o":46.5,"t":"2024-10-24T04:00:00Z","v":429317,"vw":46.392233},{"c":43.51,"h":46.33,"l":43.5,"n":14423,"o":46.07,"t":"2024-10-25T04:00:00Z","v":832400,"vw":44.520731},{"c":43.34,"h":44.77,"l":42.24,"n":14103,"o":43.68,"t":"2024-10-28T04:00:00Z","v":846946,"vw":43.329921},{"c":45.22,"h":46.22,"l":42.46,"n":10710,"o":43.07,"t":"2024-10-29T04:00:00Z","v":740501,"vw":44.671535},{"c":45.51,"h":46.44,"l":44.5573,"n":9606,"o":45.32,"t":"2024-10-30T04:00:00Z","v":578182,"vw":45.508999},{"c":44.62,"h":45.65,"l":44.0711,"n":9701,"o":45.5,"t":"2024-10-31T04:00:00Z","v":605099,"vw":44.802894},{"c":46.06,"h":46.36,"l":44.68,"n":9065,"o":45.6,"t":"2024-11-01T04:00:00Z","v":479232,"vw":45.473496},{"c":49.5,"h":49.64,"l":45.422,"n":12158,"o":45.89,"t":"2024-11-04T05:00:00Z","v":824732,"vw":48.184409},{"c":44.5,"h":48.81,"l":39.34,"n":39639,"o":48.8,"t":"2024-11-05T05:00:00Z","v":3058285,"vw":43.651612},{"c":56.97,"h":59.16,"l":45.51,"n":35511,"o":45.96,"t":"2024-11-06T05:00:00Z","v":3135586,"vw":52.476585},{"c":56.79,"h":59.9876,"l":54.03,"n":29832,"o":55.03,"t":"2024-11-07T05:00:00Z","v":2432105,"vw":56.705985},{"c":73.77,"h":75,"l":56.0637,"n":42258,"o":56.79,"t":"2024-11-08T05:00:00Z","v":3016014,"vw":67.568356},{"c":77.62,"h":78,"l":66.5,"n":27330,"o":69.78,"t":"2024-11-11T05:00:00Z","v":1693851,"vw":72.051216},{"c":68.04,"h":79.4899,"l":65.9,"n":23638,"o":76.2,"t":"2024-11-12T05:00:00Z","v":1726874,"vw":71.806192},{"c":68.08,"h":74.455,"l":66.11,"n":15161,"o":70,"t":"2024-11-13T05:00:00Z","v":1073993,"vw":69.611317},{"c":56.63,"h":68.5699,"l":55.56,"n":25417,"o":68,"t":"2024-11-14T05:00:00Z","v":1922832,"vw":59.833938},{"c":52.4,"h":56.725,"l":50.9801,"n":21225,"o":56.51,"t":"2024-11-15T05:00:00Z","v":1600845,"vw":52.468785},{"c":54.06,"h":54.31,"l":48.2601,"n":18716,"o":52.6,"t":"2024-11-18T05:00:00Z","v":1212266,"vw":51.565544},{"c":53.97,"h":55.18,"l":50.6004,"n":18614,"o":52.5,"t":"2024-11-19T05:00:00Z","v":1473099,"vw":53.179367},{"c":58.15,"h":60.3999,"l":55.3,"n":17247,"o":55.95,"t":"2024-11-20T05:00:00Z","v":1416996,"vw":57.480039},{"c":52.48,"h":58.86,"l":52.09,"n":26738,"o":58.04,"t":"2024-11-21T05:00:00Z","v":1739078,"vw":54.141555},{"c":58.6,"h":59.9799,"l":52.21,"n":15843,"o":53.2,"t":"2024-11-22T05:00:00Z","v":1188907,"vw":57.274085},{"c":63.89,"h":67.46,"l":61,"n":24993,"o":63.43,"t":"2024-11-25T05:00:00Z","v":1606626,"vw":65.01865},{"c":58.865,"h":64.96,"l":58.4231,"n":14992,"o":63.5,"t":"2024-11-26T05:00:00Z","v":891088,"vw":60.759902},{"c":62.98,"h":65.34,"l":61,"n":11852,"o":61,"t":"2024-11-27T05:00:00Z","v":682534,"vw":63.513724},{"c":62.59,"h":67.22,"l":62.3,"n":10755,"o":66.13,"t":"2024-11-29T05:00:00Z","v":445119,"vw":64.408095},{"c":62.94,"h":68.95,"l":62.64,"n":15861,"o":65.62,"t":"2024-12-02T05:00:00Z","v":852456,"vw":65.312891},{"c":56.29,"h":62.47,"l":53.81,"n":29994,"o":62.47,"t":"2024-12-03T05:00:00Z","v":1975105,"vw":57.085395},{"c":57.99,"h":60.2,"l":55.9,"n":23016,"o":58,"t":"2024-12-04T05:00:00Z","v":1495729,"vw":57.728948},{"c":53.16,"h":58.31,"l":52.88,"n":24436,"o":56.84,"t":"2024-12-05T05:00:00Z","v":1848064,"vw":55.196737},{"c":50.44,"h":53.5,"l":49.57,"n":35274,"o":53.46,"t":"2024-12-06T05:00:00Z","v":2810520,"vw":50.788907},{"c":46.5,"h":52,"l":46.25,"n":42132,"o":51.07,"t":"2024-12-09T05:00:00Z","v":2953376,"vw":48.368792},{"c":45,"h":47.2,"l":44.53,"n":33136,"o":46.5,"t":"2024-12-10T05:00:00Z","v":2705229,"vw":45.517302},{"c":43.19,"h":43.9,"l":40.1,"n":104647,"o":42.08,"t":"2024-12-11T05:00:00Z","v":11464596,"vw":42.308221},{"c":41.99,"h":47.14,"l":41.9011,"n":91647,"o":43.26,"t":"2024-12-12T05:00:00Z","v":10410591,"vw":44.198022},{"c":41,"h":43.94,"l":40.66,"n":51594,"o":42,"t":"2024-12-13T05:00:00Z","v":5058569,"vw":42.109721},{"c":39.88,"h":42.25,"l":39,"n":52873,"o":41.89,"t":"2024-12-16T05:00:00Z","v":4675955,"vw":40.379743},{"c":38.95,"h":40.9,"l":38.68,"n":48103,"o":40,"t":"2024-12-17T05:00:00Z","v":4279485,"vw":39.495058},{"c":34.295,"h":39.73,"l":34.25,"n":80866,"o":39.65,"t":"2024-12-18T05:00:00Z","v":7445079,"vw":36.53001},{"c":33.03,"h":35.636,"l":32.59,"n":58783,"o":35.3,"t":"2024-12-19T05:00:00Z","v":5150010,"vw":33.557091},{"c":35.54,"h":36.17,"l":32.4,"n":51662,"o":32.49,"t":"2024-12-20T05:00:00Z","v":5800596,"vw":35.021997},{"c":34.91,"h":36.801,"l":33.42,"n":44392,"o":36.43,"t":"2024-12-23T05:00:00Z","v":3436028,"vw":34.606479},{"c":34.79,"h":35.4,"l":34.05,"n":17041,"o":35.25,"t":"2024-12-24T05:00:00Z","v":1169714,"vw":34.739509},{"c":35.29,"h":36.13,"l":34.15,"n":34073,"o":34.68,"t":"2024-12-26T05:00:00Z","v":2901246,"vw":35.352239},{"c":35.12,"h":38.02,"l":34.69,"n":58927,"o":36.915,"t":"2024-12-27T05:00:00Z","v":4457363,"vw":35.913501},{"c":33.87,"h":34.5839,"l":32.97,"n":38299,"o":34.57,"t":"2024-12-30T05:00:00Z","v":2870576,"vw":33.71376},{"c":33.76,"h":34.58,"l":32.97,"n":26088,"o":34.01,"t":"2024-12-31T05:00:00Z","v":2073893,"vw":33.807957},{"c":34.25,"h":35.2899,"l":32.96,"n":30602,"o":33.89,"t":"2025-01-02T05:00:00Z","v":3268476,"vw":34.261291},{"c":38.25,"h":39.2,"l":34.18,"n":56507,"o":34.26,"t":"2025-01-03T05:00:00Z","v":4691872,"vw":37.570363},{"c":40.76,"h":41.6,"l":38.81,"n":54305,"o":39.75,"t":"2025-01-06T05:00:00Z","v":4703841,"vw":40.510944},{"c":38.875,"h":41.8999,"l":38.13,"n":45398,"o":41.618,"t":"2025-01-07T05:00:00Z","v":3275729,"vw":39.616515},{"c":37.49,"h":40.8,"l":36.72,"n":38129,"o":38.78,"t":"2025-01-08T05:00:00Z","v":2993240,"vw":38.413215},{"c":37.52,"h":37.99,"l":34.82,"n":31950,"o":36.4,"t":"2025-01-10T05:00:00Z","v":2206184,"vw":36.825476},{"c":32.34,"h":34.74,"l":31.36,"n":86578,"o":33.69,"t":"2025-01-13T05:00:00Z","v":7405916,"vw":32.710098},{"c":31.83,"h":34.62,"l":31.66,"n":48212,"o":33.1,"t":"2025-01-14T05:00:00Z","v":4032222,"vw":32.748672},{"c":34.92,"h":37.5,"l":33,"n":55932,"o":33.47,"t":"2025-01-15T05:00:00Z","v":5351005,"vw":35.497093},{"c":34.75,"h":35.97,"l":32.9,"n":33519,"o":35.8,"t":"2025-01-16T05:00:00Z","v":2750641,"vw":34.44806},{"c":35.15,"h":35.93,"l":34.35,"n":24254,"o":35.15,"t":"2025-01-17T05:00:00Z","v":2439022,"vw":35.232852},{"c":47.64,"h":49.83,"l":41.75,"n":416263,"o":42.84,"t":"2025-01-21T05:00:00Z","v":33902978,"vw":46.365739},{"c":50.45,"h":52.83,"l":47.18,"n":339958,"o":51.67,"t":"2025-01-22T05:00:00Z","v":26164072,"vw":49.923553},{"c":54.84,"h":56.5399,"l":47.22,"n":249063,"o":49.72,"t":"2025-01-23T05:00:00Z","v":23250349,"vw":52.492451},{"c":51.4,"h":55.6,"l":51.25,"n":152973,"o":55,"t":"2025-01-24T05:00:00Z","v":13034956,"vw":53.440962},{"c":51.86,"h":54.57,"l":48.08,"n":151725,"o":49.62,"t":"2025-01-27T05:00:00Z","v":13100921,"vw":50.729799},{"c":51.02,"h":52.7799,"l":48.31,"n":96021,"o":52,"t":"2025-01-28T05:00:00Z","v":7582588,"vw":50.300022},{"c":50.77,"h":56.46,"l":49.7484,"n":129820,"o":51.315,"t":"2025-01-29T05:00:00Z","v":11269535,"vw":53.070854},{"c":57.19,"h":58.51,"l":52.2001,"n":196061,"o":52.815,"t":"2025-01-30T05:00:00Z","v":17205837,"vw":56.185394},{"c":57.39,"h":62.15,"l":56.33,"n":221450,"o":60,"t":"2025-01-31T05:00:00Z","v":17905050,"vw":59.048373},{"c":61.54,"h":61.75,"l":52.9711,"n":187418,"o":53.63,"t":"2025-02-03T05:00:00Z","v":15574688,"vw":59.084265},{"c":61.85,"h":65.34,"l":60.59,"n":214012,"o":65.055,"t":"2025-02-04T05:00:00Z","v":15657610,"vw":63.004077},{"c":69.18,"h":71.292,"l":63.52,"n":265389,"o":64.3,"t":"2025-02-05T05:00:00Z","v":22787836,"vw":68.565489},{"c":64.99,"h":71.39,"l":64.15,"n":237505,"o":71.39,"t":"2025-02-06T05:00:00Z","v":17268094,"vw":66.718521},{"c":68.96,"h":69.92,"l":65.8,"n":181852,"o":66.7,"t":"2025-02-07T05:00:00Z","v":16324905,"vw":67.9475},{"c":68.36,"h":71.3,"l":66.25,"n":200065,"o":70.2,"t":"2025-02-10T05:00:00Z","v":15858971,"vw":69.285104},{"c":71.21,"h":78.6696,"l":67.65,"n":356443,"o":67.89,"t":"2025-02-11T05:00:00Z","v":31676811,"vw":72.816275},{"c":73.88,"h":74.779,"l":68.03,"n":215365,"o":68.43,"t":"2025-02-12T05:00:00Z","v":19184730,"vw":72.421186},{"c":83.75,"h":86,"l":75.8,"n":337377,"o":77.165,"t":"2025-02-13T05:00:00Z","v":29245101,"vw":82.668683},{"c":89.44,"h":91.45,"l":84.09,"n":312152,"o":87.77,"t":"2025-02-14T05:00:00Z","v":25121373,"vw":88.410303},{"c":81.95,"h":91.28,"l":78.8,"n":341410,"o":90.09,"t":"2025-02-18T05:00:00Z","v":22200639,"vw":83.757981},{"c":85.71,"h":86.89,"l":79,"n":215063,"o":83.94,"t":"2025-02-19T05:00:00Z","v":16806384,"vw":84.454426},{"c":76.72,"h":80.22,"l":72.1,"n":313434,"o":79.99,"t":"2025-02-20T05:00:00Z","v":20480709,"vw":75.317527},{"c":68.09,"h":77,"l":67.74,"n":237047,"o":76.51,"t":"2025-02-21T05:00:00Z","v":14954457,"vw":71.629511},{"c":69.57,"h":74.1999,"l":65.37,"n":298696,"o":69.85,"t":"2025-02-24T05:00:00Z","v":20343380,"vw":70.411368},{"c":59.1,"h":65.8,"l":55.2,"n":328088,"o":58.49,"t":"2025-02-25T05:00:00Z","v":26410580,"vw":59.744534},{"c":62.26,"h":66.87,"l":59,"n":204552,"o":60.102,"t":"2025-02-26T05:00:00Z","v":18990308,"vw":63.20349},{"c":55.3,"h":63.65,"l":55.15,"n":207170,"o":63.35,"t":"2025-02-27T05:00:00Z","v":17784409,"vw":58.635957},{"c":56.18,"h":56.71,"l":50.5,"n":171062,"o":52.14,"t":"2025-02-28T05:00:00Z","v":13994939,"vw":54.485814},{"c":50.93,"h":57.59,"l":50.03,"n":160864,"o":57.545,"t":"2025-03-03T05:00:00Z","v":11137217,"vw":53.252848},{"c":52.73,"h":54.1295,"l":47,"n":190425,"o":48.59,"t":"2025-03-04T05:00:00Z","v":14447242,"vw":50.55215},{"c":53.06,"h":53.3391,"l":49.35,"n":135592,"o":52.94,"t":"2025-03-05T05:00:00Z","v":10622186,"vw":51.383653},{"c":48.86,"h":52.23,"l":48.0103,"n":133559,"o":50.465,"t":"2025-03-06T05:00:00Z","v":9811266,"vw":49.909672},{"c":49.1,"h":50.9235,"l":45.01,"n":126542,"o":48.46,"t":"2025-03-07T05:00:00Z","v":9345176,"vw":47.931374},{"c":45.17,"h":48.49,"l":43.5301,"n":151307,"o":48.06,"t":"2025-03-10T04:00:00Z","v":10135090,"vw":45.04196},{"c":45.58,"h":47.36,"l":44.05,"n":111656,"o":44.55,"t":"2025-03-11T04:00:00Z","v":8910922,"vw":45.827562},{"c":45.5,"h":49.5999,"l":44.1606,"n":124647,"o":48.75,"t":"2025-03-12T04:00:00Z","v":12984684,"vw":46.199132},{"c":42.165,"h":47.015,"l":42.1,"n":118067,"o":45.98,"t":"2025-03-13T04:00:00Z","v":9233351,"vw":43.581598},{"c":47.17,"h":47.46,"l":43.2476,"n":119735,"o":43.9,"t":"2025-03-14T04:00:00Z","v":10973402,"vw":46.083376},{"c":49.87,"h":50.86,"l":45.85,"n":116434,"o":46.805,"t":"2025-03-17T04:00:00Z","v":9743566,"vw":48.489839},{"c":45.74,"h":47.9559,"l":45.05,"n":122169,"o":47.79,"t":"2025-03-18T04:00:00Z","v":9733463,"vw":46.101764},{"c":48.03,"h":49.71,"l":45.67,"n":105136,"o":46.53,"t":"2025-03-19T04:00:00Z","v":11694543,"vw":47.914155},{"c":48.04,"h":49.49,"l":47.02,"n":80541,"o":47.6,"t":"2025-03-20T04:00:00Z","v":9003110,"vw":48.114108},{"c":51.35,"h":51.78,"l":45.48,"n":83648,"o":46.83,"t":"2025-03-21T04:00:00Z","v":9929833,"vw":49.922923},{"c":59,"h":59.21,"l":54.1832,"n":157783,"o":54.94,"t":"2025-03-24T04:00:00Z","v":14385819,"vw":57.386693},{"c":58.57,"h":61.5,"l":55.69,"n":149383,"o":59,"t":"2025-03-25T04:00:00Z","v":13575167,"vw":58.828961},{"c":53.25,"h":59.5499,"l":53.2,"n":121980,"o":57.935,"t":"2025-03-26T04:00:00Z","v":10509140,"vw":55.795347},{"c":51.97,"h":55.88,"l":51.87,"n":112957,"o":52.4,"t":"2025-03-27T04:00:00Z","v":9663512,"vw":53.642487},{"c":47.83,"h":51.2556,"l":47.04,"n":119853,"o":51.09,"t":"2025-03-28T04:00:00Z","v":9195986,"vw":48.438785},{"c":48.24,"h":48.8,"l":44.2827,"n":97346,"o":45.49,"t":"2025-03-31T04:00:00Z","v":7480831,"vw":46.813131},{"c":47.22,"h":49.1299,"l":45.46,"n":94425,"o":48.27,"t":"2025-04-01T04:00:00Z","v":7746000,"vw":47.328678},{"c":49.89,"h":50.04,"l":45.44,"n":91146,"o":45.805,"t":"2025-04-02T04:00:00Z","v":8747082,"vw":48.412942},{"c":46.17,"h":47.87,"l":45.405,"n":108585,"o":45.41,"t":"2025-04-03T04:00:00Z","v":8151488,"vw":46.852314},{"c":42.58,"h":45.81,"l":40.03,"n":153050,"o":44.93,"t":"2025-04-04T04:00:00Z","v":11577675,"vw":42.546259},{"c":42.7,"h":45.9822,"l":37.68,"n":163051,"o":39.12,"t":"2025-04-07T04:00:00Z","v":12791042,"vw":42.071403},{"c":37.23,"h":45.5,"l":36.5001,"n":203628,"o":45.365,"t":"2025-04-08T04:00:00Z","v":15484846,"vw":40.524595},{"c":43.79,"h":45,"l":36.22,"n":186567,"o":37.68,"t":"2025-04-09T04:00:00Z","v":18855466,"vw":40.6967},{"c":40.29,"h":43.0016,"l":38.37,"n":115713,"o":42.845,"t":"2025-04-10T04:00:00Z","v":8760396,"vw":40.239999},{"c":42.12,"h":42.35,"l":38.79,"n":103648,"o":40.93,"t":"2025-04-11T04:00:00Z","v":8572270,"vw":40.869545},{"c":43.13,"h":44.77,"l":41.9566,"n":92589,"o":44.02,"t":"2025-04-14T04:00:00Z","v":7758004,"vw":43.283716},{"c":42.93,"h":43.8364,"l":41.35,"n":66652,"o":43.155,"t":"2025-04-15T04:00:00Z","v":5256392,"vw":42.486215},{"c":40.86,"h":42.13,"l":40.04,"n":61445,"o":41.48,"t":"2025-04-16T04:00:00Z","v":5183675,"vw":41.130693},{"c":40.45,"h":41.6461,"l":40.16,"n":51128,"o":41.14,"t":"2025-04-17T04:00:00Z","v":4573817,"vw":40.749195},{"c":40.98,"h":41.6,"l":39.01,"n":92786,"o":39.94,"t":"2025-04-21T04:00:00Z","v":8903077,"vw":40.476554},{"c":43.23,"h":45.48,"l":41.67,"n":97926,"o":41.8,"t":"2025-04-22T04:00:00Z","v":9399317,"vw":43.594165},{"c":49.55,"h":51.32,"l":47,"n":184384,"o":47.315,"t":"2025-04-23T04:00:00Z","v":18735891,"vw":49.780073},{"c":53.5,"h":53.54,"l":49.41,"n":112587,"o":50.4,"t":"2025-04-24T04:00:00Z","v":10529159,"vw":51.507906},{"c":52.9,"h":54.55,"l":52.22,"n":108461,"o":53.21,"t":"2025-04-25T04:00:00Z","v":9010012,"vw":53.262322},{"c":53.77,"h":56.49,"l":52.17,"n":124372,"o":53.96,"t":"2025-04-28T04:00:00Z","v":10884053,"vw":54.241733},{"c":54.29,"h":56.9,"l":52.68,"n":111956,"o":55.37,"t":"2025-04-29T04:00:00Z","v":9865236,"vw":54.265658},{"c":51.67,"h":52.25,"l":50.05,"n":95042,"o":51.195,"t":"2025-04-30T04:00:00Z","v":8113188,"vw":51.282186},{"c":51.85,"h":54.31,"l":51.51,"n":81057,"o":53.5,"t":"2025-05-01T04:00:00Z","v":6404770,"vw":52.658507},{"c":57.06,"h":58.68,"l":52.6,"n":144135,"o":52.75,"t":"2025-05-02T04:00:00Z","v":12339146,"vw":56.586317},{"c":54.07,"h":55.7499,"l":52.8,"n":122135,"o":55.59,"t":"2025-05-05T04:00:00Z","v":9202459,"vw":54.282953},{"c":52.19,"h":53.63,"l":50.8001,"n":162232,"o":51.55,"t":"2025-05-06T04:00:00Z","v":13295648,"vw":52.351366},{"c":58.76,"h":58.8,"l":48.7108,"n":290004,"o":52.125,"t":"2025-05-07T04:00:00Z","v":28657785,"vw":54.717598},{"c":65.22,"h":66.415,"l":57.57,"n":293893,"o":58.315,"t":"2025-05-08T04:00:00Z","v":24829095,"vw":63.399136},{"c":61.37,"h":66.2999,"l":60.5,"n":194447,"o":66.26,"t":"2025-05-09T04:00:00Z","v":15516407,"vw":62.851981},{"c":62.69,"h":65,"l":60.1,"n":215193,"o":64.73,"t":"2025-05-12T04:00:00Z","v":15874040,"vw":63.015841},{"c":68.91,"h":71.42,"l":64,"n":262419,"o":65,"t":"2025-05-13T04:00:00Z","v":21784903,"vw":68.810872},{"c":64.78,"h":71.97,"l":64.27,"n":214740,"o":70.675,"t":"2025-05-14T04:00:00Z","v":15465495,"vw":67.20875},{"c":62.6,"h":65.75,"l":60.92,"n":147468,"o":64.8,"t":"2025-05-15T04:00:00Z","v":11185366,"vw":62.756828},{"c":65.49,"h":65.67,"l":61.63,"n":126453,"o":64.09,"t":"2025-05-16T04:00:00Z","v":10187421,"vw":63.868668},{"c":63.74,"h":63.77,"l":60.3201,"n":149547,"o":61.88,"t":"2025-05-19T04:00:00Z","v":10816791,"vw":61.971388},{"c":62.43,"h":66.65,"l":61.2656,"n":179232,"o":64,"t":"2025-05-20T04:00:00Z","v":14874200,"vw":63.883572},{"c":58.14,"h":65.88,"l":57.8,"n":220035,"o":62.9,"t":"2025-05-21T04:00:00Z","v":19982180,"vw":61.692983},{"c":59.25,"h":61.73,"l":57.01,"n":159909,"o":58.315,"t":"2025-05-22T04:00:00Z","v":12398776,"vw":59.642582},{"c":62.56,"h":62.88,"l":57.25,"n":126203,"o":57.37,"t":"2025-05-23T04:00:00Z","v":10355039,"vw":60.262255},{"c":65.87,"h":68.75,"l":63.88,"n":198681,"o":64.645,"t":"2025-05-27T04:00:00Z","v":16771943,"vw":66.372501},{"c":53.2,"h":64.25,"l":52.55,"n":610549,"o":63.99,"t":"2025-05-28T04:00:00Z","v":50365434,"vw":55.803561},{"c":54.43,"h":56.47,"l":52.62,"n":237713,"o":54.75,"t":"2025-05-29T04:00:00Z","v":19422035,"vw":54.87653},{"c":55.18,"h":56.63,"l":53.6,"n":148599,"o":54.75,"t":"2025-05-30T04:00:00Z","v":14090318,"vw":55.242181},{"c":63.47,"h":65.3548,"l":55.12,"n":326950,"o":55.23,"t":"2025-06-02T04:00:00Z","v":31474313,"vw":62.104092},{"c":61.96,"h":63.6338,"l":60.83,"n":153579,"o":62.2,"t":"2025-06-03T04:00:00Z","v":12269466,"vw":62.182797},{"c":62.78,"h":64.59,"l":61.32,"n":115374,"o":62.325,"t":"2025-06-04T04:00:00Z","v":9119577,"vw":62.729419},{"c":58.66,"h":63.08,"l":57.59,"n":155996,"o":62.1,"t":"2025-06-05T04:00:00Z","v":12333169,"vw":60.480446},{"c":62.07,"h":63.6699,"l":58.6,"n":138740,"o":60,"t":"2025-06-06T04:00:00Z","v":11631054,"vw":61.950137},{"c":66.94,"h":68.73,"l":60.86,"n":207319,"o":63.615,"t":"2025-06-09T04:00:00Z","v":16954075,"vw":65.047562},{"c":69.38,"h":70,"l":66.12,"n":156478,"o":67,"t":"2025-06-10T04:00:00Z","v":13924681,"vw":68.138092},{"c":70.78,"h":73.28,"l":67.12,"n":187528,"o":70.065,"t":"2025-06-11T04:00:00Z","v":16295319,"vw":70.586537},{"c":71.23,"h":72.28,"l":68.85,"n":118086,"o":68.85,"t":"2025-06-12T04:00:00Z","v":10712351,"vw":70.602253},{"c":71.28,"h":74.2281,"l":68.35,"n":155587,"o":68.57,"t":"2025-06-13T04:00:00Z","v":12828023,"vw":71.514844},{"c":72,"h":74.83,"l":71.22,"n":137798,"o":72.15,"t":"2025-06-16T04:00:00Z","v":10203222,"vw":72.96758},{"c":70.11,"h":71.42,"l":68.83,"n":108774,"o":70.45,"t":"2025-06-17T04:00:00Z","v":7802473,"vw":70.006444},{"c":69.1,"h":71.64,"l":66.62,"n":135470,"o":69.135,"t":"2025-06-18T04:00:00Z","v":10698985,"vw":69.385622},{"c":68.31,"h":70.11,"l":67.25,"n":98059,"o":69.66,"t":"2025-06-20T04:00:00Z","v":7043205,"vw":68.346472},{"c":65.65,"h":68.9,"l":63.202,"n":152927,"o":66.05,"t":"2025-06-23T04:00:00Z","v":10491393,"vw":65.84495},{"c":68.28,"h":68.805,"l":65.5,"n":99503,"o":67.52,"t":"2025-06-24T04:00:00Z","v":7804388,"vw":67.411506},{"c":65.47,"h":71.37,"l":64.41,"n":137376,"o":69.575,"t":"2025-06-25T04:00:00Z","v":10125485,"vw":66.723524},{"c":68.34,"h":69.25,"l":65.41,"n":115765,"o":66.06,"t":"2025-06-26T04:00:00Z","v":8248708,"vw":67.76135},{"c":66.52,"h":69.97,"l":65.25,"n":104501,"o":69,"t":"2025-06-27T04:00:00Z","v":13698174,"vw":67.097687},{"c":63.54,"h":67,"l":63.48,"n":163024,"o":65.695,"t":"2025-06-30T04:00:00Z","v":12302880,"vw":64.873523},{"c":59.445,"h":62.8,"l":58.71,"n":199136,"o":62.53,"t":"2025-07-01T04:00:00Z","v":15481485,"vw":60.413827},{"c":59.18,"h":60.578,"l":58.53,"n":114964,"o":59.83,"t":"2025-07-02T04:00:00Z","v":8128859,"vw":59.466029},{"c":60.97,"h":61.57,"l":59.54,"n":83769,"o":59.98,"t":"2025-07-03T04:00:00Z","v":6389074,"vw":60.549231},{"c":58.01,"h":60.0555,"l":57.1865,"n":133520,"o":60.04,"t":"2025-07-07T04:00:00Z","v":8351466,"vw":58.119011},{"c":58.51,"h":59.8647,"l":57.97,"n":93457,"o":59.08,"t":"2025-07-08T04:00:00Z","v":6690652,"vw":58.741226},{"c":58.41,"h":59.74,"l":57.48,"n":88798,"o":59.24,"t":"2025-07-09T04:00:00Z","v":6189698,"vw":58.437198},{"c":59.6,"h":60.9,"l":58.55,"n":118588,"o":59.08,"t":"2025-07-10T04:00:00Z","v":8330155,"vw":59.839704},{"c":56.88,"h":60.2,"l":56.55,"n":128969,"o":59,"t":"2025-07-11T04:00:00Z","v":8064181,"vw":57.971347},{"c":57.82,"h":59.0755,"l":56.98,"n":101882,"o":57.63,"t":"2025-07-14T04:00:00Z","v":7109423,"vw":58.200448},{"c":55.89,"h":59.97,"l":55.7683,"n":146518,"o":58.96,"t":"2025-07-15T04:00:00Z","v":9442500,"vw":57.348573},{"c":59.97,"h":60.22,"l":57.45,"n":182821,"o":57.95,"t":"2025-07-16T04:00:00Z","v":14338252,"vw":58.967363},{"c":60.65,"h":62.35,"l":59.6,"n":153261,"o":60.81,"t":"2025-07-17T04:00:00Z","v":10392963,"vw":61.023219},{"c":60.98,"h":62.98,"l":59.98,"n":129645,"o":61.75,"t":"2025-07-18T04:00:00Z","v":8361188,"vw":61.26454},{"c":58.01,"h":62.47,"l":57.84,"n":154921,"o":61.86,"t":"2025-07-21T04:00:00Z","v":10079088,"vw":60.300075},{"c":61.08,"h":61.5,"l":57.6,"n":112818,"o":58.49,"t":"2025-07-22T04:00:00Z","v":8108267,"vw":59.844648},{"c":64.86,"h":64.89,"l":60.05,"n":141013,"o":61.125,"t":"2025-07-23T04:00:00Z","v":11427106,"vw":62.992014},{"c":63.34,"h":65.3799,"l":62.88,"n":105071,"o":64.35,"t":"2025-07-24T04:00:00Z","v":7540104,"vw":64.068845},{"c":64.49,"h":65.28,"l":62.2,"n":92197,"o":63.39,"t":"2025-07-25T04:00:00Z","v":6667057,"vw":63.899494},{"c":62,"h":65.82,"l":61.62,"n":112822,"o":65.08,"t":"2025-07-28T04:00:00Z","v":7613255,"vw":62.855653},{"c":58.29,"h":61.2899,"l":57.86,"n":152694,"o":61.05,"t":"2025-07-29T04:00:00Z","v":9181050,"vw":59.059276},{"c":57.81,"h":59.46,"l":56.77,"n":122814,"o":58.72,"t":"2025-07-30T04:00:00Z","v":7228219,"vw":58.130619},{"c":56.59,"h":59.65,"l":56.295,"n":112143,"o":57.245,"t":"2025-07-31T04:00:00Z","v":7987646,"vw":57.8615},{"c":54.89,"h":56.0399,"l":53.39,"n":128602,"o":55.18,"t":"2025-08-01T04:00:00Z","v":6577931,"vw":54.783291},{"c":57.52,"h":57.67,"l":54.5,"n":108305,"o":54.945,"t":"2025-08-04T04:00:00Z","v":6179876,"vw":56.220998},{"c":57.74,"h":58.915,"l":56.6801,"n":78770,"o":57.38,"t":"2025-08-05T04:00:00Z","v":4884682,"vw":57.919674},{"c":55.53,"h":57.64,"l":54.88,"n":100052,"o":57.62,"t":"2025-08-06T04:00:00Z","v":5578416,"vw":55.717597},{"c":58.74,"h":58.93,"l":56.81,"n":119838,"o":56.9,"t":"2025-08-07T04:00:00Z","v":8344738,"vw":57.923976},{"c":60.87,"h":65.73,"l":57.88,"n":368044,"o":64.2,"t":"2025-08-08T04:00:00Z","v":26148129,"vw":61.135074},{"c":60.82,"h":64.85,"l":59.82,"n":178800,"o":60.01,"t":"2025-08-11T04:00:00Z","v":12273909,"vw":61.666957},{"c":66.34,"h":66.4,"l":61.26,"n":208107,"o":61.35,"t":"2025-08-12T04:00:00Z","v":15619115,"vw":63.923151},{"c":69.63,"h":71.85,"l":67.06,"n":281843,"o":67.08,"t":"2025-08-13T04:00:00Z","v":19400799,"vw":69.83896},{"c":71.59,"h":74.4,"l":66.56,"n":214638,"o":66.615,"t":"2025-08-14T04:00:00Z","v":15219506,"vw":71.396403},{"c":73.78,"h":75.73,"l":70.19,"n":203074,"o":71.95,"t":"2025-08-15T04:00:00Z","v":14685216,"vw":73.654263},{"c":78.45,"h":78.99,"l":70.49,"n":198154,"o":72.36,"t":"2025-08-18T04:00:00Z","v":14768224,"vw":75.891209},{"c":73.08,"h":78.4,"l":72.85,"n":188303,"o":78.2,"t":"2025-08-19T04:00:00Z","v":12848007,"vw":75.400359},{"c":73.28,"h":73.8,"l":67.02,"n":186737,"o":70.77,"t":"2025-08-20T04:00:00Z","v":13854404,"vw":70.264829},{"c":76.71,"h":78.59,"l":71.9,"n":170557,"o":72.5,"t":"2025-08-21T04:00:00Z","v":15635189,"vw":76.699257},{"c":80.52,"h":85.2799,"l":75.67,"n":223762,"o":76.45,"t":"2025-08-22T04:00:00Z","v":18678796,"vw":81.42811},{"c":75.9,"h":81.7299,"l":75.8,"n":139174,"o":81.105,"t":"2025-08-25T04:00:00Z","v":10037647,"vw":78.080813},{"c":76.3,"h":77.15,"l":74.51,"n":86242,"o":75.9,"t":"2025-08-26T04:00:00Z","v":7109831,"vw":75.836287},{"c":73.23,"h":75.9999,"l":72.18,"n":104941,"o":75.725,"t":"2025-08-27T04:00:00Z","v":6800092,"vw":73.568429},{"c":73.66,"h":75.155,"l":73.06,"n":73201,"o":73.3,"t":"2025-08-28T04:00:00Z","v":5337283,"vw":74.07014},{"c":75.86,"h":76.39,"l":72.23,"n":98486,"o":73.2,"t":"2025-08-29T04:00:00Z","v":7664858,"vw":74.664324},{"c":78.34,"h":78.39,"l":71.4,"n":117909,"o":73.64,"t":"2025-09-02T04:00:00Z","v":9424905,"vw":75.733129},{"c":76.285,"h":80.75,"l":75.301,"n":97001,"o":79.06,"t":"2025-09-03T04:00:00Z","v":7009001,"vw":77.469697},{"c":78.12,"h":78.52,"l":73.44,"n":90212,"o":76.49,"t":"2025-09-04T04:00:00Z","v":6250112,"vw":76.167879},{"c":79.62,"h":80.8,"l":75.62,"n":108963,"o":79.56,"t":"2025-09-05T04:00:00Z","v":9001314,"vw":78.379342},{"c":80.22,"h":83.27,"l":79.53,"n":137712,"o":80.85,"t":"2025-09-08T04:00:00Z","v":9201640,"vw":81.234859},{"c":81.01,"h":81.3891,"l":77.43,"n":81786,"o":80.6,"t":"2025-09-09T04:00:00Z","v":6525007,"vw":79.875424},{"c":78.16,"h":82.58,"l":77.17,"n":120855,"o":81.745,"t":"2025-09-10T04:00:00Z","v":8597344,"vw":80.005859},{"c":88.78,"h":91.06,"l":79.4169,"n":254220,"o":79.42,"t":"2025-09-11T04:00:00Z","v":21211957,"vw":87.397602},{"c":86.38,"h":90.34,"l":85.92,"n":110012,"o":89.26,"t":"2025-09-12T04:00:00Z","v":6745646,"vw":87.458707},{"c":85.13,"h":88.1939,"l":84.6,"n":97036,"o":87.74,"t":"2025-09-15T04:00:00Z","v":5207009,"vw":85.736695},{"c":87.04,"h":87.41,"l":82.3,"n":109890,"o":85.11,"t":"2025-09-16T04:00:00Z","v":7150196,"vw":85.606829},{"c":86.45,"h":88.08,"l":83.01,"n":99848,"o":86.65,"t":"2025-09-17T04:00:00Z","v":6821077,"vw":85.686276},{"c":87.07,"h":88.71,"l":86.25,"n":84750,"o":88,"t":"2025-09-18T04:00:00Z","v":5107359,"vw":87.469895},{"c":88.24,"h":90.97,"l":86.5,"n":137395,"o":88.43,"t":"2025-09-19T04:00:00Z","v":17676495,"vw":88.599577},{"c":85.87,"h":97.787,"l":84.2901,"n":290134,"o":92.51,"t":"2025-09-22T04:00:00Z","v":21034435,"vw":90.393333},{"c":84.13,"h":90.0794,"l":84.02,"n":142769,"o":86.73,"t":"2025-09-23T04:00:00Z","v":8795237,"vw":86.908346},{"c":79.23,"h":85.31,"l":78.78,"n":183950,"o":84.5,"t":"2025-09-24T04:00:00Z","v":9730152,"vw":80.919027},{"c":77.33,"h":78.4638,"l":74.59,"n":145288,"o":76.925,"t":"2025-09-25T04:00:00Z","v":7891575,"vw":76.937113},{"c":78.48,"h":79.877,"l":77.57,"n":102614,"o":78.705,"t":"2025-09-26T04:00:00Z","v":5432249,"vw":78.793737},{"c":78.57,"h":82.1,"l":78.5,"n":125585,"o":80.43,"t":"2025-09-29T04:00:00Z","v":5726409,"vw":79.740403},{"c":80.71,"h":80.89,"l":77.08,"n":91011,"o":78.255,"t":"2025-09-30T04:00:00Z","v":4426369,"vw":79.328142},{"c":87.99,"h":88.14,"l":80.8594,"n":160277,"o":80.96,"t":"2025-10-01T04:00:00Z","v":9193095,"vw":85.213967},{"c":89.3,"h":90.63,"l":87.6685,"n":137544,"o":89.075,"t":"2025-10-02T04:00:00Z","v":9021431,"vw":89.136547},{"c":91.66,"h":94,"l":88.88,"n":156166,"o":89.65,"t":"2025-10-03T04:00:00Z","v":9313419,"vw":91.672146},{"c":93.08,"h":93.49,"l":89.7469,"n":110041,"o":91.34,"t":"2025-10-06T04:00:00Z","v":6026694,"vw":92.356269},{"c":93.01,"h":95.88,"l":89.2,"n":127869,"o":93.53,"t":"2025-10-07T04:00:00Z","v":7380955,"vw":93.128149},{"c":103.25,"h":103.42,"l":91.87,"n":191509,"o":92.96,"t":"2025-10-08T04:00:00Z","v":13393705,"vw":99.42632},{"c":99.28,"h":104.32,"l":98.9,"n":134121,"o":102.17,"t":"2025-10-09T04:00:00Z","v":7306315,"vw":101.757098},{"c":96.39,"h":101.56,"l":93.9,"n":166556,"o":100.9,"t":"2025-10-10T04:00:00Z","v":9768456,"vw":97.540875},{"c":94.47,"h":97.305,"l":91.9,"n":144864,"o":93.36,"t":"2025-10-13T04:00:00Z","v":7183390,"vw":94.667509},{"c":89.87,"h":93.9056,"l":87.3,"n":127718,"o":92.11,"t":"2025-10-14T04:00:00Z","v":6984253,"vw":91.077182},{"c":91.91,"h":94.6499,"l":88.81,"n":95748,"o":92.79,"t":"2025-10-15T04:00:00Z","v":5012558,"vw":92.280516},{"c":91.02,"h":97.25,"l":90.03,"n":119327,"o":94.465,"t":"2025-10-16T04:00:00Z","v":6656893,"vw":93.180884},{"c":87.78,"h":90.6,"l":85.135,"n":118556,"o":89.18,"t":"2025-10-17T04:00:00Z","v":5837410,"vw":87.466464},{"c":92.45,"h":96.29,"l":90.83,"n":116961,"o":91.02,"t":"2025-10-20T04:00:00Z","v":7893741,"vw":93.963314},{"c":89.1,"h":93.46,"l":88.95,"n":87324,"o":91.29,"t":"2025-10-21T04:00:00Z","v":4254919,"vw":91.180479},{"c":85.27,"h":91.09,"l":81.9,"n":148896,"o":90.6,"t":"2025-10-22T04:00:00Z","v":8141416,"vw":85.40265},{"c":87.035,"h":88.83,"l":84.0701,"n":80439,"o":86.61,"t":"2025-10-23T04:00:00Z","v":4967005,"vw":86.656831},{"c":89.23,"h":91.51,"l":88.73,"n":82714,"o":90.26,"t":"2025-10-24T04:00:00Z","v":4621201,"vw":89.984965},{"c":91.58,"h":93.38,"l":89.55,"n":131850,"o":91.91,"t":"2025-10-27T04:00:00Z","v":7674027,"vw":91.517421},{"c":86.59,"h":92,"l":86.54,"n":118102,"o":91.93,"t":"2025-10-28T04:00:00Z","v":6521203,"vw":88.563528},{"c":88.84,"h":90.4963,"l":87.03,"n":86481,"o":88.22,"t":"2025-10-29T04:00:00Z","v":5277363,"vw":88.845304},{"c":86.27,"h":91.83,"l":85.8,"n":103536,"o":87.85,"t":"2025-10-30T04:00:00Z","v":5778918,"vw":89.069893},{"c":89.85,"h":90.19,"l":86.82,"n":74257,"o":87.92,"t":"2025-10-31T04:00:00Z","v":4706710,"vw":89.128372},{"c":88.71,"h":90.53,"l":86.31,"n":106210,"o":90,"t":"2025-11-03T05:00:00Z","v":5937921,"vw":88.763712},{"c":84.49,"h":88.88,"l":83.9,"n":150100,"o":85.05,"t":"2025-11-04T05:00:00Z","v":9041188,"vw":86.277208},{"c":82.26,"h":83.5,"l":78.4003,"n":162689,"o":82.23,"t":"2025-11-05T05:00:00Z","v":9000888,"vw":80.816286},{"c":72.09,"h":80.4,"l":71.93,"n":198051,"o":80.285,"t":"2025-11-06T05:00:00Z","v":11767992,"vw":74.785339},{"c":71.56,"h":72.02,"l":67.19,"n":168435,"o":71.35,"t":"2025-11-07T05:00:00Z","v":8979048,"vw":69.322243},{"c":71.78,"h":75.85,"l":71.63,"n":117644,"o":75.84,"t":"2025-11-10T05:00:00Z","v":6132601,"vw":73.505116},{"c":71.56,"h":74.02,"l":71.0147,"n":84216,"o":71.6,"t":"2025-11-11T05:00:00Z","v":4446850,"vw":72.347841},{"c":71.1,"h":72.07,"l":69.35,"n":86670,"o":71.4,"t":"2025-11-12T05:00:00Z","v":4762281,"vw":70.900299},{"c":67.94,"h":69.5,"l":66.28,"n":129603,"o":69.185,"t":"2025-11-13T05:00:00Z","v":6841465,"vw":67.754862},{"c":68.48,"h":69.93,"l":64.6701,"n":117860,"o":65.255,"t":"2025-11-14T05:00:00Z","v":6298444,"vw":67.968292},{"c":66.39,"h":69.58,"l":65.53,"n":104225,"o":67.93,"t":"2025-11-17T05:00:00Z","v":4988306,"vw":67.36258},{"c":66.77,"h":68.33,"l":64.2,"n":85952,"o":65.805,"t":"2025-11-18T05:00:00Z","v":4532088,"vw":66.217692},{"c":69.09,"h":69.65,"l":65.6105,"n":86487,"o":66.2,"t":"2025-11-19T05:00:00Z","v":4774312,"vw":68.043866},{"c":65.69,"h":72.43,"l":64.92,"n":127710,"o":71.33,"t":"2025-11-20T05:00:00Z","v":7196566,"vw":67.999887},{"c":70.29,"h":71.01,"l":64.95,"n":110981,"o":65.64,"t":"2025-11-21T05:00:00Z","v":6471842,"vw":68.595161},{"c":76.06,"h":76.41,"l":70.7,"n":99936,"o":70.7,"t":"2025-11-24T05:00:00Z","v":6145931,"vw":74.378354},{"c":76.84,"h":77.39,"l":74.34,"n":78558,"o":76.01,"t":"2025-11-25T05:00:00Z","v":4899716,"vw":76.084608},{"c":77.21,"h":79.96,"l":76.75,"n":80364,"o":77.71,"t":"2025-11-26T05:00:00Z","v":3702002,"vw":77.765175},{"c":77.93,"h":78.03,"l":76.34,"n":39924,"o":77.25,"t":"2025-11-28T05:00:00Z","v":1774486,"vw":77.362228},{"c":74.07,"h":77.05,"l":73.98,"n":67379,"o":75.55,"t":"2025-12-01T05:00:00Z","v":3268973,"vw":75.379072},{"c":73.97,"h":76.85,"l":73.76,"n":58880,"o":74.6,"t":"2025-12-02T05:00:00Z","v":2856936,"vw":75.189963},{"c":74.91,"h":75.7297,"l":73.0001,"n":55018,"o":73.53,"t":"2025-12-03T05:00:00Z","v":2584086,"vw":74.733321},{"c":76.33,"h":78.09,"l":74.34,"n":71366,"o":74.89,"t":"2025-12-04T05:00:00Z","v":3648080,"vw":76.513303},{"c":76.66,"h":77.86,"l":74.77,"n":60768,"o":76.165,"t":"2025-12-05T05:00:00Z","v":3236344,"vw":76.55687},{"c":77.04,"h":78.78,"l":76.33,"n":65624,"o":77.98,"t":"2025-12-08T05:00:00Z","v":3415010,"vw":77.636235},{"c":75.88,"h":76.7253,"l":74.62,"n":58851,"o":76.68,"t":"2025-12-09T05:00:00Z","v":2782939,"vw":75.858907},{"c":75.07,"h":77.2,"l":73.88,"n":56735,"o":75.64,"t":"2025-12-10T05:00:00Z","v":2778535,"vw":75.714513},{"c":73.86,"h":74.37,"l":71.4808,"n":68200,"o":74.33,"t":"2025-12-11T05:00:00Z","v":3223312,"vw":73.088203},{"c":70.61,"h":73.82,"l":70.2198,"n":65594,"o":73.06,"t":"2025-12-12T05:00:00Z","v":3388495,"vw":71.432623},{"c":68.67,"h":71.48,"l":68.31,"n":63254,"o":70.53,"t":"2025-12-15T05:00:00Z","v":3215862,"vw":69.388129},{"c":68.11,"h":69.31,"l":67.215,"n":55606,"o":67.355,"t":"2025-12-16T05:00:00Z","v":2544032,"vw":67.984784},{"c":64.615,"h":69.02,"l":64.31,"n":71240,"o":68.04,"t":"2025-12-17T05:00:00Z","v":3924091,"vw":66.26793},{"c":62.21,"h":66.61,"l":61.55,"n":105253,"o":65.22,"t":"2025-12-18T05:00:00Z","v":6015910,"vw":63.412707},{"c":64.46,"h":64.9,"l":61.95,"n":76755,"o":62.72,"t":"2025-12-19T05:00:00Z","v":5964390,"vw":64.035243},{"c":65.92,"h":67.8,"l":65.82,"n":75280,"o":66.36,"t":"2025-12-22T05:00:00Z","v":4176174,"vw":66.578039},{"c":64.72,"h":66.32,"l":63.4506,"n":64842,"o":65.895,"t":"2025-12-23T05:00:00Z","v":3664610,"vw":64.783643},{"c":64.26,"h":64.81,"l":63.3501,"n":39640,"o":64.375,"t":"2025-12-24T05:00:00Z","v":1945472,"vw":64.179294},{"c":62.7,"h":63.57,"l":61.78,"n":66952,"o":63.545,"t":"2025-12-26T05:00:00Z","v":3032618,"vw":62.749933},{"c":61.47,"h":63.49,"l":60.8534,"n":79628,"o":61.87,"t":"2025-12-29T05:00:00Z","v":3876943,"vw":61.693646},{"c":60.39,"h":61.82,"l":59.99,"n":63370,"o":61.8,"t":"2025-12-30T05:00:00Z","v":5051292,"vw":60.633947},{"c":59.05,"h":60.1,"l":58.8,"n":62270,"o":60.01,"t":"2025-12-31T05:00:00Z","v":3585440,"vw":59.299226},{"c":62.36,"h":62.4,"l":59.09,"n":87957,"o":60.21,"t":"2026-01-02T05:00:00Z","v":5817343,"vw":61.287462},{"c":64.7,"h":65.3599,"l":63.0201,"n":89783,"o":64.26,"t":"2026-01-05T05:00:00Z","v":5434552,"vw":64.276994},{"c":69.54,"h":69.9,"l":66.16,"n":102781,"o":66.37,"t":"2026-01-06T05:00:00Z","v":6508338,"vw":68.573381},{"c":69.77,"h":71.21,"l":68.86,"n":75230,"o":69,"t":"2026-01-07T05:00:00Z","v":4143742,"vw":70.270921},{"c":68.36,"h":69.64,"l":67.33,"n":61723,"o":69.06,"t":"2026-01-08T05:00:00Z","v":3339715,"vw":68.508873},{"c":66.27,"h":69.88,"l":66.17,"n":65971,"o":69.81,"t":"2026-01-09T05:00:00Z","v":3145479,"vw":67.319839},{"c":69.26,"h":76.33,"l":68.32,"n":231631,"o":75.34,"t":"2026-01-12T05:00:00Z","v":16043679,"vw":71.367174},{"c":67.15,"h":70.56,"l":66.08,"n":119469,"o":69.73,"t":"2026-01-13T05:00:00Z","v":6848960,"vw":67.409253},{"c":69.28,"h":69.34,"l":66.15,"n":74776,"o":66.84,"t":"2026-01-14T05:00:00Z","v":4242484,"vw":67.919413},{"c":68.92,"h":73.26,"l":68.5511,"n":102545,"o":69.45,"t":"2026-01-15T05:00:00Z","v":6980506,"vw":70.621316},{"c":70.33,"h":71.88,"l":68.57,"n":81109,"o":69.5,"t":"2026-01-16T05:00:00Z","v":4869074,"vw":70.555279},{"c":66.78,"h":69.4145,"l":66.66,"n":92333,"o":68.33,"t":"2026-01-20T05:00:00Z","v":4885059,"vw":67.725234},{"c":65.32,"h":67.2999,"l":61.82,"n":121011,"o":66.63,"t":"2026-01-21T05:00:00Z","v":7204271,"vw":64.114477},{"c":68.36,"h":68.78,"l":65.605,"n":74844,"o":66,"t":"2026-01-22T05:00:00Z","v":4006719,"vw":67.911895},{"c":65.32,"h":68.95,"l":64.84,"n":75494,"o":68.81,"t":"2026-01-23T05:00:00Z","v":3932199,"vw":66.345909},{"c":67.63,"h":70.16,"l":64.47,"n":96184,"o":65,"t":"2026-01-26T05:00:00Z","v":5324632,"vw":68.441892},{"c":66.81,"h":68.57,"l":66.216,"n":72300,"o":67.88,"t":"2026-01-27T05:00:00Z","v":3746153,"vw":66.980853},{"c":64.57,"h":66.81,"l":64.44,"n":81069,"o":66.65,"t":"2026-01-28T05:00:00Z","v":4210951,"vw":65.394361},{"c":63.51,"h":64.22,"l":62.65,"n":82959,"o":64.04,"t":"2026-01-29T05:00:00Z","v":4797281,"vw":63.282403},{"c":59.82,"h":63.32,"l":59.42,"n":100810,"o":62.41,"t":"2026-01-30T05:00:00Z","v":6396501,"vw":60.792874},{"c":58.55,"h":59.99,"l":57.51,"n":103881,"o":59.43,"t":"2026-02-02T05:00:00Z","v":5279431,"vw":58.705824},{"c":55.97,"h":59.325,"l":54.4,"n":106958,"o":59.24,"t":"2026-02-03T05:00:00Z","v":5736936,"vw":56.293387},{"c":53.55,"h":55.5109,"l":49.8808,"n":161152,"o":55.5,"t":"2026-02-04T05:00:00Z","v":9625540,"vw":52.335816},{"c":52.44,"h":55,"l":51.2,"n":129040,"o":54.71,"t":"2026-02-05T05:00:00Z","v":8732397,"vw":52.899956},{"c":54.91,"h":55.55,"l":52.96,"n":99659,"o":53.46,"t":"2026-02-06T05:00:00Z","v":6498067,"vw":54.498951},{"c":57.12,"h":57.6,"l":53.9163,"n":86721,"o":55.47,"t":"2026-02-09T05:00:00Z","v":4725482,"vw":56.30036},{"c":55.88,"h":57.975,"l":55.7175,"n":67926,"o":57.975,"t":"2026-02-10T05:00:00Z","v":3945827,"vw":56.549137},{"c":53.61,"h":56.125,"l":52.08,"n":80013,"o":56,"t":"2026-02-11T05:00:00Z","v":4295957,"vw":53.346555},{"c":50.78,"h":53.95,"l":49.4,"n":91279,"o":53.92,"t":"2026-02-12T05:00:00Z","v":5221880,"vw":50.897998},{"c":51.95,"h":52.65,"l":50.43,"n":59599,"o":51.04,"t":"2026-02-13T05:00:00Z","v":3137430,"vw":51.825566},{"c":52.56,"h":53.5,"l":50.7,"n":59546,"o":52.74,"t":"2026-02-17T05:00:00Z","v":3169034,"vw":52.24503},{"c":56.16,"h":57.93,"l":53.7,"n":108481,"o":53.93,"t":"2026-02-18T05:00:00Z","v":6872636,"vw":56.504705},{"c":59.96,"h":60.04,"l":57.3821,"n":120326,"o":58.08,"t":"2026-02-19T05:00:00Z","v":8367952,"vw":59.022049},{"c":58.37,"h":62,"l":57.68,"n":116003,"o":61.88,"t":"2026-02-20T05:00:00Z","v":7902968,"vw":59.637714},{"c":57.29,"h":58.33,"l":55.8501,"n":69823,"o":57.53,"t":"2026-02-23T05:00:00Z","v":4064470,"vw":57.067259},{"c":57.95,"h":58.756,"l":56.292,"n":90787,"o":56.56,"t":"2026-02-24T05:00:00Z","v":5638692,"vw":57.640168},{"c":53.71,"h":57.74,"l":53.05,"n":163821,"o":57.08,"t":"2026-02-25T05:00:00Z","v":10652601,"vw":54.41866},{"c":55.41,"h":55.46,"l":51.69,"n":119836,"o":53.19,"t":"2026-02-26T05:00:00Z","v":7607342,"vw":53.206741},{"c":53.25,"h":54.54,"l":52.16,"n":72337,"o":54.23,"t":"2026-02-27T05:00:00Z","v":4546778,"vw":53.131669},{"c":53.31,"h":53.35,"l":50.6158,"n":92631,"o":50.945,"t":"2026-03-02T05:00:00Z","v":5699157,"vw":52.098642},{"c":51.4,"h":52.8715,"l":48.75,"n":116533,"o":51.13,"t":"2026-03-03T05:00:00Z","v":6984723,"vw":50.721496},{"c":51.29,"h":52.48,"l":50.3201,"n":83594,"o":51.89,"t":"2026-03-04T05:00:00Z","v":6002381,"vw":51.569183},{"c":53.05,"h":53.4,"l":50.4601,"n":70232,"o":50.77,"t":"2026-03-05T05:00:00Z","v":4850183,"vw":52.23169},{"c":52.26,"h":53.5,"l":51.57,"n":59487,"o":51.86,"t":"2026-03-06T05:00:00Z","v":3444960,"vw":52.423956},{"c":52.32,"h":52.77,"l":49.825,"n":82636,"o":50.89,"t":"2026-03-09T04:00:00Z","v":4633740,"vw":51.045948},{"c":50.9,"h":53.05,"l":50.73,"n":72289,"o":52.38,"t":"2026-03-10T04:00:00Z","v":4303346,"vw":51.840059},{"c":52.68,"h":53.6342,"l":51.38,"n":62656,"o":51.54,"t":"2026-03-11T04:00:00Z","v":4116924,"vw":52.557338},{"c":49.53,"h":51.835,"l":49.32,"n":101238,"o":51.835,"t":"2026-03-12T04:00:00Z","v":6068133,"vw":49.895183},{"c":49.98,"h":51.45,"l":49.56,"n":75688,"o":50.16,"t":"2026-03-13T04:00:00Z","v":5010501,"vw":50.496703},{"c":50.88,"h":52.67,"l":49.81,"n":80943,"o":51.44,"t":"2026-03-16T04:00:00Z","v":4980101,"vw":50.865888},{"c":50.84,"h":51.98,"l":50.53,"n":57885,"o":50.93,"t":"2026-03-17T04:00:00Z","v":3071775,"vw":51.115105},{"c":48.69,"h":50.5821,"l":48.635,"n":76456,"o":50.15,"t":"2026-03-18T04:00:00Z","v":4682207,"vw":49.576049},{"c":48.74,"h":49.46,"l":46.76,"n":65025,"o":47.38,"t":"2026-03-19T04:00:00Z","v":4213141,"vw":48.126267},{"c":46.96,"h":49.33,"l":46.13,"n":62049,"o":48.4,"t":"2026-03-20T04:00:00Z","v":4585073,"vw":47.441157},{"c":49.14,"h":49.98,"l":47.6,"n":74602,"o":47.9,"t":"2026-03-23T04:00:00Z","v":4781437,"vw":48.989137},{"c":48.83,"h":49.37,"l":47.69,"n":47599,"o":48.46,"t":"2026-03-24T04:00:00Z","v":2655529,"vw":48.588509},{"c":46.76,"h":50.75,"l":46.33,"n":74520,"o":49.86,"t":"2026-03-25T04:00:00Z","v":4917412,"vw":47.577867},{"c":45.53,"h":47.71,"l":45.33,"n":72692,"o":46,"t":"2026-03-26T04:00:00Z","v":5226507,"vw":46.132963},{"c":42.62,"h":45.07,"l":42.19,"n":92826,"o":44.945,"t":"2026-03-27T04:00:00Z","v":5708341,"vw":43.090125},{"c":42.37,"h":43.17,"l":41.73,"n":75044,"o":42.36,"t":"2026-03-30T04:00:00Z","v":4616428,"vw":42.31968},{"c":45.22,"h":45.54,"l":43,"n":62800,"o":43.35,"t":"2026-03-31T04:00:00Z","v":4253376,"vw":44.544224},{"c":47.03,"h":47.52,"l":46,"n":77131,"o":46.15,"t":"2026-04-01T04:00:00Z","v":5622882,"vw":46.957488},{"c":47.39,"h":48.1,"l":44.13,"n":57336,"o":44.59,"t":"2026-04-02T04:00:00Z","v":3834866,"vw":46.672639},{"c":47.3,"h":48.46,"l":47.275,"n":50528,"o":47.6,"t":"2026-04-06T04:00:00Z","v":2795771,"vw":47.747222},{"c":46.815,"h":47.16,"l":45.32,"n":50969,"o":46.465,"t":"2026-04-07T04:00:00Z","v":3034866,"vw":46.313985},{"c":47.5,"h":50.81,"l":46.97,"n":71274,"o":50.17,"t":"2026-04-08T04:00:00Z","v":4443821,"vw":48.234052},{"c":44.16,"h":47.2,"l":44,"n":85077,"o":47.01,"t":"2026-04-09T04:00:00Z","v":5788385,"vw":45.081496},{"c":42.94,"h":45.95,"l":42.41,"n":94849,"o":45.3,"t":"2026-04-10T04:00:00Z","v":6840293,"vw":43.67418},{"c":45.98,"h":46.54,"l":42.54,"n":79627,"o":42.54,"t":"2026-04-13T04:00:00Z","v":5800127,"vw":45.377342},{"c":49.53,"h":49.605,"l":47.62,"n":87877,"o":47.77,"t":"2026-04-14T04:00:00Z","v":6548833,"vw":48.895456},{"c":56.41,"h":56.5,"l":50.35,"n":160852,"o":50.35,"t":"2026-04-15T04:00:00Z","v":12366012,"vw":54.480066},{"c":54.42,"h":58.04,"l":52.91,"n":128551,"o":57.965,"t":"2026-04-16T04:00:00Z","v":8759252,"vw":54.546476},{"c":55.87,"h":57.57,"l":54.875,"n":97630,"o":57.445,"t":"2026-04-17T04:00:00Z","v":6582690,"vw":56.022189},{"c":56.78,"h":57.925,"l":54.85,"n":96068,"o":54.94,"t":"2026-04-20T04:00:00Z","v":5829645,"vw":56.373296},{"c":55.15,"h":57.87,"l":54.58,"n":85710,"o":56.78,"t":"2026-04-21T04:00:00Z","v":5365818,"vw":55.795282},{"c":55.51,"h":57.4,"l":54.8613,"n":64279,"o":56.455,"t":"2026-04-22T04:00:00Z","v":3854856,"vw":55.815975},{"c":51.44,"h":54.5,"l":50.03,"n":96248,"o":54.35,"t":"2026-04-23T04:00:00Z","v":5778862,"vw":51.877511},{"c":52.12,"h":52.66,"l":50.52,"n":69531,"o":52.13,"t":"2026-04-24T04:00:00Z","v":3828858,"vw":51.632855},{"c":52.68,"h":53.5986,"l":51.53,"n":54822,"o":51.7,"t":"2026-04-27T04:00:00Z","v":2729488,"vw":52.625854},{"c":51.1,"h":51.91,"l":50.3766,"n":59520,"o":51.41,"t":"2026-04-28T04:00:00Z","v":3206780,"vw":51.098984},{"c":50.02,"h":51.23,"l":48.9056,"n":74546,"o":50.995,"t":"2026-04-29T04:00:00Z","v":3783127,"vw":49.951214},{"c":55.48,"h":55.53,"l":50.56,"n":90134,"o":50.56,"t":"2026-04-30T04:00:00Z","v":6207621,"vw":54.14429},{"c":55,"h":56.22,"l":53.622,"n":80673,"o":55.19,"t":"2026-05-01T04:00:00Z","v":4511496,"vw":55.181818},{"c":55.81,"h":56.26,"l":54.1,"n":76579,"o":54.45,"t":"2026-05-04T04:00:00Z","v":4184656,"vw":55.402697},{"c":54.07,"h":56.4078,"l":53.0997,"n":100502,"o":56.05,"t":"2026-05-05T04:00:00Z","v":5969194,"vw":54.175595},{"c":53.5,"h":53.72,"l":48.5,"n":159506,"o":50.82,"t":"2026-05-06T04:00:00Z","v":10690042,"vw":51.22562},{"c":49.47,"h":53.31,"l":48.7,"n":142825,"o":53.31,"t":"2026-05-07T04:00:00Z","v":10900836,"vw":49.96061},{"c":49.86,"h":49.89,"l":46.75,"n":143449,"o":49.35,"t":"2026-05-08T04:00:00Z","v":11667829,"vw":48.413433},{"c":48.46,"h":49.5,"l":47.75,"n":120084,"o":49.37,"t":"2026-05-11T04:00:00Z","v":8242682,"vw":48.767113},{"c":46.95,"h":48.1259,"l":45.725,"n":108684,"o":48.09,"t":"2026-05-12T04:00:00Z","v":6413511,"vw":46.735708},{"c":45.9,"h":46.5451,"l":45.25,"n":90130,"o":46.45,"t":"2026-05-13T04:00:00Z","v":5887920,"vw":45.868446},{"c":45.48,"h":47.77,"l":45.121,"n":99501,"o":45.9,"t":"2026-05-14T04:00:00Z","v":6259392,"vw":45.790596},{"c":43.93,"h":45.2,"l":43.6916,"n":95918,"o":44.91,"t":"2026-05-15T04:00:00Z","v":5733613,"vw":44.126261},{"c":43.62,"h":45.72,"l":43.13,"n":91486,"o":44.1,"t":"2026-05-18T04:00:00Z","v":5970634,"vw":44.194203},{"c":45.53,"h":45.98,"l":42.62,"n":88601,"o":43.19,"t":"2026-05-19T04:00:00Z","v":5853087,"vw":44.643616},{"c":45.88,"h":45.93,"l":44.3,"n":82760,"o":45.07,"t":"2026-05-20T04:00:00Z","v":4381459,"vw":45.35738},{"c":46.49,"h":46.545,"l":44.59,"n":64818,"o":45.32,"t":"2026-05-21T04:00:00Z","v":3835814,"vw":45.750124},{"c":46.18,"h":47.765,"l":45.8397,"n":75026,"o":46.67,"t":"2026-05-22T04:00:00Z","v":4304604,"vw":46.547259},{"c":46.66,"h":48.21,"l":46.2201,"n":84447,"o":47.08,"t":"2026-05-26T04:00:00Z","v":4399028,"vw":47.258367},{"c":47.17,"h":47.48,"l":45.46,"n":71764,"o":46.66,"t":"2026-05-27T04:00:00Z","v":3840089,"vw":46.729142},{"c":51.29,"h":52.0485,"l":46.8398,"n":142534,"o":46.92,"t":"2026-05-28T04:00:00Z","v":10383739,"vw":50.81738},{"c":50.47,"h":53.41,"l":48.73,"n":165319,"o":53.33,"t":"2026-05-29T04:00:00Z","v":11810887,"vw":50.505284},{"c":52.8,"h":54.7485,"l":48.4,"n":152524,"o":49.51,"t":"2026-06-01T04:00:00Z","v":9749880,"vw":52.467275},{"c":49.62,"h":52,"l":49.44,"n":107207,"o":51.5,"t":"2026-06-02T04:00:00Z","v":6393940,"vw":50.220538},{"c":47.51,"h":48.65,"l":46.37,"n":110470,"o":48.5,"t":"2026-06-03T04:00:00Z","v":6474464,"vw":47.266698},{"c":52.26,"h":53.97,"l":46.69,"n":196449,"o":46.9,"t":"2026-06-04T04:00:00Z","v":13900072,"vw":51.939283},{"c":46.43,"h":52.23,"l":45.84,"n":132838,"o":50.82,"t":"2026-06-05T04:00:00Z","v":8876514,"vw":47.624699},{"c":48.59,"h":48.61,"l":46.18,"n":80583,"o":47.36,"t":"2026-06-08T04:00:00Z","v":4832120,"vw":47.861899},{"c":48.82,"h":49.48,"l":45.31,"n":109545,"o":48.76,"t":"2026-06-09T04:00:00Z","v":7350451,"vw":47.603702},{"c":49.48,"h":52.35,"l":47.62,"n":114297,"o":47.74,"t":"2026-06-10T04:00:00Z","v":7227802,"vw":50.579589},{"c":49.59,"h":49.8,"l":47.18,"n":108669,"o":48.89,"t":"2026-06-11T04:00:00Z","v":6589990,"vw":48.67371},{"c":47.82,"h":49.98,"l":47.12,"n":98095,"o":49.75,"t":"2026-06-12T04:00:00Z","v":6125273,"vw":48.155985},{"c":52.32,"h":53.25,"l":48.98,"n":129781,"o":49.99,"t":"2026-06-15T04:00:00Z","v":10296107,"vw":51.613611},{"c":50.56,"h":54.225,"l":50.45,"n":100944,"o":51.94,"t":"2026-06-16T04:00:00Z","v":7002634,"vw":52.200927},{"c":48.79,"h":52.655,"l":48.71,"n":84845,"o":49.88,"t":"2026-06-17T04:00:00Z","v":6142368,"vw":50.613967},{"c":50.84,"h":51.015,"l":48.85,"n":74886,"o":49.85,"t":"2026-06-18T04:00:00Z","v":5927568,"vw":50.279396},{"c":47.85,"h":51.27,"l":47.56,"n":80681,"o":49.75,"t":"2026-06-22T04:00:00Z","v":5174458,"vw":48.63595},{"c":48.61,"h":49.85,"l":46.68,"n":68215,"o":47,"t":"2026-06-23T04:00:00Z","v":5328165,"vw":48.740098},{"c":51.94,"h":52.56,"l":48.45,"n":106851,"o":48.615,"t":"2026-06-24T04:00:00Z","v":6973619,"vw":51.170014},{"c":54.87,"h":55.65,"l":52.57,"n":118679,"o":52.59,"t":"2026-06-25T04:00:00Z","v":9319149,"vw":54.429028},{"c":56.14,"h":57.1,"l":53.37,"n":116232,"o":54.215,"t":"2026-06-26T04:00:00Z","v":9678107,"vw":55.977191},{"c":58.31,"h":59.59,"l":54.77,"n":112798,"o":56.84,"t":"2026-06-29T04:00:00Z","v":8189077,"vw":57.649514},{"c":57.93,"h":59.3589,"l":56.3524,"n":86589,"o":57.59,"t":"2026-06-30T04:00:00Z","v":4810171,"vw":57.733149},{"c":61.6,"h":63.1096,"l":57.44,"n":130733,"o":57.55,"t":"2026-07-01T04:00:00Z","v":9019959,"vw":61.47981},{"c":60.27,"h":63.0999,"l":58.91,"n":94437,"o":61.1,"t":"2026-07-02T04:00:00Z","v":5969379,"vw":60.577445},{"c":60.7,"h":61.97,"l":58.69,"n":77533,"o":60.1,"t":"2026-07-06T04:00:00Z","v":4676336,"vw":60.581766},{"c":60.09,"h":62.49,"l":58.84,"n":70191,"o":60.5484,"t":"2026-07-07T04:00:00Z","v":4102847,"vw":60.403806},{"c":57.27,"h":60.25,"l":56.0626,"n":75704,"o":58.67,"t":"2026-07-08T04:00:00Z","v":4752496,"vw":57.47194},{"c":61.5,"h":62.175,"l":56.54,"n":71693,"o":56.94,"t":"2026-07-09T04:00:00Z","v":4637442,"vw":60.874313},{"c":58.23,"h":62.95,"l":57.45,"n":72973,"o":62.75,"t":"2026-07-10T04:00:00Z","v":4389403,"vw":58.579093},{"c":55.93,"h":57.95,"l":54.5,"n":68827,"o":57.64,"t":"2026-07-13T04:00:00Z","v":4141898,"vw":56.522495},{"c":58.67,"h":59.155,"l":55.3101,"n":56812,"o":56.28,"t":"2026-07-14T04:00:00Z","v":3732047,"vw":57.995536},{"c":57.25,"h":59.935,"l":56.5001,"n":53361,"o":58.97,"t":"2026-07-15T04:00:00Z","v":2774129,"vw":57.670876},{"c":53.59,"h":57.94,"l":52.635,"n":75030,"o":56.745,"t":"2026-07-16T04:00:00Z","v":4842781,"vw":54.418289},{"c":52.47,"h":53.5,"l":51.23,"n":64691,"o":52.01,"t":"2026-07-17T04:00:00Z","v":3894263,"vw":52.377248},{"c":48.41,"h":49.9,"l":47.432,"n":136296,"o":49.78,"t":"2026-07-20T04:00:00Z","v":10293049,"vw":48.42742},{"c":48.98,"h":50.01,"l":47.74,"n":65828,"o":48.515,"t":"2026-07-21T04:00:00Z","v":4757446,"vw":48.9535},{"c":46.96,"h":48.6,"l":46.51,"n":72310,"o":48.33,"t":"2026-07-22T04:00:00Z","v":4146016,"vw":47.21684},{"c":46.01,"h":47.54,"l":45.51,"n":73064,"o":46.1,"t":"2026-07-23T04:00:00Z","v":4475287,"vw":46.089354},{"c":42.69,"h":46.45,"l":42.66,"n":81164,"o":46.25,"t":"2026-07-24T04:00:00Z","v":5789260,"vw":43.835596},{"c":42.91,"h":44.38,"l":42.01,"n":76360,"o":43.8,"t":"2026-07-27T04:00:00Z","v":5405131,"vw":42.992216},{"c":42.9,"h":43.125,"l":40.77,"n":93750,"o":42.32,"t":"2026-07-28T04:00:00Z","v":6414283,"vw":42.170862},{"c":41.55,"h":43.83,"l":41.234,"n":67141,"o":42.41,"t":"2026-07-29T04:00:00Z","v":4395920,"vw":42.191643},{"c":44.29,"h":44.5,"l":41.45,"n":94817,"o":42,"t":"2026-07-30T04:00:00Z","v":7551438,"vw":43.443518},{"c":43.87,"h":46.298,"l":42.3,"n":94086,"o":46.24,"t":"2026-07-31T04:00:00Z","v":7308819,"vw":43.626084},{"c":46.05,"h":47.2087,"l":42.4005,"n":81630,"o":43.44,"t":"2026-08-03T04:00:00Z","v":5546279,"vw":45.904817},{"c":47.05,"h":47.72,"l":45.27,"n":69347,"o":46.745,"t":"2026-08-04T04:00:00Z","v":4191411,"vw":46.815815},{"c":46.7,"h":48.09,"l":46.02,"n":54833,"o":46.46,"t":"2026-08-05T04:00:00Z","v":3508923,"vw":47.213709},{"c":46.12,"h":46.7499,"l":44.8,"n":50031,"o":45.32,"t":"2026-08-06T04:00:00Z","v":2571835,"vw":46.053127},{"c":52.05,"h":52.4,"l":47.2263,"n":81415,"o":47.555,"t":"2026-08-07T04:00:00Z","v":5694947,"vw":50.598461},{"c":55.06,"h":56.6,"l":51.635,"n":96843,"o":51.79,"t":"2026-08-10T04:00:00Z","v":6784721,"vw":55.171775},{"c":55.69,"h":56.58,"l":53,"n":60542,"o":54.23,"t":"2026-08-11T04:00:00Z","v":3781109,"vw":55.057605},{"c":54.61,"h":57.03,"l":53.73,"n":59458,"o":56,"t":"2026-08-12T04:00:00Z","v":4392810,"vw":54.777878},{"c":54.29,"h":55.55,"l":53.84,"n":43036,"o":54.67,"t":"2026-08-13T04:00:00Z","v":2258129,"vw":54.57808},{"c":52.1,"h":54.04,"l":51.76,"n":53788,"o":53.9,"t":"2026-08-14T04:00:00Z","v":3021962,"vw":52.421871},{"c":51.64,"h":52.8,"l":50.61,"n":53764,"o":51.12,"t":"2026-08-17T04:00:00Z","v":2871836,"vw":51.548248},{"c":49.36,"h":51.1,"l":49.35,"n":63075,"o":50.07,"t":"2026-08-18T04:00:00Z","v":3521802,"vw":49.821144},{"c":61.25,"h":61.98,"l":54.81,"n":250252,"o":55.98,"t":"2026-08-19T04:00:00Z","v":22544529,"vw":59.161578},{"c":66.63,"h":68.96,"l":61.7,"n":242530,"o":61.83,"t":"2026-08-20T04:00:00Z","v":19518114,"vw":66.605303},{"c":72.69,"h":72.96,"l":65.25,"n":180339,"o":65.6,"t":"2026-08-21T04:00:00Z","v":15972335,"vw":70.479567},{"c":66.17,"h":72.02,"l":65.93,"n":148019,"o":70.075,"t":"2026-08-24T04:00:00Z","v":11938995,"vw":67.736128},{"c":68.73,"h":70.79,"l":63.6101,"n":107219,"o":66.58,"t":"2026-08-25T04:00:00Z","v":8883190,"vw":68.337478},{"c":68.48,"h":70.2174,"l":67.3,"n":70715,"o":67.48,"t":"2026-08-26T04:00:00Z","v":5226662,"vw":68.700548},{"c":70.69,"h":71.89,"l":67.8,"n":86956,"o":68.65,"t":"2026-08-27T04:00:00Z","v":6587140,"vw":70.348297},{"c":64.04,"h":70.8999,"l":63.77,"n":115123,"o":69.045,"t":"2026-08-28T04:00:00Z","v":8775171,"vw":66.099662},{"c":63.05,"h":64.55,"l":60.5804,"n":85463,"o":62.365,"t":"2026-08-31T04:00:00Z","v":7181353,"vw":62.742686},{"c":62.27,"h":65.79,"l":61.22,"n":79877,"o":65.64,"t":"2026-09-01T04:00:00Z","v":6231926,"vw":62.876385},{"c":61.94,"h":67.0999,"l":60.06,"n":81490,"o":63.15,"t":"2026-09-02T04:00:00Z","v":5785648,"vw":63.210794},{"c":64.66,"h":64.8131,"l":61.19,"n":69903,"o":63,"t":"2026-09-03T04:00:00Z","v":4917240,"vw":63.401355},{"c":64.62,"h":66.3,"l":63.11,"n":60542,"o":64.76,"t":"2026-09-04T04:00:00Z","v":4576468,"vw":64.615167},{"c":64.29,"h":65.79,"l":63.21,"n":66622,"o":64.04,"t":"2026-09-08T04:00:00Z","v":5195474,"vw":64.688022},{"c":61.28,"h":64.91,"l":60.93,"n":82226,"o":63.42,"t":"2026-09-09T04:00:00Z","v":6622770,"vw":62.194765},{"c":58.74,"h":61.11,"l":58.02,"n":77645,"o":59.87,"t":"2026-09-10T04:00:00Z","v":5503470,"vw":59.267349},{"c":59.01,"h":60.38,"l":58.48,"n":53616,"o":59.47,"t":"2026-09-11T04:00:00Z","v":3690151,"vw":59.271354},{"c":62.21,"h":62.81,"l":57.72,"n":67758,"o":57.725,"t":"2026-09-14T04:00:00Z","v":4725485,"vw":61.035534},{"c":68.85,"h":68.939,"l":61.88,"n":109391,"o":61.905,"t":"2026-09-15T04:00:00Z","v":8254517,"vw":66.556207},{"c":69.97,"h":71.48,"l":68.4201,"n":99918,"o":68.79,"t":"2026-09-16T04:00:00Z","v":7585596,"vw":69.998606},{"c":80.36,"h":81.28,"l":72.61,"n":199501,"o":72.7,"t":"2026-09-17T04:00:00Z","v":16876573,"vw":79.09407},{"c":77.84,"h":81.83,"l":75.99,"n":105121,"o":81.4,"t":"2026-09-18T04:00:00Z","v":9318582,"vw":77.718439},{"c":78.03,"h":80.25,"l":77.132,"n":86107,"o":79.08,"t":"2026-09-21T04:00:00Z","v":5640913,"vw":78.450541},{"c":77.19,"h":79,"l":75.81,"n":81054,"o":77.99,"t":"2026-09-22T04:00:00Z","v":5999251,"vw":77.487757},{"c":76.59,"h":78.97,"l":75.88,"n":69511,"o":76.47,"t":"2026-09-23T04:00:00Z","v":5372672,"vw":76.896777},{"c":82.24,"h":82.46,"l":74.81,"n":113890,"o":75.69,"t":"2026-09-24T04:00:00Z","v":10817441,"vw":78.83195},{"c":85.01,"h":85.46,"l":80.31,"n":103568,"o":83.695,"t":"2026-09-25T04:00:00Z","v":8443209,"vw":83.655629},{"c":85.08,"h":86.4399,"l":82.77,"n":88464,"o":83.57,"t":"2026-09-28T04:00:00Z","v":6283976,"vw":84.829916},{"c":82.58,"h":89.09,"l":81.78,"n":85985,"o":85.485,"t":"2026-09-29T04:00:00Z","v":6300617,"vw":84.16492},{"c":81.9,"h":86.25,"l":81.68,"n":64243,"o":83,"t":"2026-09-30T04:00:00Z","v":4578424,"vw":83.612808},{"c":76.5,"h":82.81,"l":75.92,"n":99860,"o":81.98,"t":"2026-10-01T04:00:00Z","v":7180576,"vw":78.191304},{"c":76.63,"h":80.305,"l":75.8002,"n":70118,"o":77.36,"t":"2026-10-02T04:00:00Z","v":5694806,"vw":77.530127},{"c":83.55,"h":84.01,"l":76.17,"n":84838,"o":76.68,"t":"2026-10-05T04:00:00Z","v":7277689,"vw":81.455561},{"c":71.98,"h":87.99,"l":71.34,"n":217063,"o":84.965,"t":"2026-10-06T04:00:00Z","v":16570178,"vw":76.029916},{"c":70.35,"h":73.09,"l":68.6601,"n":132825,"o":70.1,"t":"2026-10-07T04:00:00Z","v":9015679,"vw":70.936637},{"c":69.28,"h":69.75,"l":66.71,"n":94003,"o":68.855,"t":"2026-10-08T04:00:00Z","v":7479165,"vw":68.130409},{"c":70.93,"h":72.96,"l":69.2,"n":81206,"o":70.2,"t":"2026-10-09T04:00:00Z","v":6275746,"vw":71.095503},{"c":67.99,"h":70.25,"l":67.03,"n":63068,"o":69.89,"t":"2026-10-12T04:00:00Z","v":3803168,"vw":68.224202},{"c":68.22,"h":68.78,"l":66.17,"n":56713,"o":67.12,"t":"2026-10-13T04:00:00Z","v":4159570,"vw":67.874385},{"c":68.32,"h":71.35,"l":66.35,"n":82080,"o":67,"t":"2026-10-14T04:00:00Z","v":6067130,"vw":69.504935},{"c":71.13,"h":72.805,"l":63.6,"n":79579,"o":64.77,"t":"2026-10-15T04:00:00Z","v":5966000,"vw":69.533981}],"volatilityBars":[{"c":69.3,"h":70.16,"l":69.19,"n":813,"o":69.48,"t":"2026-10-08T08:00:00Z","v":27327,"vw":69.661886},{"c":69.6,"h":69.6,"l":69.49,"n":43,"o":69.49,"t":"2026-10-08T08:15:00Z","v":1754,"vw":69.571051},{"c":69.47,"h":69.66,"l":69.47,"n":26,"o":69.6,"t":"2026-10-08T08:30:00Z","v":2165,"vw":69.598648},{"c":69.5,"h":69.5,"l":69.5,"n":5,"o":69.5,"t":"2026-10-08T08:45:00Z","v":263,"vw":69.5},{"c":69.44,"h":69.47,"l":69.44,"n":18,"o":69.47,"t":"2026-10-08T09:00:00Z","v":1227,"vw":69.445086},{"c":69.5,"h":69.5281,"l":69.5,"n":28,"o":69.5281,"t":"2026-10-08T09:30:00Z","v":818,"vw":69.513575},{"c":69.53,"h":69.53,"l":69.53,"n":2,"o":69.53,"t":"2026-10-08T10:00:00Z","v":119,"vw":69.53},{"c":69.05,"h":69.4,"l":69.05,"n":123,"o":69.4,"t":"2026-10-08T10:15:00Z","v":2379,"vw":69.205173},{"c":68.83,"h":69.01,"l":68.7881,"n":206,"o":69,"t":"2026-10-08T10:30:00Z","v":9011,"vw":68.903486},{"c":68.89,"h":68.96,"l":68.72,"n":33,"o":68.8778,"t":"2026-10-08T10:45:00Z","v":2514,"vw":68.825198},{"c":68.54,"h":69.1442,"l":68.3,"n":593,"o":68.97,"t":"2026-10-08T11:00:00Z","v":11933,"vw":68.724509},{"c":68.5,"h":68.6,"l":68.27,"n":341,"o":68.5,"t":"2026-10-08T11:15:00Z","v":23070,"vw":68.415436},{"c":68.6,"h":68.99,"l":68,"n":633,"o":68.8,"t":"2026-10-08T11:30:00Z","v":47145,"vw":68.146841},{"c":68.45,"h":68.64,"l":68.4,"n":221,"o":68.5425,"t":"2026-10-08T11:45:00Z","v":11360,"vw":68.579438},{"c":68.5,"h":68.65,"l":68.35,"n":214,"o":68.51,"t":"2026-10-08T12:00:00Z","v":20500,"vw":68.50116},{"c":68.8364,"h":68.9,"l":68.4,"n":253,"o":68.5792,"t":"2026-10-08T12:15:00Z","v":18649,"vw":68.625475},{"c":68.5,"h":68.87,"l":68.5,"n":157,"o":68.77,"t":"2026-10-08T12:30:00Z","v":6797,"vw":68.605634},{"c":68.5773,"h":68.8135,"l":68.5401,"n":53,"o":68.66,"t":"2026-10-08T12:45:00Z","v":5274,"vw":68.741282},{"c":68.92,"h":68.98,"l":68.5236,"n":145,"o":68.5236,"t":"2026-10-08T13:00:00Z","v":7191,"vw":68.871684},{"c":69.01,"h":69.2289,"l":68.8,"n":330,"o":68.8,"t":"2026-10-08T13:15:00Z","v":19353,"vw":69.049708},{"c":67.3038,"h":69.75,"l":66.71,"n":10966,"o":68.88,"t":"2026-10-08T13:30:00Z","v":850559,"vw":67.864673},{"c":68.5473,"h":68.94,"l":67,"n":5584,"o":67.34,"t":"2026-10-08T13:45:00Z","v":438068,"vw":68.19154},{"c":68,"h":68.54,"l":67.39,"n":3815,"o":68.42,"t":"2026-10-08T14:00:00Z","v":226832,"vw":67.867163},{"c":67.94,"h":68.1,"l":67.51,"n":2751,"o":67.88,"t":"2026-10-08T14:15:00Z","v":193899,"vw":67.744704},{"c":68.36,"h":68.542,"l":67.76,"n":3510,"o":68,"t":"2026-10-08T14:30:00Z","v":291259,"vw":68.113472},{"c":67.49,"h":68.3201,"l":67.41,"n":3193,"o":68.32,"t":"2026-10-08T14:45:00Z","v":181117,"vw":67.825388},{"c":67.69,"h":67.87,"l":67.3,"n":3188,"o":67.51,"t":"2026-10-08T15:00:00Z","v":203265,"vw":67.564071},{"c":67.68,"h":67.89,"l":67.485,"n":3310,"o":67.7,"t":"2026-10-08T15:15:00Z","v":261192,"vw":67.742315},{"c":67.65,"h":67.81,"l":67.3,"n":2722,"o":67.7131,"t":"2026-10-08T15:30:00Z","v":193103,"vw":67.571597},{"c":67.44,"h":67.84,"l":67.37,"n":2146,"o":67.65,"t":"2026-10-08T15:45:00Z","v":115808,"vw":67.610431},{"c":67.48,"h":67.7168,"l":67.35,"n":2099,"o":67.42,"t":"2026-10-08T16:00:00Z","v":122387,"vw":67.512964},{"c":67.67,"h":67.915,"l":67.465,"n":2787,"o":67.485,"t":"2026-10-08T16:15:00Z","v":192432,"vw":67.712278},{"c":67.725,"h":67.89,"l":67.57,"n":1705,"o":67.66,"t":"2026-10-08T16:30:00Z","v":91175,"vw":67.767119},{"c":67.665,"h":67.89,"l":67.39,"n":2187,"o":67.72,"t":"2026-10-08T16:45:00Z","v":130460,"vw":67.655552},{"c":67.925,"h":68.06,"l":67.25,"n":3094,"o":67.67,"t":"2026-10-08T17:00:00Z","v":274049,"vw":67.527227},{"c":67.39,"h":68.0498,"l":67.1601,"n":2684,"o":67.925,"t":"2026-10-08T17:15:00Z","v":214997,"vw":67.479307},{"c":67.6156,"h":67.95,"l":67.42,"n":2146,"o":67.42,"t":"2026-10-08T17:30:00Z","v":147127,"vw":67.683311},{"c":67.81,"h":67.8458,"l":67.5,"n":1873,"o":67.61,"t":"2026-10-08T17:45:00Z","v":99304,"vw":67.651649},{"c":68.07,"h":68.07,"l":67.5,"n":2324,"o":67.83,"t":"2026-10-08T18:00:00Z","v":129387,"vw":67.727705},{"c":67.935,"h":68.31,"l":67.84,"n":2416,"o":68.1,"t":"2026-10-08T18:15:00Z","v":153243,"vw":68.080584},{"c":67.99,"h":68.18,"l":67.85,"n":2033,"o":67.935,"t":"2026-10-08T18:30:00Z","v":90158,"vw":68.005026},{"c":68.25,"h":68.38,"l":67.86,"n":2711,"o":67.98,"t":"2026-10-08T18:45:00Z","v":138615,"vw":68.126915},{"c":68.34,"h":68.44,"l":68.14,"n":2669,"o":68.24,"t":"2026-10-08T19:00:00Z","v":175638,"vw":68.313816},{"c":68.45,"h":68.56,"l":68.285,"n":2971,"o":68.32,"t":"2026-10-08T19:15:00Z","v":204746,"vw":68.428222},{"c":68.685,"h":68.73,"l":68.331,"n":3978,"o":68.42,"t":"2026-10-08T19:30:00Z","v":261056,"vw":68.559321},{"c":69.33,"h":69.4,"l":68.64,"n":9014,"o":68.67,"t":"2026-10-08T19:45:00Z","v":577292,"vw":69.097796},{"c":69.21,"h":69.3,"l":69,"n":200,"o":69.28,"t":"2026-10-08T20:00:00Z","v":836811,"vw":69.279919},{"c":69.28,"h":69.28,"l":69.2119,"n":43,"o":69.26,"t":"2026-10-08T20:15:00Z","v":2281,"vw":69.271205},{"c":69.3333,"h":69.48,"l":69.28,"n":76,"o":69.28,"t":"2026-10-08T20:30:00Z","v":5973,"vw":69.335208},{"c":69.25,"h":69.4601,"l":69.1755,"n":71,"o":69.3417,"t":"2026-10-08T20:45:00Z","v":414676,"vw":69.360031},{"c":69.4281,"h":69.4281,"l":69.1,"n":39,"o":69.3,"t":"2026-10-08T21:00:00Z","v":7202,"vw":69.302846},{"c":69.1252,"h":69.3493,"l":69.1,"n":53,"o":69.3201,"t":"2026-10-08T21:15:00Z","v":3467,"vw":69.242481},{"c":69.1294,"h":69.25,"l":69.1,"n":14,"o":69.2,"t":"2026-10-08T21:30:00Z","v":1694,"vw":69.184233},{"c":69.17,"h":69.17,"l":69.15,"n":4,"o":69.15,"t":"2026-10-08T21:45:00Z","v":305,"vw":69.156667},{"c":69.19,"h":69.19,"l":69.15,"n":7,"o":69.15,"t":"2026-10-08T22:00:00Z","v":1747,"vw":69.154706},{"c":69.27,"h":69.29,"l":69.25,"n":15,"o":69.25,"t":"2026-10-08T22:15:00Z","v":1068,"vw":69.278368},{"c":69.27,"h":69.3,"l":69.2,"n":40,"o":69.2157,"t":"2026-10-08T22:30:00Z","v":4469,"vw":69.231175},{"c":69.2873,"h":69.2873,"l":69.27,"n":10,"o":69.27,"t":"2026-10-08T22:45:00Z","v":446,"vw":69.27585},{"c":69.21,"h":69.21,"l":69.2,"n":13,"o":69.2,"t":"2026-10-08T23:00:00Z","v":343,"vw":69.203279},{"c":69.15,"h":69.23,"l":69.15,"n":13,"o":69.23,"t":"2026-10-08T23:15:00Z","v":1166,"vw":69.184695},{"c":69.25,"h":69.25,"l":69.22,"n":8,"o":69.22,"t":"2026-10-08T23:30:00Z","v":1820,"vw":69.24497},{"c":69.24,"h":69.24,"l":69.1207,"n":19,"o":69.2,"t":"2026-10-08T23:45:00Z","v":3745,"vw":69.13555},{"c":70.58,"h":70.58,"l":69.6,"n":795,"o":70,"t":"2026-10-09T08:00:00Z","v":23043,"vw":70.043274},{"c":70.8114,"h":70.9,"l":70.58,"n":64,"o":70.58,"t":"2026-10-09T08:15:00Z","v":4258,"vw":70.670974},{"c":70.55,"h":70.7,"l":70.5,"n":25,"o":70.65,"t":"2026-10-09T08:30:00Z","v":1794,"vw":70.607798},{"c":70.64,"h":70.64,"l":70.53,"n":16,"o":70.53,"t":"2026-10-09T08:45:00Z","v":606,"vw":70.59},{"c":70.28,"h":70.6,"l":70.28,"n":59,"o":70.6,"t":"2026-10-09T09:00:00Z","v":2773,"vw":70.417232},{"c":70.4455,"h":70.4455,"l":70.1793,"n":18,"o":70.29,"t":"2026-10-09T09:15:00Z","v":1419,"vw":70.303652},{"c":70.2,"h":70.48,"l":70.2,"n":62,"o":70.48,"t":"2026-10-09T09:30:00Z","v":5091,"vw":70.237688},{"c":70.256,"h":70.256,"l":70.21,"n":5,"o":70.21,"t":"2026-10-09T09:45:00Z","v":224,"vw":70.233},{"c":70.28,"h":70.35,"l":70.28,"n":11,"o":70.35,"t":"2026-10-09T10:00:00Z","v":323,"vw":70.303333},{"c":70.11,"h":70.35,"l":70.11,"n":31,"o":70.3,"t":"2026-10-09T10:15:00Z","v":2448,"vw":70.312145},{"c":70.1,"h":70.32,"l":70.1,"n":28,"o":70.32,"t":"2026-10-09T10:30:00Z","v":1542,"vw":70.189758},{"c":70.35,"h":70.35,"l":70.23,"n":11,"o":70.27,"t":"2026-10-09T10:45:00Z","v":664,"vw":70.282},{"c":69.93,"h":70.37,"l":69.82,"n":207,"o":70.3,"t":"2026-10-09T11:00:00Z","v":16100,"vw":70.08655},{"c":70.46,"h":70.46,"l":69.9,"n":54,"o":70.0011,"t":"2026-10-09T11:15:00Z","v":16623,"vw":69.927466},{"c":70.18,"h":70.4,"l":70.06,"n":103,"o":70.2966,"t":"2026-10-09T11:30:00Z","v":3040,"vw":70.238209},{"c":70.27,"h":70.48,"l":70.01,"n":40,"o":70.2,"t":"2026-10-09T11:45:00Z","v":2133,"vw":70.242576},{"c":70.31,"h":70.48,"l":70.1328,"n":72,"o":70.4115,"t":"2026-10-09T12:00:00Z","v":3098,"vw":70.375633},{"c":70.3875,"h":70.43,"l":70.25,"n":35,"o":70.43,"t":"2026-10-09T12:15:00Z","v":1470,"vw":70.369516},{"c":70.1158,"h":70.34,"l":70.1,"n":62,"o":70.294,"t":"2026-10-09T12:30:00Z","v":3203,"vw":70.241869},{"c":69.9221,"h":70.2273,"l":69.8394,"n":237,"o":70.18,"t":"2026-10-09T12:45:00Z","v":8285,"vw":70.059541},{"c":70.23,"h":70.34,"l":70.09,"n":419,"o":70.1,"t":"2026-10-09T13:00:00Z","v":33348,"vw":70.241414},{"c":70.2,"h":70.4,"l":69.55,"n":252,"o":70.28,"t":"2026-10-09T13:15:00Z","v":13612,"vw":70.031962},{"c":71.1001,"h":72.0999,"l":69.2,"n":6795,"o":70.11,"t":"2026-10-09T13:30:00Z","v":495035,"vw":70.876187},{"c":71.935,"h":72.3,"l":70.8,"n":5523,"o":71.165,"t":"2026-10-09T13:45:00Z","v":392786,"vw":71.618769},{"c":72.53,"h":72.96,"l":71.7,"n":7626,"o":71.92,"t":"2026-10-09T14:00:00Z","v":660270,"vw":72.379788},{"c":72.21,"h":72.94,"l":72.16,"n":4227,"o":72.5763,"t":"2026-10-09T14:15:00Z","v":310162,"vw":72.522626},{"c":70.7805,"h":72.44,"l":70.78,"n":4711,"o":72.1247,"t":"2026-10-09T14:30:00Z","v":340199,"vw":71.641491},{"c":69.9804,"h":70.85,"l":69.6525,"n":5332,"o":70.795,"t":"2026-10-09T14:45:00Z","v":440666,"vw":70.191281},{"c":69.67,"h":70.2581,"l":69.27,"n":3950,"o":69.98,"t":"2026-10-09T15:00:00Z","v":258194,"vw":69.675682},{"c":69.92,"h":70.5,"l":69.61,"n":2311,"o":69.685,"t":"2026-10-09T15:15:00Z","v":179806,"vw":70.047671},{"c":70.105,"h":70.19,"l":69.75,"n":1718,"o":69.92,"t":"2026-10-09T15:30:00Z","v":115009,"vw":69.97003},{"c":70.24,"h":70.4,"l":69.98,"n":1594,"o":70.145,"t":"2026-10-09T15:45:00Z","v":111737,"vw":70.1508},{"c":70.16,"h":70.5,"l":70,"n":2025,"o":70.25,"t":"2026-10-09T16:00:00Z","v":162303,"vw":70.259453},{"c":70.19,"h":70.2864,"l":69.93,"n":1625,"o":70.1551,"t":"2026-10-09T16:15:00Z","v":98647,"vw":70.09923},{"c":69.93,"h":70.4,"l":69.87,"n":1433,"o":70.19,"t":"2026-10-09T16:30:00Z","v":90663,"vw":70.154452},{"c":70.47,"h":71.58,"l":69.91,"n":1522,"o":69.99,"t":"2026-10-09T16:45:00Z","v":91913,"vw":70.202705},{"c":70.33,"h":70.55,"l":70.25,"n":1103,"o":70.4,"t":"2026-10-09T17:00:00Z","v":63686,"vw":70.405912},{"c":70.555,"h":70.59,"l":70.32,"n":1140,"o":70.33,"t":"2026-10-09T17:15:00Z","v":68152,"vw":70.41977},{"c":71.1405,"h":71.2999,"l":70.525,"n":1876,"o":70.525,"t":"2026-10-09T17:30:00Z","v":158167,"vw":70.925621},{"c":71.42,"h":71.65,"l":71.1,"n":2121,"o":71.14,"t":"2026-10-09T17:45:00Z","v":125675,"vw":71.353686},{"c":71.5,"h":71.53,"l":70.97,"n":1926,"o":71.4094,"t":"2026-10-09T18:00:00Z","v":113592,"vw":71.268564},{"c":71.295,"h":71.5937,"l":71.28,"n":1366,"o":71.51,"t":"2026-10-09T18:15:00Z","v":77493,"vw":71.4115},{"c":71.45,"h":71.56,"l":71.2,"n":1629,"o":71.31,"t":"2026-10-09T18:30:00Z","v":80008,"vw":71.398035},{"c":71.44,"h":71.88,"l":71.38,"n":1958,"o":71.4234,"t":"2026-10-09T18:45:00Z","v":132593,"vw":71.615195},{"c":71.24,"h":71.485,"l":71.21,"n":1827,"o":71.47,"t":"2026-10-09T19:00:00Z","v":72997,"vw":71.312007},{"c":71.5101,"h":71.63,"l":71.1118,"n":2417,"o":71.258,"t":"2026-10-09T19:15:00Z","v":128193,"vw":71.473108},{"c":71.115,"h":71.7,"l":71.115,"n":2960,"o":71.51,"t":"2026-10-09T19:30:00Z","v":137258,"vw":71.446367},{"c":70.93,"h":71.37,"l":70.92,"n":6430,"o":71.16,"t":"2026-10-09T19:45:00Z","v":382024,"vw":71.142723},{"c":71.1,"h":71.24,"l":70.88,"n":98,"o":70.93,"t":"2026-10-09T20:00:00Z","v":796934,"vw":70.930253},{"c":71.12,"h":71.19,"l":70.88,"n":72,"o":71,"t":"2026-10-09T20:15:00Z","v":1468,"vw":71.077101},{"c":71.03,"h":71.24,"l":70.88,"n":25,"o":71.1393,"t":"2026-10-09T20:30:00Z","v":1212,"vw":71.055926},{"c":71,"h":71.12,"l":71,"n":7,"o":71.12,"t":"2026-10-09T20:45:00Z","v":2265,"vw":71.109056},{"c":71.0515,"h":71.06,"l":71.05,"n":5,"o":71.06,"t":"2026-10-09T21:00:00Z","v":698,"vw":71.054749},{"c":71.24,"h":71.24,"l":71.24,"n":4,"o":71.24,"t":"2026-10-09T21:15:00Z","v":144,"vw":71.24},{"c":71.12,"h":71.12,"l":71,"n":14,"o":71.03,"t":"2026-10-09T21:30:00Z","v":2027,"vw":71.096329},{"c":70.97,"h":71.1156,"l":70.97,"n":4,"o":71.1156,"t":"2026-10-09T21:45:00Z","v":1122,"vw":71.089679},{"c":71.014,"h":71.0392,"l":70.95,"n":14,"o":70.9923,"t":"2026-10-09T22:00:00Z","v":1386,"vw":70.983154},{"c":71,"h":71.05,"l":71,"n":18,"o":71.03,"t":"2026-10-09T22:15:00Z","v":3554,"vw":71.036105},{"c":70.99,"h":71.04,"l":70.99,"n":35,"o":71,"t":"2026-10-09T22:30:00Z","v":6368,"vw":71.0109},{"c":71.06,"h":71.09,"l":71.06,"n":8,"o":71.09,"t":"2026-10-09T22:45:00Z","v":356,"vw":71.077008},{"c":71,"h":71.12,"l":71,"n":27,"o":71.12,"t":"2026-10-09T23:00:00Z","v":2163,"vw":71.014684},{"c":71.0608,"h":71.12,"l":71.0608,"n":5,"o":71.12,"t":"2026-10-09T23:15:00Z","v":704,"vw":71.110892},{"c":70.98,"h":71.12,"l":70.98,"n":22,"o":71.06,"t":"2026-10-09T23:30:00Z","v":4773,"vw":71.062808},{"c":71.1858,"h":71.21,"l":70.9104,"n":19,"o":71.12,"t":"2026-10-09T23:45:00Z","v":1714,"vw":71.040754},{"c":71.3,"h":71.44,"l":71.01,"n":684,"o":71.19,"t":"2026-10-12T08:00:00Z","v":21955,"vw":71.274292},{"c":71.12,"h":71.4859,"l":71.1,"n":27,"o":71.4859,"t":"2026-10-12T08:15:00Z","v":1307,"vw":71.242197},{"c":70.75,"h":71.1,"l":70.7,"n":87,"o":71.1,"t":"2026-10-12T08:30:00Z","v":2561,"vw":70.927318},{"c":70.3,"h":70.74,"l":70.3,"n":87,"o":70.5,"t":"2026-10-12T08:45:00Z","v":3485,"vw":70.578274},{"c":70.46,"h":70.6,"l":70.36,"n":30,"o":70.41,"t":"2026-10-12T09:00:00Z","v":1820,"vw":70.45711},{"c":70.33,"h":70.5,"l":70.33,"n":24,"o":70.5,"t":"2026-10-12T09:15:00Z","v":1116,"vw":70.462557},{"c":70.4,"h":70.4,"l":70.4,"n":15,"o":70.4,"t":"2026-10-12T09:45:00Z","v":318,"vw":70.4},{"c":70.5,"h":70.5,"l":70.5,"n":24,"o":70.5,"t":"2026-10-12T10:00:00Z","v":1338,"vw":70.5},{"c":70.6,"h":70.6,"l":70.59,"n":11,"o":70.6,"t":"2026-10-12T10:15:00Z","v":1408,"vw":70.599082},{"c":70.8,"h":71,"l":70.67,"n":48,"o":70.67,"t":"2026-10-12T10:30:00Z","v":1249,"vw":70.879575},{"c":70.75,"h":70.95,"l":70.55,"n":111,"o":70.55,"t":"2026-10-12T10:45:00Z","v":5272,"vw":70.708115},{"c":70.5,"h":70.78,"l":70.5,"n":93,"o":70.78,"t":"2026-10-12T11:00:00Z","v":3189,"vw":70.624755},{"c":70.61,"h":70.65,"l":70.47,"n":29,"o":70.65,"t":"2026-10-12T11:15:00Z","v":1390,"vw":70.580147},{"c":70.56,"h":70.6,"l":70.48,"n":10,"o":70.48,"t":"2026-10-12T11:30:00Z","v":668,"vw":70.546},{"c":70.56,"h":70.9,"l":70.56,"n":5,"o":70.676,"t":"2026-10-12T11:45:00Z","v":316,"vw":70.707097},{"c":70.6,"h":70.6,"l":70.6,"n":20,"o":70.6,"t":"2026-10-12T12:00:00Z","v":913,"vw":70.6},{"c":70.4,"h":70.78,"l":70.4,"n":98,"o":70.64,"t":"2026-10-12T12:15:00Z","v":6183,"vw":70.59208},{"c":70.3486,"h":70.37,"l":70.2,"n":104,"o":70.37,"t":"2026-10-12T12:30:00Z","v":6229,"vw":70.27593},{"c":70.331,"h":70.4846,"l":70.3,"n":102,"o":70.45,"t":"2026-10-12T12:45:00Z","v":4019,"vw":70.422921},{"c":70.38,"h":70.4924,"l":70.38,"n":62,"o":70.4,"t":"2026-10-12T13:00:00Z","v":4307,"vw":70.417415},{"c":70.19,"h":70.3,"l":69.5,"n":554,"o":70.3,"t":"2026-10-12T13:15:00Z","v":28997,"vw":69.797492},{"c":69.315,"h":70.25,"l":68.66,"n":4661,"o":69.89,"t":"2026-10-12T13:30:00Z","v":294260,"vw":69.414968},{"c":69.54,"h":69.99,"l":68.843,"n":2937,"o":69.22,"t":"2026-10-12T13:45:00Z","v":162089,"vw":69.381113},{"c":69.1116,"h":69.55,"l":68.3,"n":3159,"o":69.31,"t":"2026-10-12T14:00:00Z","v":170019,"vw":68.907204},{"c":69.12,"h":69.4,"l":68.82,"n":2171,"o":69.005,"t":"2026-10-12T14:15:00Z","v":131860,"vw":69.127958},{"c":69.09,"h":69.292,"l":68.65,"n":2156,"o":69.075,"t":"2026-10-12T14:30:00Z","v":111070,"vw":68.961001},{"c":68.58,"h":69.115,"l":68.5,"n":2436,"o":69.07,"t":"2026-10-12T14:45:00Z","v":158062,"vw":68.795816},{"c":68.465,"h":68.74,"l":68.21,"n":2225,"o":68.5423,"t":"2026-10-12T15:00:00Z","v":110414,"vw":68.465468},{"c":67.85,"h":68.5499,"l":67.8,"n":2840,"o":68.52,"t":"2026-10-12T15:15:00Z","v":160878,"vw":68.175813},{"c":68.005,"h":68.215,"l":67.9,"n":2026,"o":67.9,"t":"2026-10-12T15:30:00Z","v":101391,"vw":68.046111},{"c":67.9961,"h":68.31,"l":67.95,"n":1666,"o":67.97,"t":"2026-10-12T15:45:00Z","v":77046,"vw":68.150166},{"c":67.965,"h":68.03,"l":67.62,"n":2652,"o":68.0099,"t":"2026-10-12T16:00:00Z","v":164064,"vw":67.852866},{"c":68,"h":68.0906,"l":67.83,"n":1652,"o":67.965,"t":"2026-10-12T16:15:00Z","v":93396,"vw":67.94739},{"c":67.5904,"h":68.14,"l":67.577,"n":1918,"o":67.9763,"t":"2026-10-12T16:30:00Z","v":108699,"vw":67.861853},{"c":67.52,"h":67.6,"l":67.15,"n":2680,"o":67.6,"t":"2026-10-12T16:45:00Z","v":166801,"vw":67.36738},{"c":67.145,"h":67.54,"l":67.0501,"n":1754,"o":67.52,"t":"2026-10-12T17:00:00Z","v":91693,"vw":67.254379},{"c":67.55,"h":67.6413,"l":67.03,"n":1938,"o":67.15,"t":"2026-10-12T17:15:00Z","v":121592,"vw":67.328014},{"c":67.42,"h":67.578,"l":67.31,"n":1508,"o":67.578,"t":"2026-10-12T17:30:00Z","v":77643,"vw":67.427294},{"c":67.79,"h":67.79,"l":67.38,"n":1549,"o":67.45,"t":"2026-10-12T17:45:00Z","v":71764,"vw":67.598015},{"c":67.8901,"h":68,"l":67.675,"n":1280,"o":67.73,"t":"2026-10-12T18:00:00Z","v":81454,"vw":67.831225},{"c":67.565,"h":67.9699,"l":67.49,"n":1507,"o":67.89,"t":"2026-10-12T18:15:00Z","v":136710,"vw":67.753589},{"c":67.93,"h":68.01,"l":67.52,"n":1559,"o":67.56,"t":"2026-10-12T18:30:00Z","v":96271,"vw":67.826908},{"c":67.945,"h":67.98,"l":67.74,"n":1361,"o":67.93,"t":"2026-10-12T18:45:00Z","v":58572,"vw":67.872171},{"c":67.75,"h":67.98,"l":67.7,"n":1527,"o":67.95,"t":"2026-10-12T19:00:00Z","v":78051,"vw":67.802749},{"c":67.939,"h":68.045,"l":67.72,"n":1756,"o":67.745,"t":"2026-10-12T19:15:00Z","v":91043,"vw":67.914048},{"c":67.97,"h":68.1,"l":67.84,"n":2479,"o":67.91,"t":"2026-10-12T19:30:00Z","v":129928,"vw":67.963452},{"c":68.03,"h":68.18,"l":67.8,"n":5787,"o":67.96,"t":"2026-10-12T19:45:00Z","v":337921,"vw":67.983032},{"c":67.979,"h":68.17,"l":67.75,"n":145,"o":67.99,"t":"2026-10-12T20:00:00Z","v":289657,"vw":67.989396},{"c":67.9,"h":68,"l":67.9,"n":14,"o":68,"t":"2026-10-12T20:15:00Z","v":1915,"vw":67.992771},{"c":67.9,"h":68.01,"l":67.8,"n":23,"o":67.8,"t":"2026-10-12T20:30:00Z","v":1210,"vw":67.869435},{"c":67.92,"h":67.99,"l":67.9,"n":16,"o":67.99,"t":"2026-10-12T20:45:00Z","v":1897,"vw":67.91092},{"c":67.9,"h":67.99,"l":67.9,"n":34,"o":67.97,"t":"2026-10-12T21:00:00Z","v":1304,"vw":67.965073},{"c":67.83,"h":67.9,"l":67.83,"n":29,"o":67.9,"t":"2026-10-12T21:15:00Z","v":950,"vw":67.869988},{"c":67.81,"h":67.82,"l":67.81,"n":22,"o":67.82,"t":"2026-10-12T21:30:00Z","v":788,"vw":67.817812},{"c":67.81,"h":67.81,"l":67.81,"n":3,"o":67.81,"t":"2026-10-12T21:45:00Z","v":305,"vw":67.81},{"c":67.81,"h":67.83,"l":67.81,"n":13,"o":67.83,"t":"2026-10-12T22:00:00Z","v":646,"vw":67.816976},{"c":67.89,"h":67.89,"l":67.83,"n":10,"o":67.89,"t":"2026-10-12T22:15:00Z","v":470,"vw":67.873607},{"c":67.88,"h":67.88,"l":67.88,"n":9,"o":67.88,"t":"2026-10-12T22:30:00Z","v":228,"vw":67.88},{"c":67.8101,"h":67.9,"l":67.81,"n":9,"o":67.9,"t":"2026-10-12T22:45:00Z","v":1012,"vw":67.854864},{"c":67.81,"h":67.81,"l":67.81,"n":44,"o":67.81,"t":"2026-10-12T23:00:00Z","v":730,"vw":67.81},{"c":67.75,"h":67.7506,"l":67.75,"n":11,"o":67.7506,"t":"2026-10-12T23:15:00Z","v":642,"vw":67.750427},{"c":67.6,"h":67.75,"l":67.24,"n":63,"o":67.75,"t":"2026-10-12T23:30:00Z","v":2636,"vw":67.613064},{"c":67.85,"h":67.85,"l":67.51,"n":22,"o":67.51,"t":"2026-10-12T23:45:00Z","v":906,"vw":67.718011},{"c":67.64,"h":67.7,"l":67.35,"n":276,"o":67.43,"t":"2026-10-13T08:00:00Z","v":6777,"vw":67.487329},{"c":68,"h":68,"l":67.81,"n":57,"o":67.81,"t":"2026-10-13T08:15:00Z","v":4307,"vw":67.942828},{"c":67.83,"h":68.01,"l":67.83,"n":18,"o":68,"t":"2026-10-13T08:30:00Z","v":1032,"vw":67.934735},{"c":68,"h":68.18,"l":68,"n":33,"o":68.18,"t":"2026-10-13T08:45:00Z","v":6970,"vw":68.004826},{"c":67.76,"h":67.92,"l":67.69,"n":78,"o":67.92,"t":"2026-10-13T09:00:00Z","v":21497,"vw":67.847197},{"c":67.7,"h":67.7,"l":67.7,"n":9,"o":67.7,"t":"2026-10-13T09:15:00Z","v":1763,"vw":67.7},{"c":67.9,"h":67.91,"l":67.67,"n":29,"o":67.67,"t":"2026-10-13T09:30:00Z","v":6643,"vw":67.831763},{"c":67.87,"h":67.87,"l":67.87,"n":6,"o":67.87,"t":"2026-10-13T09:45:00Z","v":306,"vw":67.87},{"c":67.66,"h":67.66,"l":67.66,"n":19,"o":67.66,"t":"2026-10-13T10:00:00Z","v":401,"vw":67.66},{"c":67.81,"h":67.81,"l":67.81,"n":10,"o":67.81,"t":"2026-10-13T10:15:00Z","v":190,"vw":67.81},{"c":67.86,"h":67.9,"l":67.86,"n":17,"o":67.88,"t":"2026-10-13T10:30:00Z","v":610,"vw":67.8825},{"c":67.51,"h":67.55,"l":67.51,"n":18,"o":67.55,"t":"2026-10-13T10:45:00Z","v":1056,"vw":67.541992},{"c":68,"h":68,"l":67.38,"n":41,"o":67.5859,"t":"2026-10-13T11:00:00Z","v":8152,"vw":67.796502},{"c":67.7058,"h":67.75,"l":67.2702,"n":56,"o":67.5,"t":"2026-10-13T11:15:00Z","v":11438,"vw":67.45472},{"c":67.21,"h":67.84,"l":67.17,"n":89,"o":67.84,"t":"2026-10-13T11:30:00Z","v":6214,"vw":67.296747},{"c":67.45,"h":67.5,"l":66.91,"n":205,"o":67.09,"t":"2026-10-13T11:45:00Z","v":29619,"vw":67.013526},{"c":67.25,"h":67.4,"l":67.17,"n":49,"o":67.4,"t":"2026-10-13T12:00:00Z","v":1606,"vw":67.27949},{"c":67.1768,"h":67.3,"l":67.15,"n":57,"o":67.2,"t":"2026-10-13T12:15:00Z","v":4682,"vw":67.196394},{"c":67,"h":67.26,"l":67,"n":111,"o":67.2,"t":"2026-10-13T12:30:00Z","v":5340,"vw":67.12312},{"c":66.8575,"h":67.08,"l":66.67,"n":268,"o":67.0009,"t":"2026-10-13T12:45:00Z","v":18218,"vw":66.805809},{"c":66.79,"h":67,"l":66.75,"n":71,"o":66.8,"t":"2026-10-13T13:00:00Z","v":8840,"vw":66.813056},{"c":67.43,"h":67.48,"l":66.72,"n":283,"o":66.8,"t":"2026-10-13T13:15:00Z","v":10144,"vw":66.990165},{"c":68.145,"h":68.31,"l":66.17,"n":4925,"o":67.12,"t":"2026-10-13T13:30:00Z","v":328425,"vw":67.347011},{"c":66.86,"h":68.1613,"l":66.25,"n":3314,"o":68.07,"t":"2026-10-13T13:45:00Z","v":206349,"vw":66.959487},{"c":67.76,"h":68.1,"l":66.72,"n":2530,"o":66.72,"t":"2026-10-13T14:00:00Z","v":180443,"vw":67.429791},{"c":67.035,"h":67.83,"l":66.845,"n":1745,"o":67.81,"t":"2026-10-13T14:15:00Z","v":100625,"vw":67.414209},{"c":67.2399,"h":67.48,"l":66.87,"n":1323,"o":67.01,"t":"2026-10-13T14:30:00Z","v":66185,"vw":67.10616},{"c":67.35,"h":67.4999,"l":67.05,"n":1459,"o":67.205,"t":"2026-10-13T14:45:00Z","v":88831,"vw":67.281354},{"c":67.91,"h":67.91,"l":67.285,"n":2121,"o":67.36,"t":"2026-10-13T15:00:00Z","v":172062,"vw":67.563939},{"c":68.015,"h":68.43,"l":67.7742,"n":2089,"o":67.9,"t":"2026-10-13T15:15:00Z","v":166943,"vw":68.03778},{"c":68.2,"h":68.28,"l":67.65,"n":1718,"o":67.98,"t":"2026-10-13T15:30:00Z","v":113361,"vw":67.959117},{"c":67.92,"h":68.185,"l":67.65,"n":1529,"o":68.1605,"t":"2026-10-13T15:45:00Z","v":111462,"vw":67.871022},{"c":67.71,"h":67.98,"l":67.56,"n":1542,"o":67.8905,"t":"2026-10-13T16:00:00Z","v":95370,"vw":67.755267},{"c":67.9064,"h":68.05,"l":67.65,"n":1177,"o":67.685,"t":"2026-10-13T16:15:00Z","v":58076,"vw":67.812725},{"c":67.85,"h":67.97,"l":67.67,"n":1194,"o":67.9,"t":"2026-10-13T16:30:00Z","v":69533,"vw":67.85651},{"c":67.86,"h":68.025,"l":67.79,"n":1195,"o":67.89,"t":"2026-10-13T16:45:00Z","v":75316,"vw":67.918406},{"c":67.782,"h":67.93,"l":67.67,"n":1129,"o":67.82,"t":"2026-10-13T17:00:00Z","v":51213,"vw":67.797082},{"c":67.75,"h":67.85,"l":67.67,"n":1082,"o":67.7106,"t":"2026-10-13T17:15:00Z","v":43115,"vw":67.7596},{"c":67.96,"h":68.19,"l":67.74,"n":2028,"o":67.74,"t":"2026-10-13T17:30:00Z","v":156285,"vw":68.009957},{"c":67.976,"h":68.02,"l":67.82,"n":1231,"o":67.925,"t":"2026-10-13T17:45:00Z","v":56865,"vw":67.913926},{"c":68.6,"h":68.7,"l":67.871,"n":1947,"o":67.94,"t":"2026-10-13T18:00:00Z","v":161348,"vw":68.305197},{"c":68.26,"h":68.615,"l":68.18,"n":1423,"o":68.615,"t":"2026-10-13T18:15:00Z","v":75039,"vw":68.431217},{"c":68.53,"h":68.66,"l":68.1829,"n":1518,"o":68.29,"t":"2026-10-13T18:30:00Z","v":82348,"vw":68.426978},{"c":68.535,"h":68.78,"l":68.4119,"n":1919,"o":68.56,"t":"2026-10-13T18:45:00Z","v":125862,"vw":68.661496},{"c":68.485,"h":68.74,"l":68.46,"n":1675,"o":68.53,"t":"2026-10-13T19:00:00Z","v":102416,"vw":68.600773},{"c":67.975,"h":68.49,"l":67.97,"n":1911,"o":68.48,"t":"2026-10-13T19:15:00Z","v":91826,"vw":68.181288},{"c":68.01,"h":68.14,"l":67.82,"n":2418,"o":67.975,"t":"2026-10-13T19:30:00Z","v":132168,"vw":67.975405},{"c":68.22,"h":68.3,"l":67.7346,"n":7492,"o":68.01,"t":"2026-10-13T19:45:00Z","v":483722,"vw":68.070384},{"c":68.3,"h":68.58,"l":68.2,"n":95,"o":68.22,"t":"2026-10-13T20:00:00Z","v":423441,"vw":68.222469},{"c":68.57,"h":68.58,"l":68.3,"n":29,"o":68.3,"t":"2026-10-13T20:15:00Z","v":1545,"vw":68.384956},{"c":68.33,"h":68.33,"l":68.22,"n":6,"o":68.22,"t":"2026-10-13T20:30:00Z","v":405,"vw":68.297647},{"c":68.5366,"h":68.5366,"l":68.43,"n":7,"o":68.5366,"t":"2026-10-13T20:45:00Z","v":505,"vw":68.484667},{"c":68.55,"h":68.55,"l":68.3,"n":30,"o":68.5,"t":"2026-10-13T21:00:00Z","v":1776,"vw":68.462107},{"c":68.3,"h":68.3,"l":68.3,"n":11,"o":68.3,"t":"2026-10-13T21:15:00Z","v":633,"vw":68.3},{"c":68.4,"h":68.4,"l":68.4,"n":3,"o":68.4,"t":"2026-10-13T21:30:00Z","v":112,"vw":68.4},{"c":68.24,"h":68.25,"l":68.1,"n":9,"o":68.21,"t":"2026-10-13T21:45:00Z","v":7552,"vw":68.240279},{"c":68.23,"h":68.3196,"l":68.23,"n":5,"o":68.3196,"t":"2026-10-13T22:15:00Z","v":460,"vw":68.264462},{"c":68.2181,"h":68.2181,"l":68.2181,"n":3,"o":68.2181,"t":"2026-10-13T22:30:00Z","v":511,"vw":68.2181},{"c":68.35,"h":68.35,"l":68.21,"n":8,"o":68.21,"t":"2026-10-13T22:45:00Z","v":426,"vw":68.268841},{"c":68.31,"h":68.3449,"l":68.1,"n":10,"o":68.3449,"t":"2026-10-13T23:00:00Z","v":954,"vw":68.183468},{"c":68.36,"h":68.36,"l":68.11,"n":6,"o":68.11,"t":"2026-10-13T23:15:00Z","v":473,"vw":68.221111},{"c":68.3282,"h":68.3282,"l":68.3282,"n":5,"o":68.3282,"t":"2026-10-13T23:30:00Z","v":116,"vw":68.3282},{"c":68.32,"h":68.72,"l":68.32,"n":389,"o":68.53,"t":"2026-10-14T08:00:00Z","v":11469,"vw":68.519235},{"c":68.1768,"h":68.1768,"l":68.1768,"n":5,"o":68.1768,"t":"2026-10-14T08:15:00Z","v":191,"vw":68.1768},{"c":68.35,"h":68.35,"l":68.35,"n":5,"o":68.35,"t":"2026-10-14T08:30:00Z","v":372,"vw":68.35},{"c":68.35,"h":68.43,"l":68.35,"n":16,"o":68.38,"t":"2026-10-14T09:15:00Z","v":705,"vw":68.394016},{"c":68.57,"h":68.57,"l":68.57,"n":2,"o":68.57,"t":"2026-10-14T09:45:00Z","v":106,"vw":68.57},{"c":68.43,"h":68.54,"l":68.43,"n":13,"o":68.54,"t":"2026-10-14T10:00:00Z","v":423,"vw":68.49},{"c":69,"h":69,"l":68.48,"n":114,"o":68.64,"t":"2026-10-14T10:30:00Z","v":4969,"vw":68.72808},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-14T10:45:00Z","v":285,"vw":68.5},{"c":68.1,"h":68.5,"l":68.05,"n":90,"o":68.36,"t":"2026-10-14T11:00:00Z","v":3020,"vw":68.194704},{"c":67.95,"h":68.1,"l":67.95,"n":57,"o":68.1,"t":"2026-10-14T11:15:00Z","v":1564,"vw":68.044444},{"c":68,"h":68,"l":67.89,"n":25,"o":67.9,"t":"2026-10-14T11:30:00Z","v":1164,"vw":67.908095},{"c":67.5534,"h":67.98,"l":67.5534,"n":59,"o":67.98,"t":"2026-10-14T11:45:00Z","v":5442,"vw":67.73465},{"c":68.19,"h":68.4473,"l":67.7,"n":50,"o":67.77,"t":"2026-10-14T12:00:00Z","v":2539,"vw":67.885128},{"c":68.2,"h":68.2,"l":68.12,"n":99,"o":68.12,"t":"2026-10-14T12:15:00Z","v":5031,"vw":68.19528},{"c":66.81,"h":67.51,"l":66.64,"n":508,"o":67.51,"t":"2026-10-14T12:30:00Z","v":33621,"vw":67.006317},{"c":66.35,"h":66.8792,"l":66.35,"n":287,"o":66.7455,"t":"2026-10-14T12:45:00Z","v":15723,"vw":66.627631},{"c":66.5,"h":66.55,"l":66.2792,"n":370,"o":66.35,"t":"2026-10-14T13:00:00Z","v":20035,"vw":66.385783},{"c":66.9,"h":67,"l":66.21,"n":376,"o":66.5118,"t":"2026-10-14T13:15:00Z","v":18549,"vw":66.635947},{"c":69.735,"h":69.95,"l":66.35,"n":6061,"o":67,"t":"2026-10-14T13:30:00Z","v":449105,"vw":68.521316},{"c":69.35,"h":70.08,"l":69.15,"n":4865,"o":69.82,"t":"2026-10-14T13:45:00Z","v":346048,"vw":69.626552},{"c":69.43,"h":70.15,"l":69.2,"n":3727,"o":69.38,"t":"2026-10-14T14:00:00Z","v":260912,"vw":69.717851},{"c":71.1399,"h":71.21,"l":69.49,"n":7561,"o":69.51,"t":"2026-10-14T14:15:00Z","v":718351,"vw":70.490336},{"c":71.3181,"h":71.32,"l":70.433,"n":5667,"o":70.92,"t":"2026-10-14T14:30:00Z","v":481803,"vw":70.943712},{"c":70.24,"h":71.35,"l":70.17,"n":4056,"o":71.225,"t":"2026-10-14T14:45:00Z","v":321218,"vw":70.825542},{"c":69.3799,"h":70.1822,"l":69.1003,"n":3748,"o":70.18,"t":"2026-10-14T15:00:00Z","v":294360,"vw":69.639384},{"c":70.66,"h":70.66,"l":69.25,"n":3184,"o":69.266,"t":"2026-10-14T15:15:00Z","v":253300,"vw":70.203052},{"c":69.395,"h":70.605,"l":69.16,"n":2419,"o":70.605,"t":"2026-10-14T15:30:00Z","v":153363,"vw":69.532753},{"c":68.92,"h":69.835,"l":68.92,"n":2692,"o":69.44,"t":"2026-10-14T15:45:00Z","v":200429,"vw":69.418351},{"c":68.77,"h":69.26,"l":68.67,"n":2409,"o":68.9201,"t":"2026-10-14T16:00:00Z","v":146612,"vw":68.958485},{"c":68.8,"h":69.22,"l":68.68,"n":2130,"o":68.76,"t":"2026-10-14T16:15:00Z","v":149860,"vw":68.883303},{"c":69.48,"h":69.605,"l":68.69,"n":1984,"o":68.75,"t":"2026-10-14T16:30:00Z","v":143966,"vw":69.199946},{"c":69.07,"h":69.65,"l":68.83,"n":1420,"o":69.49,"t":"2026-10-14T16:45:00Z","v":84761,"vw":69.369551},{"c":69.205,"h":69.27,"l":68.98,"n":1537,"o":69.0346,"t":"2026-10-14T17:00:00Z","v":88683,"vw":69.136749},{"c":69.33,"h":69.4999,"l":69.13,"n":1431,"o":69.205,"t":"2026-10-14T17:15:00Z","v":80439,"vw":69.312823},{"c":68.83,"h":69.46,"l":68.75,"n":1455,"o":69.29,"t":"2026-10-14T17:30:00Z","v":72959,"vw":69.107093},{"c":68.81,"h":68.9595,"l":68.6201,"n":1346,"o":68.78,"t":"2026-10-14T17:45:00Z","v":75889,"vw":68.834177},{"c":68.69,"h":68.965,"l":68.5318,"n":1653,"o":68.8125,"t":"2026-10-14T18:00:00Z","v":82011,"vw":68.738903},{"c":68.4,"h":68.74,"l":68.37,"n":1623,"o":68.59,"t":"2026-10-14T18:15:00Z","v":100736,"vw":68.523613},{"c":68.46,"h":68.665,"l":68.3525,"n":1379,"o":68.38,"t":"2026-10-14T18:30:00Z","v":70230,"vw":68.451633},{"c":68.75,"h":68.96,"l":68.41,"n":1383,"o":68.44,"t":"2026-10-14T18:45:00Z","v":65631,"vw":68.739404},{"c":68.9739,"h":68.9899,"l":68.46,"n":1598,"o":68.7,"t":"2026-10-14T19:00:00Z","v":84052,"vw":68.707079},{"c":69.08,"h":69.36,"l":68.84,"n":2220,"o":68.935,"t":"2026-10-14T19:15:00Z","v":128917,"vw":69.110918},{"c":68.615,"h":69.2,"l":68.55,"n":2410,"o":69.075,"t":"2026-10-14T19:30:00Z","v":115491,"vw":68.945958},{"c":68.32,"h":68.73,"l":68.27,"n":7530,"o":68.61,"t":"2026-10-14T19:45:00Z","v":464761,"vw":68.442558},{"c":68.18,"h":68.32,"l":68.14,"n":105,"o":68.32,"t":"2026-10-14T20:00:00Z","v":372435,"vw":68.318828},{"c":68.04,"h":68.32,"l":68,"n":77,"o":68.19,"t":"2026-10-14T20:15:00Z","v":66179,"vw":68.315458},{"c":68.19,"h":68.19,"l":68.04,"n":21,"o":68.04,"t":"2026-10-14T20:30:00Z","v":3355,"vw":68.09196},{"c":68.1606,"h":68.5,"l":68.08,"n":16,"o":68.34,"t":"2026-10-14T20:45:00Z","v":1869,"vw":68.285422},{"c":68.26,"h":68.26,"l":68.08,"n":23,"o":68.08,"t":"2026-10-14T21:00:00Z","v":1382,"vw":68.135941},{"c":68.22,"h":68.35,"l":68.1,"n":15,"o":68.11,"t":"2026-10-14T21:15:00Z","v":987,"vw":68.179965},{"c":67.63,"h":68.1606,"l":67.63,"n":95,"o":68.14,"t":"2026-10-14T21:30:00Z","v":5733,"vw":67.847118},{"c":67.75,"h":67.84,"l":67.63,"n":36,"o":67.63,"t":"2026-10-14T21:45:00Z","v":1538,"vw":67.677272},{"c":67.54,"h":68,"l":67.2,"n":162,"o":67.85,"t":"2026-10-14T22:00:00Z","v":6797,"vw":67.521441},{"c":67.15,"h":67.35,"l":67.02,"n":50,"o":67.35,"t":"2026-10-14T22:15:00Z","v":1572,"vw":67.136978},{"c":67.03,"h":67.51,"l":66.99,"n":169,"o":67,"t":"2026-10-14T22:30:00Z","v":8557,"vw":67.033196},{"c":67.24,"h":67.24,"l":67.03,"n":6,"o":67.03,"t":"2026-10-14T22:45:00Z","v":236,"vw":67.135},{"c":67.03,"h":67.3,"l":67.0211,"n":15,"o":67.2,"t":"2026-10-14T23:00:00Z","v":2689,"vw":67.204902},{"c":66.8,"h":67.1156,"l":66.8,"n":99,"o":67.1156,"t":"2026-10-14T23:15:00Z","v":5876,"vw":66.937274},{"c":66.72,"h":67,"l":66.72,"n":59,"o":66.8,"t":"2026-10-14T23:30:00Z","v":5469,"vw":66.84373},{"c":66.8606,"h":66.9,"l":66.68,"n":96,"o":66.9,"t":"2026-10-14T23:45:00Z","v":5679,"vw":66.80269},{"c":66.61,"h":67.15,"l":66.5,"n":610,"o":67,"t":"2026-10-15T08:00:00Z","v":27503,"vw":66.842746},{"c":66.38,"h":66.52,"l":66.38,"n":73,"o":66.52,"t":"2026-10-15T08:15:00Z","v":3527,"vw":66.447661},{"c":66.43,"h":66.96,"l":66.35,"n":108,"o":66.35,"t":"2026-10-15T08:30:00Z","v":4465,"vw":66.479706},{"c":66.48,"h":66.48,"l":66.43,"n":29,"o":66.43,"t":"2026-10-15T08:45:00Z","v":1234,"vw":66.469945},{"c":66.69,"h":66.7,"l":66.54,"n":29,"o":66.54,"t":"2026-10-15T09:00:00Z","v":1175,"vw":66.666},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-10-15T09:15:00Z","v":306,"vw":66.5},{"c":66.5175,"h":66.5175,"l":66.48,"n":8,"o":66.49,"t":"2026-10-15T09:30:00Z","v":1093,"vw":66.492653},{"c":66.5,"h":66.52,"l":66.5,"n":9,"o":66.52,"t":"2026-10-15T09:45:00Z","v":554,"vw":66.511111},{"c":66.7,"h":66.7,"l":66.5,"n":39,"o":66.5,"t":"2026-10-15T10:00:00Z","v":964,"vw":66.569281},{"c":66.7,"h":66.7,"l":66.6,"n":10,"o":66.6,"t":"2026-10-15T10:15:00Z","v":925,"vw":66.667238},{"c":66.41,"h":66.6,"l":66.41,"n":3,"o":66.52,"t":"2026-10-15T10:30:00Z","v":541,"vw":66.500018},{"c":65.3906,"h":66.4,"l":65.3906,"n":736,"o":66.4,"t":"2026-10-15T10:45:00Z","v":30481,"vw":65.847999},{"c":65.65,"h":65.86,"l":65.23,"n":192,"o":65.56,"t":"2026-10-15T11:00:00Z","v":8741,"vw":65.546167},{"c":65.42,"h":65.65,"l":65.25,"n":155,"o":65.42,"t":"2026-10-15T11:15:00Z","v":6560,"vw":65.45433},{"c":65.55,"h":65.7,"l":65.45,"n":286,"o":65.45,"t":"2026-10-15T11:30:00Z","v":12392,"vw":65.630426},{"c":65.08,"h":65.8169,"l":65.08,"n":267,"o":65.55,"t":"2026-10-15T11:45:00Z","v":7861,"vw":65.357396},{"c":64.56,"h":65.17,"l":64.5,"n":730,"o":65.15,"t":"2026-10-15T12:00:00Z","v":27801,"vw":64.90694},{"c":65.1,"h":65.27,"l":64.6949,"n":89,"o":65,"t":"2026-10-15T12:15:00Z","v":3366,"vw":64.953281},{"c":64.76,"h":65.2,"l":64.5,"n":480,"o":64.92,"t":"2026-10-15T12:30:00Z","v":17201,"vw":64.821535},{"c":64.7376,"h":64.87,"l":64.5904,"n":291,"o":64.66,"t":"2026-10-15T12:45:00Z","v":12584,"vw":64.699279},{"c":64.8,"h":64.95,"l":64.7,"n":143,"o":64.71,"t":"2026-10-15T13:00:00Z","v":7566,"vw":64.822888},{"c":65,"h":65,"l":64.13,"n":601,"o":64.8,"t":"2026-10-15T13:15:00Z","v":24039,"vw":64.617422},{"c":67.3907,"h":67.69,"l":63.6,"n":8541,"o":65.19,"t":"2026-10-15T13:30:00Z","v":716928,"vw":65.898786},{"c":67.215,"h":67.88,"l":66.24,"n":3838,"o":67.4531,"t":"2026-10-15T13:45:00Z","v":248780,"vw":66.92323},{"c":67.86,"h":68.8005,"l":67.05,"n":4386,"o":67.275,"t":"2026-10-15T14:00:00Z","v":311688,"vw":68.146051},{"c":67.57,"h":68.5,"l":67.4,"n":2775,"o":67.838,"t":"2026-10-15T14:15:00Z","v":133592,"vw":67.837248},{"c":68.61,"h":68.68,"l":67,"n":2737,"o":67.41,"t":"2026-10-15T14:30:00Z","v":150281,"vw":67.873956},{"c":69.965,"h":70.23,"l":68.57,"n":6021,"o":68.65,"t":"2026-10-15T14:45:00Z","v":613327,"vw":69.576276},{"c":69.915,"h":70.455,"l":69.32,"n":4416,"o":69.965,"t":"2026-10-15T15:00:00Z","v":331399,"vw":70.06572},{"c":69.61,"h":70.25,"l":69.57,"n":3587,"o":69.915,"t":"2026-10-15T15:15:00Z","v":227116,"vw":70.018124},{"c":69.55,"h":69.76,"l":69.0109,"n":3657,"o":69.6567,"t":"2026-10-15T15:30:00Z","v":178954,"vw":69.458041},{"c":69.2,"h":69.565,"l":68.8801,"n":2799,"o":69.5,"t":"2026-10-15T15:45:00Z","v":139452,"vw":69.235642},{"c":69.3699,"h":69.57,"l":69.1,"n":1604,"o":69.12,"t":"2026-10-15T16:00:00Z","v":65774,"vw":69.302934},{"c":69.08,"h":69.43,"l":69.05,"n":1610,"o":69.22,"t":"2026-10-15T16:15:00Z","v":74246,"vw":69.250262},{"c":69.25,"h":69.4314,"l":69.0281,"n":1550,"o":69.085,"t":"2026-10-15T16:30:00Z","v":112747,"vw":69.16714},{"c":69.155,"h":69.67,"l":69.1341,"n":1458,"o":69.265,"t":"2026-10-15T16:45:00Z","v":116135,"vw":69.421987},{"c":69.845,"h":69.9734,"l":69.77,"n":282,"o":69.805,"t":"2026-10-15T18:00:00Z","v":14294,"vw":69.865766},{"c":70.1703,"h":70.37,"l":69.835,"n":1394,"o":69.835,"t":"2026-10-15T18:15:00Z","v":83490,"vw":70.098937},{"c":70.1728,"h":70.3201,"l":70.12,"n":1398,"o":70.17,"t":"2026-10-15T18:30:00Z","v":62687,"vw":70.243998},{"c":71.9517,"h":71.96,"l":70.16,"n":4127,"o":70.18,"t":"2026-10-15T18:45:00Z","v":432383,"vw":71.165623},{"c":72.315,"h":72.49,"l":71.58,"n":3246,"o":71.91,"t":"2026-10-15T19:00:00Z","v":218587,"vw":72.10202},{"c":72.62,"h":72.805,"l":72.145,"n":3405,"o":72.35,"t":"2026-10-15T19:15:00Z","v":247071,"vw":72.515682},{"c":72.005,"h":72.8,"l":71.96,"n":2982,"o":72.61,"t":"2026-10-15T19:30:00Z","v":163853,"vw":72.436047},{"c":71.15,"h":72.06,"l":71,"n":7741,"o":72.005,"t":"2026-10-15T19:45:00Z","v":468946,"vw":71.339998},{"c":71.59,"h":71.59,"l":71.13,"n":137,"o":71.13,"t":"2026-10-15T20:00:00Z","v":600372,"vw":71.143892},{"c":71.13,"h":72,"l":71.13,"n":74,"o":71.43,"t":"2026-10-15T20:15:00Z","v":39301,"vw":71.165357},{"c":71.63,"h":71.63,"l":71.63,"n":15,"o":71.63,"t":"2026-10-15T20:30:00Z","v":225,"vw":71.63}],"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":0.758707048827733,"strike":101.31559087975884,"iv":4.770564577839025,"gamma":0.009926359466871568,"theta":-1.589512719520927,"vega":0.006496237469679807,"rho":0.0001707839726747883,"breakevenPct":42.50216100598434},{"delta":0.15,"premium":0.7956677645861354,"strike":88.93835485836053,"iv":3.3498435512868707,"gamma":0.03526825972573085,"theta":-1.396875829619507,"vega":0.008639295161472582,"rho":0.00026298544119778244,"breakevenPct":25.274357982614347},{"delta":0.2,"premium":0.37746575342465755,"strike":74.71232876712328,"iv":0.9193369863013698,"gamma":0.08082465753424659,"theta":-0.4800027397260274,"vega":0.010432876712328768,"rho":0.00036576923741571643,"breakevenPct":4.8300914708194185},{"delta":0.25,"premium":0.4904794520547945,"strike":74.02739726027397,"iv":0.8972821917808219,"gamma":0.09445479452054795,"theta":-0.5359616438356165,"vega":0.011939726027397261,"rho":0.0004588056189011352,"breakevenPct":4.031658121358057},{"delta":0.3,"premium":0.6292657342657342,"strike":73.52047952047953,"iv":0.8947216783216784,"gamma":0.10262437562437562,"theta":-0.5792949050949051,"vega":0.01291108891108891,"rho":0.0005514423915201898,"breakevenPct":3.5177233767210176},{"delta":0.35,"premium":0.769125874125874,"strike":73.02097902097903,"iv":0.8929734265734266,"gamma":0.11056643356643356,"theta":-0.6221020979020979,"vega":0.013860139860139859,"rho":0.0006440625137698127,"breakevenPct":3.0156427406183246},{"delta":0.4,"premium":0.8896777163904237,"strike":72.55893186003684,"iv":0.8542624309392265,"gamma":0.11998600368324125,"theta":-0.6145934622467771,"vega":0.014341068139963168,"rho":0.0007375427822245138,"breakevenPct":2.5388937266889045},{"delta":0.45,"premium":1.0093830570902396,"strike":72.09852670349908,"iv":0.8139309392265194,"gamma":0.12947034990791897,"theta":-0.6048789134438306,"vega":0.01480147329650092,"rho":0.0008310607606381012,"breakevenPct":2.0632552849215697},{"delta":0.5,"premium":1.1601500732064423,"strike":71.71229868228404,"iv":0.7905121522693997,"gamma":0.13305358711566617,"theta":-0.5880121522693997,"vega":0.014784919472913617,"rho":0.000923830662452745,"breakevenPct":1.7345368637309577},{"delta":0.55,"premium":1.319374084919473,"strike":71.34626647144948,"iv":0.7716980966325037,"gamma":0.13503016105417276,"theta":-0.5691980966325036,"vega":0.014638506588579795,"rho":0.0010163968894681857,"breakevenPct":1.445819567735534},{"delta":0.6,"premium":1.4805900409276942,"strike":70.98158253751706,"iv":0.7527820600272852,"gamma":0.1366587312414734,"theta":-0.5490462482946795,"vega":0.01445579809004093,"rho":0.0011089054118685248,"breakevenPct":1.161765431306368},{"delta":0.65,"premium":1.676701909959072,"strike":70.64051841746249,"iv":0.7320794679399727,"gamma":0.13219079126875852,"theta":-0.5054582537517053,"vega":0.013637244201909959,"rho":0.0012004030349006135,"breakevenPct":0.9594029420934801},{"delta":0.7,"premium":1.87281377899045,"strike":70.29945429740792,"iv":0.7113768758526604,"gamma":0.12772285129604366,"theta":-0.46187025920873126,"vega":0.012818690313778991,"rho":0.001291900657932702,"breakevenPct":0.7570404528805925},{"delta":0.75,"premium":2.1910882110469907,"strike":69.84913437757626,"iv":0.7182839241549877,"gamma":0.12001327287716405,"theta":-0.4269793899422918,"vega":0.011898845836768342,"rho":0.0013800912765183225,"breakevenPct":0.5726966196052694},{"delta":0.8,"premium":3.3885325638911805,"strike":68.61253091508657,"iv":0.9238898598516079,"gamma":0.08897452596867267,"theta":-0.45467930750206104,"vega":0.010250041220115413,"rho":0.0014444823057269038,"breakevenPct":0.5180280315199607},{"delta":0.85,"premium":4.585976916735367,"strike":67.37592745259687,"iv":1.1294957955482274,"gamma":0.05793577906018137,"theta":-0.4823792250618302,"vega":0.00860123660346249,"rho":0.001508873334935485,"breakevenPct":0.46335944343465224},{"delta":0.9,"premium":5.491412285589835,"strike":66.36416555165522,"iv":1.1906585671873202,"gamma":0.04250605930540301,"theta":-0.406774697299282,"vega":0.006501595506884598,"rho":0.0015756168347497576,"breakevenPct":0.3149208952185675}],"put":[{"delta":0.1,"premium":0.18158783783783786,"strike":67.08277027027027,"iv":0.9964456081081081,"gamma":0.04677331081081081,"theta":-0.3258180743243243,"vega":0.006515202702702703,"rho":-0.0001914590399911899,"breakevenPct":6.601727722417373},{"delta":0.15,"premium":0.2998310810810811,"strike":67.92736486486487,"iv":1.003033445945946,"gamma":0.0618070945945946,"theta":-0.43620658783783783,"vega":0.008711148648648649,"rho":-0.00029006599215310744,"breakevenPct":5.58769540166999},{"delta":0.2,"premium":0.4474849578820699,"strike":68.54993983152828,"iv":1.0251576413959085,"gamma":0.07184404332129965,"theta":-0.5318205776173285,"vega":0.010384837545126355,"rho":-0.00039014544046460294,"breakevenPct":4.9246755917266345},{"delta":0.25,"premium":0.6026155580608794,"strike":69.14205186020293,"iv":1.0428710259301015,"gamma":0.0808608793686584,"theta":-0.616505186020293,"vega":0.011869898534385569,"rho":-0.0004905707668507616,"breakevenPct":4.314621943121521},{"delta":0.3,"premium":0.7717249154453213,"strike":69.70574971815107,"iv":1.0431528748590755,"gamma":0.08824532130777903,"theta":-0.6728749718151071,"vega":0.012940924464487035,"rho":-0.0005916114957183864,"breakevenPct":3.763751496990432},{"delta":0.35,"premium":0.9766715976331359,"strike":70.23570019723866,"iv":1.059280473372781,"gamma":0.09259497041420119,"theta":-0.7285805719921105,"vega":0.01378284023668639,"rho":-0.0006937339944507768,"breakevenPct":3.310025688111788},{"delta":0.4,"premium":1.2207544378698225,"strike":70.72879684418146,"iv":1.092712426035503,"gamma":0.09363047337278108,"theta":-0.7835608481262327,"vega":0.014374556213017751,"rho":-0.0007970378401902962,"breakevenPct":2.9623867006678224},{"delta":0.45,"premium":1.4991065662002154,"strike":71.24219590958019,"iv":1.1267700753498384,"gamma":0.09327965554359527,"theta":-0.8283801937567277,"vega":0.014748439181916038,"rho":-0.0009013128419005946,"breakevenPct":2.6342463445763236},{"delta":0.5,"premium":1.8193433799784717,"strike":71.78040904198062,"iv":1.1615924650161464,"gamma":0.09123444564047363,"theta":-0.8607806243272336,"vega":0.014856081808396124,"rho":-0.0010067748120196232,"breakevenPct":2.3299376490267285},{"delta":0.55,"premium":2.2684303112313944,"strike":72.40054127198917,"iv":1.2328771312584574,"gamma":0.0855935047361299,"theta":-0.9058029769959405,"vega":0.01473978349120433,"rho":-0.00111553758126514,"breakevenPct":2.0911476186545},{"delta":0.6,"premium":2.8938490099009884,"strike":73.14108910891089,"iv":1.358736138613861,"gamma":0.07615668316831686,"theta":-0.9777378712871284,"vega":0.014443564356435646,"rho":-0.0012288950424787129,"breakevenPct":1.9304200767696467},{"delta":0.65,"premium":3.848990147783251,"strike":74.15073891625616,"iv":1.5612610837438423,"gamma":0.0630728078817734,"theta":-1.076744039408867,"vega":0.013828669950738916,"rho":-0.0013509723030527697,"breakevenPct":1.8543225345903767},{"delta":0.7,"premium":4.009088669950739,"strike":74.64334975369458,"iv":1.4186502463054187,"gamma":0.0649447290640394,"theta":-0.9161036453201971,"vega":0.012941970443349755,"rho":-0.001451935510046689,"breakevenPct":1.3901143602626727},{"delta":0.75,"premium":5.398766145762329,"strike":76.16684053730354,"iv":1.6246842695467452,"gamma":0.05215998060013919,"theta":-0.9582078106282974,"vega":0.01184066036799871,"rho":-0.0015849866263073114,"breakevenPct":1.2033025386832026},{"delta":0.8,"premium":6.857257770883198,"strike":77.80253207949518,"iv":1.7490398533383629,"gamma":0.042944104130915546,"theta":-0.8975000716900363,"vega":0.010278507113084109,"rho":-0.0017168640004030689,"breakevenPct":0.9559202727740004},{"delta":0.85,"premium":9.426003804551318,"strike":80.50100380455132,"iv":2.0637793350515747,"gamma":0.030688549443238233,"theta":-0.9021568829804766,"vega":0.008630014440865605,"rho":-0.0018790524231636955,"breakevenPct":0.7748150216389679},{"delta":0.9,"premium":15.34112250042525,"strike":86.53271142905743,"iv":2.700255835919033,"gamma":0.01750318723958968,"theta":-0.8888446598765076,"vega":0.006487544797130316,"rho":-0.0021325287326947563,"breakevenPct":0.6120495202677886}]},"raw":{"call":[{"delta":0.1,"premium":0.758707048827733,"strike":101.31559087975884,"iv":4.770564577839025,"gamma":0.009926359466871568,"theta":-1.589512719520927,"vega":0.006496237469679807,"rho":0.0001707839726747883,"breakevenPct":42.50216100598434},{"delta":0.15,"premium":0.7956677645861354,"strike":88.93835485836053,"iv":3.3498435512868707,"gamma":0.03526825972573085,"theta":-1.396875829619507,"vega":0.008639295161472582,"rho":0.00026298544119778244,"breakevenPct":25.274357982614347},{"delta":0.2,"premium":0.37746575342465755,"strike":74.71232876712328,"iv":0.9193369863013698,"gamma":0.08082465753424659,"theta":-0.4800027397260274,"vega":0.010432876712328768,"rho":0.00036576923741571643,"breakevenPct":4.8300914708194185},{"delta":0.25,"premium":0.4904794520547945,"strike":74.02739726027397,"iv":0.8972821917808219,"gamma":0.09445479452054795,"theta":-0.5359616438356165,"vega":0.011939726027397261,"rho":0.0004588056189011352,"breakevenPct":4.031658121358057},{"delta":0.3,"premium":0.6292657342657342,"strike":73.52047952047953,"iv":0.8947216783216784,"gamma":0.10262437562437562,"theta":-0.5792949050949051,"vega":0.01291108891108891,"rho":0.0005514423915201898,"breakevenPct":3.5177233767210176},{"delta":0.35,"premium":0.769125874125874,"strike":73.02097902097903,"iv":0.8929734265734266,"gamma":0.11056643356643356,"theta":-0.6221020979020979,"vega":0.013860139860139859,"rho":0.0006440625137698127,"breakevenPct":3.0156427406183246},{"delta":0.4,"premium":0.8896777163904237,"strike":72.55893186003684,"iv":0.8542624309392265,"gamma":0.11998600368324125,"theta":-0.6145934622467771,"vega":0.014341068139963168,"rho":0.0007375427822245138,"breakevenPct":2.5388937266889045},{"delta":0.45,"premium":1.0093830570902396,"strike":72.09852670349908,"iv":0.8139309392265194,"gamma":0.12947034990791897,"theta":-0.6048789134438306,"vega":0.01480147329650092,"rho":0.0008310607606381012,"breakevenPct":2.0632552849215697},{"delta":0.5,"premium":1.1601500732064423,"strike":71.71229868228404,"iv":0.7905121522693997,"gamma":0.13305358711566617,"theta":-0.5880121522693997,"vega":0.014784919472913617,"rho":0.000923830662452745,"breakevenPct":1.7345368637309577},{"delta":0.55,"premium":1.319374084919473,"strike":71.34626647144948,"iv":0.7716980966325037,"gamma":0.13503016105417276,"theta":-0.5691980966325036,"vega":0.014638506588579795,"rho":0.0010163968894681857,"breakevenPct":1.445819567735534},{"delta":0.6,"premium":1.4805900409276942,"strike":70.98158253751706,"iv":0.7527820600272852,"gamma":0.1366587312414734,"theta":-0.5490462482946795,"vega":0.01445579809004093,"rho":0.0011089054118685248,"breakevenPct":1.161765431306368},{"delta":0.65,"premium":1.676701909959072,"strike":70.64051841746249,"iv":0.7320794679399727,"gamma":0.13219079126875852,"theta":-0.5054582537517053,"vega":0.013637244201909959,"rho":0.0012004030349006135,"breakevenPct":0.9594029420934801},{"delta":0.7,"premium":1.87281377899045,"strike":70.29945429740792,"iv":0.7113768758526604,"gamma":0.12772285129604366,"theta":-0.46187025920873126,"vega":0.012818690313778991,"rho":0.001291900657932702,"breakevenPct":0.7570404528805925},{"delta":0.75,"premium":2.1910882110469907,"strike":69.84913437757626,"iv":0.7182839241549877,"gamma":0.12001327287716405,"theta":-0.4269793899422918,"vega":0.011898845836768342,"rho":0.0013800912765183225,"breakevenPct":0.5726966196052694},{"delta":0.8,"premium":3.3885325638911805,"strike":68.61253091508657,"iv":0.9238898598516079,"gamma":0.08897452596867267,"theta":-0.45467930750206104,"vega":0.010250041220115413,"rho":0.0014444823057269038,"breakevenPct":0.5180280315199607},{"delta":0.85,"premium":4.585976916735367,"strike":67.37592745259687,"iv":1.1294957955482274,"gamma":0.05793577906018137,"theta":-0.4823792250618302,"vega":0.00860123660346249,"rho":0.001508873334935485,"breakevenPct":0.46335944343465224},{"delta":0.9,"premium":5.491412285589835,"strike":66.36416555165522,"iv":1.1906585671873202,"gamma":0.04250605930540301,"theta":-0.406774697299282,"vega":0.006501595506884598,"rho":0.0015756168347497576,"breakevenPct":0.3149208952185675}],"put":[{"delta":0.1,"premium":0.18158783783783786,"strike":67.08277027027027,"iv":0.9964456081081081,"gamma":0.04677331081081081,"theta":-0.3258180743243243,"vega":0.006515202702702703,"rho":-0.0001914590399911899,"breakevenPct":6.601727722417373},{"delta":0.15,"premium":0.2998310810810811,"strike":67.92736486486487,"iv":1.003033445945946,"gamma":0.0618070945945946,"theta":-0.43620658783783783,"vega":0.008711148648648649,"rho":-0.00029006599215310744,"breakevenPct":5.58769540166999},{"delta":0.2,"premium":0.4474849578820699,"strike":68.54993983152828,"iv":1.0251576413959085,"gamma":0.07184404332129965,"theta":-0.5318205776173285,"vega":0.010384837545126355,"rho":-0.00039014544046460294,"breakevenPct":4.9246755917266345},{"delta":0.25,"premium":0.6026155580608794,"strike":69.14205186020293,"iv":1.0428710259301015,"gamma":0.0808608793686584,"theta":-0.616505186020293,"vega":0.011869898534385569,"rho":-0.0004905707668507616,"breakevenPct":4.314621943121521},{"delta":0.3,"premium":0.7717249154453213,"strike":69.70574971815107,"iv":1.0431528748590755,"gamma":0.08824532130777903,"theta":-0.6728749718151071,"vega":0.012940924464487035,"rho":-0.0005916114957183864,"breakevenPct":3.763751496990432},{"delta":0.35,"premium":0.9766715976331359,"strike":70.23570019723866,"iv":1.059280473372781,"gamma":0.09259497041420119,"theta":-0.7285805719921105,"vega":0.01378284023668639,"rho":-0.0006937339944507768,"breakevenPct":3.310025688111788},{"delta":0.4,"premium":1.2207544378698225,"strike":70.72879684418146,"iv":1.092712426035503,"gamma":0.09363047337278108,"theta":-0.7835608481262327,"vega":0.014374556213017751,"rho":-0.0007970378401902962,"breakevenPct":2.9623867006678224},{"delta":0.45,"premium":1.4991065662002154,"strike":71.24219590958019,"iv":1.1267700753498384,"gamma":0.09327965554359527,"theta":-0.8283801937567277,"vega":0.014748439181916038,"rho":-0.0009013128419005946,"breakevenPct":2.6342463445763236},{"delta":0.5,"premium":1.8193433799784717,"strike":71.78040904198062,"iv":1.1615924650161464,"gamma":0.09123444564047363,"theta":-0.8607806243272336,"vega":0.014856081808396124,"rho":-0.0010067748120196232,"breakevenPct":2.3299376490267285},{"delta":0.55,"premium":2.2684303112313944,"strike":72.40054127198917,"iv":1.2328771312584574,"gamma":0.0855935047361299,"theta":-0.9058029769959405,"vega":0.01473978349120433,"rho":-0.00111553758126514,"breakevenPct":2.0911476186545},{"delta":0.6,"premium":2.8938490099009884,"strike":73.14108910891089,"iv":1.358736138613861,"gamma":0.07615668316831686,"theta":-0.9777378712871284,"vega":0.014443564356435646,"rho":-0.0012288950424787129,"breakevenPct":1.9304200767696467},{"delta":0.65,"premium":3.848990147783251,"strike":74.15073891625616,"iv":1.5612610837438423,"gamma":0.0630728078817734,"theta":-1.076744039408867,"vega":0.013828669950738916,"rho":-0.0013509723030527697,"breakevenPct":1.8543225345903767},{"delta":0.7,"premium":4.009088669950739,"strike":74.64334975369458,"iv":1.4186502463054187,"gamma":0.0649447290640394,"theta":-0.9161036453201971,"vega":0.012941970443349755,"rho":-0.001451935510046689,"breakevenPct":1.3901143602626727},{"delta":0.75,"premium":5.398766145762329,"strike":76.16684053730354,"iv":1.6246842695467452,"gamma":0.05215998060013919,"theta":-0.9582078106282974,"vega":0.01184066036799871,"rho":-0.0015849866263073114,"breakevenPct":1.2033025386832026},{"delta":0.8,"premium":6.857257770883198,"strike":77.80253207949518,"iv":1.7490398533383629,"gamma":0.042944104130915546,"theta":-0.8975000716900363,"vega":0.010278507113084109,"rho":-0.0017168640004030689,"breakevenPct":0.9559202727740004},{"delta":0.85,"premium":9.426003804551318,"strike":80.50100380455132,"iv":2.0637793350515747,"gamma":0.030688549443238233,"theta":-0.9021568829804766,"vega":0.008630014440865605,"rho":-0.0018790524231636955,"breakevenPct":0.7748150216389679},{"delta":0.9,"premium":15.34112250042525,"strike":86.53271142905743,"iv":2.700255835919033,"gamma":0.01750318723958968,"theta":-0.8888446598765076,"vega":0.006487544797130316,"rho":-0.0021325287326947563,"breakevenPct":0.6120495202677886}]}},"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"}}