{"symbol":"KIE","url":"https://intraalpha.com/companies/KIE","capturedAt":"2026-10-22T23:57:59.406Z","state":"ready","quote":{"symbol":"KIE","last_price":64.4558,"prev_close":63.15,"regular_close":64.44,"change":1.3058,"change_pct":2.0678,"regular_change":1.29,"regular_change_pct":2.0428,"extended_change":0.0158,"extended_change_pct":0.0245,"bid":63.96,"ask":64.6,"bid_size":5600,"ask_size":100,"volume":2341343,"vwap":64.085249,"open":63.1,"high":64.44,"low":63.1,"close":64.44,"trade_count":25009,"last_trade_at":"2026-10-22T23:54:59.571383244Z","last_quote_at":"2026-10-22T23:54:59.625498767Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:53.108424564-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":526600000,"net_expense_ratio":0.0035,"portfolio_turnover":0.21,"dividend_yield":0.0124,"inception_date":"2005-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:58.844521+00:00"},"optionObservedAt":"2026-10-22T19:58:14.350Z","bars":[{"c":61.24,"h":61.24,"l":61.24,"n":1,"o":61.24,"t":"2026-10-15T12:15:00Z","v":157,"vw":61.24},{"c":61.29,"h":61.29,"l":61.29,"n":1,"o":61.29,"t":"2026-10-15T13:05:00Z","v":120,"vw":61.29},{"c":61.67,"h":61.68,"l":61.67,"n":13,"o":61.68,"t":"2026-10-15T13:25:00Z","v":2247,"vw":61.672857},{"c":62,"h":62,"l":61.38,"n":115,"o":61.67,"t":"2026-10-15T13:30:00Z","v":10181,"vw":61.770393},{"c":61.99,"h":62.14,"l":61.94,"n":350,"o":62.03,"t":"2026-10-15T13:35:00Z","v":29278,"vw":62.031046},{"c":61.89,"h":62.15,"l":61.88,"n":279,"o":62.01,"t":"2026-10-15T13:40:00Z","v":38866,"vw":62.034912},{"c":62,"h":62.035,"l":61.86,"n":480,"o":61.91,"t":"2026-10-15T13:45:00Z","v":37855,"vw":61.966399},{"c":62.09,"h":62.18,"l":61.98,"n":612,"o":61.99,"t":"2026-10-15T13:50:00Z","v":45127,"vw":62.10065},{"c":62.055,"h":62.21,"l":62.03,"n":363,"o":62.13,"t":"2026-10-15T13:55:00Z","v":27510,"vw":62.106179},{"c":61.95,"h":62.155,"l":61.95,"n":424,"o":62.06,"t":"2026-10-15T14:00:00Z","v":31702,"vw":62.046015},{"c":62.13,"h":62.135,"l":61.96,"n":553,"o":61.97,"t":"2026-10-15T14:05:00Z","v":44893,"vw":62.043071},{"c":62.18,"h":62.18,"l":61.965,"n":523,"o":62.11,"t":"2026-10-15T14:10:00Z","v":34960,"vw":62.089752},{"c":62.065,"h":62.235,"l":62.065,"n":322,"o":62.19,"t":"2026-10-15T14:15:00Z","v":25646,"vw":62.151846},{"c":62.13,"h":62.13,"l":62.05,"n":209,"o":62.07,"t":"2026-10-15T14:20:00Z","v":16684,"vw":62.094576},{"c":62.17,"h":62.185,"l":62.085,"n":236,"o":62.13,"t":"2026-10-15T14:25:00Z","v":18974,"vw":62.141392},{"c":62.23,"h":62.32,"l":62.19,"n":250,"o":62.19,"t":"2026-10-15T14:30:00Z","v":19005,"vw":62.264204},{"c":62.14,"h":62.285,"l":62.14,"n":607,"o":62.22,"t":"2026-10-15T14:35:00Z","v":16105,"vw":62.245824},{"c":62.11,"h":62.185,"l":62.08,"n":230,"o":62.15,"t":"2026-10-15T14:40:00Z","v":16027,"vw":62.139482},{"c":62.15,"h":62.15,"l":62.02,"n":245,"o":62.11,"t":"2026-10-15T14:45:00Z","v":15471,"vw":62.079828},{"c":62.19,"h":62.195,"l":62.1,"n":189,"o":62.15,"t":"2026-10-15T14:50:00Z","v":11860,"vw":62.142303},{"c":62.12,"h":62.21,"l":62.09,"n":146,"o":62.185,"t":"2026-10-15T14:55:00Z","v":9650,"vw":62.148543},{"c":62.02,"h":62.18,"l":62.02,"n":204,"o":62.13,"t":"2026-10-15T15:00:00Z","v":13774,"vw":62.14812},{"c":61.93,"h":62.03,"l":61.93,"n":207,"o":62.015,"t":"2026-10-15T15:05:00Z","v":10987,"vw":61.994027},{"c":61.91,"h":62.03,"l":61.91,"n":136,"o":61.97,"t":"2026-10-15T15:10:00Z","v":8491,"vw":61.971491},{"c":61.76,"h":61.91,"l":61.76,"n":107,"o":61.91,"t":"2026-10-15T15:15:00Z","v":8808,"vw":61.833427},{"c":61.69,"h":61.775,"l":61.69,"n":112,"o":61.77,"t":"2026-10-15T15:20:00Z","v":7616,"vw":61.733038},{"c":61.785,"h":61.795,"l":61.68,"n":239,"o":61.68,"t":"2026-10-15T15:25:00Z","v":18785,"vw":61.745222},{"c":61.83,"h":61.835,"l":61.78,"n":156,"o":61.785,"t":"2026-10-15T15:30:00Z","v":11446,"vw":61.807933},{"c":61.76,"h":61.825,"l":61.72,"n":120,"o":61.82,"t":"2026-10-15T15:35:00Z","v":8832,"vw":61.780492},{"c":61.86,"h":61.875,"l":61.74,"n":232,"o":61.75,"t":"2026-10-15T15:40:00Z","v":15839,"vw":61.801529},{"c":61.85,"h":61.905,"l":61.845,"n":99,"o":61.85,"t":"2026-10-15T15:45:00Z","v":6520,"vw":61.870801},{"c":61.77,"h":61.855,"l":61.75,"n":143,"o":61.855,"t":"2026-10-15T15:50:00Z","v":8775,"vw":61.805709},{"c":61.725,"h":61.795,"l":61.71,"n":120,"o":61.765,"t":"2026-10-15T15:55:00Z","v":7898,"vw":61.764312},{"c":61.7,"h":61.72,"l":61.66,"n":164,"o":61.72,"t":"2026-10-15T16:00:00Z","v":9536,"vw":61.684713},{"c":61.62,"h":61.68,"l":61.61,"n":96,"o":61.68,"t":"2026-10-15T16:05:00Z","v":5127,"vw":61.646189},{"c":61.625,"h":61.67,"l":61.61,"n":208,"o":61.63,"t":"2026-10-15T16:10:00Z","v":13839,"vw":61.639501},{"c":61.68,"h":61.695,"l":61.645,"n":222,"o":61.65,"t":"2026-10-15T16:15:00Z","v":13787,"vw":61.674219},{"c":61.76,"h":61.76,"l":61.69,"n":216,"o":61.69,"t":"2026-10-15T16:20:00Z","v":14160,"vw":61.717797},{"c":61.815,"h":61.835,"l":61.78,"n":101,"o":61.78,"t":"2026-10-15T16:25:00Z","v":7839,"vw":61.808308},{"c":61.85,"h":61.895,"l":61.8,"n":346,"o":61.81,"t":"2026-10-15T16:30:00Z","v":23861,"vw":61.855072},{"c":61.885,"h":61.885,"l":61.83,"n":99,"o":61.85,"t":"2026-10-15T16:35:00Z","v":6531,"vw":61.861928},{"c":61.89,"h":61.9,"l":61.86,"n":106,"o":61.895,"t":"2026-10-15T16:40:00Z","v":7709,"vw":61.884298},{"c":61.855,"h":61.895,"l":61.85,"n":87,"o":61.87,"t":"2026-10-15T16:45:00Z","v":7145,"vw":61.867956},{"c":61.83,"h":61.875,"l":61.805,"n":110,"o":61.855,"t":"2026-10-15T16:50:00Z","v":8467,"vw":61.849774},{"c":61.825,"h":61.865,"l":61.82,"n":92,"o":61.825,"t":"2026-10-15T16:55:00Z","v":6790,"vw":61.841463},{"c":61.78,"h":61.855,"l":61.77,"n":93,"o":61.855,"t":"2026-10-15T17:00:00Z","v":6796,"vw":61.817309},{"c":61.8,"h":61.8,"l":61.76,"n":115,"o":61.785,"t":"2026-10-15T17:05:00Z","v":11499,"vw":61.781504},{"c":61.77,"h":61.815,"l":61.77,"n":118,"o":61.805,"t":"2026-10-15T17:10:00Z","v":7162,"vw":61.793997},{"c":61.77,"h":61.78,"l":61.755,"n":55,"o":61.76,"t":"2026-10-15T17:15:00Z","v":3756,"vw":61.769876},{"c":61.845,"h":61.85,"l":61.765,"n":168,"o":61.765,"t":"2026-10-15T17:20:00Z","v":14469,"vw":61.829148},{"c":61.905,"h":61.92,"l":61.855,"n":173,"o":61.855,"t":"2026-10-15T17:25:00Z","v":10661,"vw":61.890588},{"c":61.9,"h":61.9,"l":61.85,"n":106,"o":61.9,"t":"2026-10-15T17:30:00Z","v":5594,"vw":61.879111},{"c":61.84,"h":61.89,"l":61.835,"n":84,"o":61.89,"t":"2026-10-15T17:35:00Z","v":5059,"vw":61.860771},{"c":61.785,"h":61.835,"l":61.765,"n":153,"o":61.835,"t":"2026-10-15T17:40:00Z","v":8530,"vw":61.794381},{"c":61.795,"h":61.8,"l":61.765,"n":123,"o":61.79,"t":"2026-10-15T17:45:00Z","v":5841,"vw":61.782803},{"c":61.785,"h":61.81,"l":61.78,"n":128,"o":61.81,"t":"2026-10-15T17:50:00Z","v":9575,"vw":61.797331},{"c":61.8,"h":61.805,"l":61.765,"n":132,"o":61.79,"t":"2026-10-15T17:55:00Z","v":6912,"vw":61.784061},{"c":61.795,"h":61.805,"l":61.76,"n":148,"o":61.805,"t":"2026-10-15T18:00:00Z","v":11202,"vw":61.785266},{"c":61.795,"h":61.795,"l":61.77,"n":121,"o":61.795,"t":"2026-10-15T18:05:00Z","v":9793,"vw":61.785069},{"c":61.81,"h":61.825,"l":61.78,"n":143,"o":61.805,"t":"2026-10-15T18:10:00Z","v":12170,"vw":61.800003},{"c":61.825,"h":61.8399,"l":61.78,"n":161,"o":61.82,"t":"2026-10-15T18:15:00Z","v":13113,"vw":61.81226},{"c":61.825,"h":61.825,"l":61.77,"n":196,"o":61.82,"t":"2026-10-15T18:20:00Z","v":18798,"vw":61.800726},{"c":61.83,"h":61.84,"l":61.81,"n":332,"o":61.815,"t":"2026-10-15T18:25:00Z","v":33642,"vw":61.823651},{"c":61.905,"h":61.925,"l":61.84,"n":148,"o":61.84,"t":"2026-10-15T18:30:00Z","v":10169,"vw":61.871642},{"c":61.89,"h":61.905,"l":61.87,"n":132,"o":61.905,"t":"2026-10-15T18:35:00Z","v":10514,"vw":61.88636},{"c":61.82,"h":61.895,"l":61.815,"n":203,"o":61.885,"t":"2026-10-15T18:40:00Z","v":14726,"vw":61.866483},{"c":61.88,"h":61.895,"l":61.82,"n":305,"o":61.82,"t":"2026-10-15T18:45:00Z","v":24284,"vw":61.865053},{"c":61.89,"h":61.9,"l":61.875,"n":189,"o":61.88,"t":"2026-10-15T18:50:00Z","v":13408,"vw":61.889182},{"c":61.86,"h":61.885,"l":61.825,"n":222,"o":61.88,"t":"2026-10-15T18:55:00Z","v":13618,"vw":61.851943},{"c":61.845,"h":61.865,"l":61.825,"n":194,"o":61.865,"t":"2026-10-15T19:00:00Z","v":12225,"vw":61.843005},{"c":61.855,"h":61.855,"l":61.815,"n":318,"o":61.845,"t":"2026-10-15T19:05:00Z","v":28604,"vw":61.840325},{"c":61.855,"h":61.855,"l":61.825,"n":194,"o":61.8501,"t":"2026-10-15T19:10:00Z","v":19344,"vw":61.845663},{"c":61.835,"h":61.87,"l":61.83,"n":224,"o":61.855,"t":"2026-10-15T19:15:00Z","v":23480,"vw":61.85076},{"c":61.895,"h":61.9,"l":61.84,"n":219,"o":61.84,"t":"2026-10-15T19:20:00Z","v":23739,"vw":61.871722},{"c":61.88,"h":61.8963,"l":61.865,"n":137,"o":61.89,"t":"2026-10-15T19:25:00Z","v":10976,"vw":61.874508},{"c":61.885,"h":61.915,"l":61.85,"n":137,"o":61.885,"t":"2026-10-15T19:30:00Z","v":12699,"vw":61.888019},{"c":61.845,"h":61.905,"l":61.84,"n":130,"o":61.89,"t":"2026-10-15T19:35:00Z","v":10980,"vw":61.871111},{"c":61.835,"h":61.835,"l":61.775,"n":251,"o":61.835,"t":"2026-10-15T19:40:00Z","v":25814,"vw":61.811651},{"c":61.76,"h":61.845,"l":61.75,"n":262,"o":61.835,"t":"2026-10-15T19:45:00Z","v":20708,"vw":61.804731},{"c":61.715,"h":61.79,"l":61.7101,"n":457,"o":61.76,"t":"2026-10-15T19:50:00Z","v":38912,"vw":61.746897},{"c":61.81,"h":61.845,"l":61.715,"n":665,"o":61.72,"t":"2026-10-15T19:55:00Z","v":61973,"vw":61.803916},{"c":61.86,"h":61.86,"l":61.86,"n":7,"o":61.86,"t":"2026-10-15T20:00:00Z","v":3677,"vw":61.86},{"c":62.025,"h":62.19,"l":61.83,"n":70,"o":62.19,"t":"2026-10-16T13:30:00Z","v":9140,"vw":61.991834},{"c":62.3,"h":62.36,"l":62.09,"n":921,"o":62.12,"t":"2026-10-16T13:35:00Z","v":41741,"vw":62.236435},{"c":62.24,"h":62.37,"l":62.24,"n":412,"o":62.31,"t":"2026-10-16T13:40:00Z","v":29730,"vw":62.292415},{"c":62.445,"h":62.445,"l":62.25,"n":287,"o":62.25,"t":"2026-10-16T13:45:00Z","v":20860,"vw":62.352045},{"c":62.46,"h":62.535,"l":62.43,"n":287,"o":62.44,"t":"2026-10-16T13:50:00Z","v":19754,"vw":62.478491},{"c":62.47,"h":62.55,"l":62.45,"n":381,"o":62.46,"t":"2026-10-16T13:55:00Z","v":26110,"vw":62.510901},{"c":62.45,"h":62.53,"l":62.42,"n":257,"o":62.445,"t":"2026-10-16T14:00:00Z","v":19621,"vw":62.480322},{"c":62.4,"h":62.5,"l":62.36,"n":157,"o":62.48,"t":"2026-10-16T14:05:00Z","v":10622,"vw":62.440036},{"c":62.1401,"h":62.39,"l":62.14,"n":248,"o":62.37,"t":"2026-10-16T14:10:00Z","v":17765,"vw":62.239395},{"c":62.21,"h":62.23,"l":62.12,"n":172,"o":62.14,"t":"2026-10-16T14:15:00Z","v":10331,"vw":62.179747},{"c":62.28,"h":62.3,"l":62.23,"n":177,"o":62.23,"t":"2026-10-16T14:20:00Z","v":11883,"vw":62.261688},{"c":62.31,"h":62.345,"l":62.29,"n":86,"o":62.295,"t":"2026-10-16T14:25:00Z","v":5624,"vw":62.311256},{"c":62.27,"h":62.35,"l":62.26,"n":149,"o":62.3,"t":"2026-10-16T14:30:00Z","v":10723,"vw":62.304319},{"c":62.22,"h":62.26,"l":62.21,"n":88,"o":62.245,"t":"2026-10-16T14:35:00Z","v":5350,"vw":62.233638},{"c":62.17,"h":62.22,"l":62.16,"n":69,"o":62.21,"t":"2026-10-16T14:40:00Z","v":4012,"vw":62.196732},{"c":62.2,"h":62.2,"l":62.11,"n":84,"o":62.14,"t":"2026-10-16T14:45:00Z","v":5583,"vw":62.164783},{"c":62.29,"h":62.29,"l":62.22,"n":159,"o":62.22,"t":"2026-10-16T14:50:00Z","v":7663,"vw":62.250641},{"c":62.3,"h":62.31,"l":62.265,"n":69,"o":62.28,"t":"2026-10-16T14:55:00Z","v":4120,"vw":62.28826},{"c":62.46,"h":62.46,"l":62.32,"n":171,"o":62.32,"t":"2026-10-16T15:00:00Z","v":11004,"vw":62.386527},{"c":62.52,"h":62.54,"l":62.46,"n":279,"o":62.49,"t":"2026-10-16T15:05:00Z","v":17720,"vw":62.502385},{"c":62.555,"h":62.58,"l":62.5,"n":175,"o":62.535,"t":"2026-10-16T15:10:00Z","v":12944,"vw":62.541898},{"c":62.56,"h":62.58,"l":62.52,"n":120,"o":62.56,"t":"2026-10-16T15:15:00Z","v":9686,"vw":62.547792},{"c":62.545,"h":62.6,"l":62.54,"n":171,"o":62.56,"t":"2026-10-16T15:20:00Z","v":11007,"vw":62.562906},{"c":62.55,"h":62.55,"l":62.52,"n":91,"o":62.54,"t":"2026-10-16T15:25:00Z","v":4267,"vw":62.532038},{"c":62.5,"h":62.555,"l":62.5,"n":93,"o":62.555,"t":"2026-10-16T15:30:00Z","v":5259,"vw":62.518707},{"c":62.47,"h":62.53,"l":62.45,"n":119,"o":62.51,"t":"2026-10-16T15:35:00Z","v":6054,"vw":62.491654},{"c":62.44,"h":62.47,"l":62.41,"n":93,"o":62.47,"t":"2026-10-16T15:40:00Z","v":4343,"vw":62.432492},{"c":62.37,"h":62.47,"l":62.37,"n":83,"o":62.44,"t":"2026-10-16T15:45:00Z","v":4787,"vw":62.439954},{"c":62.37,"h":62.41,"l":62.37,"n":131,"o":62.37,"t":"2026-10-16T15:50:00Z","v":8154,"vw":62.389486},{"c":62.325,"h":62.37,"l":62.32,"n":86,"o":62.37,"t":"2026-10-16T15:55:00Z","v":5509,"vw":62.3324},{"c":62.3,"h":62.35,"l":62.28,"n":84,"o":62.32,"t":"2026-10-16T16:00:00Z","v":5203,"vw":62.311665},{"c":62.31,"h":62.35,"l":62.265,"n":155,"o":62.31,"t":"2026-10-16T16:05:00Z","v":12185,"vw":62.302572},{"c":62.245,"h":62.31,"l":62.235,"n":167,"o":62.31,"t":"2026-10-16T16:10:00Z","v":13208,"vw":62.259481},{"c":62.15,"h":62.255,"l":62.15,"n":262,"o":62.245,"t":"2026-10-16T16:15:00Z","v":21432,"vw":62.192322},{"c":62.18,"h":62.21,"l":62.14,"n":144,"o":62.15,"t":"2026-10-16T16:20:00Z","v":11759,"vw":62.165411},{"c":62.15,"h":62.185,"l":62.13,"n":293,"o":62.175,"t":"2026-10-16T16:25:00Z","v":26715,"vw":62.157807},{"c":62.17,"h":62.18,"l":62.14,"n":180,"o":62.145,"t":"2026-10-16T16:30:00Z","v":13146,"vw":62.162399},{"c":62.125,"h":62.175,"l":62.125,"n":106,"o":62.175,"t":"2026-10-16T16:35:00Z","v":6831,"vw":62.152724},{"c":62.14,"h":62.15,"l":62.12,"n":210,"o":62.125,"t":"2026-10-16T16:40:00Z","v":19230,"vw":62.134921},{"c":62.1,"h":62.135,"l":62.09,"n":169,"o":62.13,"t":"2026-10-16T16:45:00Z","v":13336,"vw":62.117236},{"c":62.075,"h":62.095,"l":62.045,"n":256,"o":62.07,"t":"2026-10-16T16:50:00Z","v":20530,"vw":62.065633},{"c":62.07,"h":62.09,"l":62.05,"n":250,"o":62.09,"t":"2026-10-16T16:55:00Z","v":19718,"vw":62.067621},{"c":62.02,"h":62.07,"l":62,"n":164,"o":62.06,"t":"2026-10-16T17:00:00Z","v":13463,"vw":62.033766},{"c":62.03,"h":62.07,"l":62.03,"n":160,"o":62.03,"t":"2026-10-16T17:05:00Z","v":12643,"vw":62.041018},{"c":62,"h":62.05,"l":61.975,"n":209,"o":62.05,"t":"2026-10-16T17:10:00Z","v":17360,"vw":62.008277},{"c":62,"h":62.03,"l":61.995,"n":202,"o":62.01,"t":"2026-10-16T17:15:00Z","v":16719,"vw":62.015887},{"c":62.06,"h":62.065,"l":62,"n":168,"o":62.005,"t":"2026-10-16T17:20:00Z","v":12604,"vw":62.024211},{"c":62.1,"h":62.11,"l":62.075,"n":251,"o":62.075,"t":"2026-10-16T17:25:00Z","v":16514,"vw":62.089116},{"c":62.11,"h":62.11,"l":62.07,"n":176,"o":62.095,"t":"2026-10-16T17:30:00Z","v":13783,"vw":62.088501},{"c":62.12,"h":62.14,"l":62.105,"n":125,"o":62.105,"t":"2026-10-16T17:35:00Z","v":9175,"vw":62.126951},{"c":62.19,"h":62.2,"l":62.12,"n":181,"o":62.12,"t":"2026-10-16T17:40:00Z","v":13189,"vw":62.155797},{"c":62.15,"h":62.195,"l":62.15,"n":82,"o":62.19,"t":"2026-10-16T17:45:00Z","v":4774,"vw":62.173939},{"c":62.13,"h":62.17,"l":62.11,"n":102,"o":62.15,"t":"2026-10-16T17:50:00Z","v":6916,"vw":62.150264},{"c":62.12,"h":62.14,"l":62.11,"n":80,"o":62.12,"t":"2026-10-16T17:55:00Z","v":4289,"vw":62.121678},{"c":62.15,"h":62.15,"l":62.1,"n":160,"o":62.115,"t":"2026-10-16T18:00:00Z","v":12462,"vw":62.119973},{"c":62.15,"h":62.165,"l":62.13,"n":170,"o":62.155,"t":"2026-10-16T18:05:00Z","v":10534,"vw":62.148157},{"c":62.14,"h":62.155,"l":62.12,"n":154,"o":62.14,"t":"2026-10-16T18:10:00Z","v":12251,"vw":62.134525},{"c":62.14,"h":62.16,"l":62.14,"n":103,"o":62.15,"t":"2026-10-16T18:15:00Z","v":4758,"vw":62.147581},{"c":62.175,"h":62.175,"l":62.12,"n":157,"o":62.125,"t":"2026-10-16T18:20:00Z","v":10396,"vw":62.139782},{"c":62.165,"h":62.19,"l":62.16,"n":119,"o":62.17,"t":"2026-10-16T18:25:00Z","v":7294,"vw":62.172782},{"c":62.2,"h":62.215,"l":62.155,"n":154,"o":62.16,"t":"2026-10-16T18:30:00Z","v":10066,"vw":62.188049},{"c":62.23,"h":62.23,"l":62.17,"n":160,"o":62.2,"t":"2026-10-16T18:35:00Z","v":9431,"vw":62.195665},{"c":62.25,"h":62.26,"l":62.2309,"n":160,"o":62.235,"t":"2026-10-16T18:40:00Z","v":11979,"vw":62.24386},{"c":62.285,"h":62.315,"l":62.26,"n":104,"o":62.26,"t":"2026-10-16T18:45:00Z","v":7719,"vw":62.290033},{"c":62.29,"h":62.315,"l":62.285,"n":96,"o":62.285,"t":"2026-10-16T18:50:00Z","v":4675,"vw":62.293993},{"c":62.335,"h":62.345,"l":62.27,"n":116,"o":62.29,"t":"2026-10-16T18:55:00Z","v":9684,"vw":62.333727},{"c":62.37,"h":62.38,"l":62.325,"n":157,"o":62.33,"t":"2026-10-16T19:00:00Z","v":9220,"vw":62.35314},{"c":62.36,"h":62.41,"l":62.36,"n":205,"o":62.37,"t":"2026-10-16T19:05:00Z","v":325187,"vw":62.389976},{"c":62.375,"h":62.415,"l":62.335,"n":176,"o":62.37,"t":"2026-10-16T19:10:00Z","v":14193,"vw":62.388883},{"c":62.38,"h":62.41,"l":62.345,"n":145,"o":62.38,"t":"2026-10-16T19:15:00Z","v":9794,"vw":62.376997},{"c":62.4,"h":62.41,"l":62.37,"n":133,"o":62.39,"t":"2026-10-16T19:20:00Z","v":7560,"vw":62.393434},{"c":62.35,"h":62.395,"l":62.34,"n":122,"o":62.39,"t":"2026-10-16T19:25:00Z","v":7962,"vw":62.360947},{"c":62.485,"h":62.495,"l":62.38,"n":252,"o":62.38,"t":"2026-10-16T19:30:00Z","v":14061,"vw":62.441269},{"c":62.4,"h":62.495,"l":62.38,"n":170,"o":62.495,"t":"2026-10-16T19:35:00Z","v":13615,"vw":62.442954},{"c":62.41,"h":62.415,"l":62.355,"n":344,"o":62.405,"t":"2026-10-16T19:40:00Z","v":27794,"vw":62.385264},{"c":62.45,"h":62.475,"l":62.425,"n":319,"o":62.44,"t":"2026-10-16T19:45:00Z","v":27583,"vw":62.451979},{"c":62.495,"h":62.525,"l":62.435,"n":610,"o":62.46,"t":"2026-10-16T19:50:00Z","v":53097,"vw":62.492235},{"c":62.57,"h":62.6,"l":62.48,"n":933,"o":62.495,"t":"2026-10-16T19:55:00Z","v":114129,"vw":62.527492},{"c":62.59,"h":62.59,"l":62.59,"n":4,"o":62.59,"t":"2026-10-16T20:00:00Z","v":14478,"vw":62.59},{"c":63,"h":63,"l":62.73,"n":112,"o":62.73,"t":"2026-10-16T20:10:00Z","v":163391,"vw":62.896504},{"c":63,"h":63.01,"l":62.98,"n":104,"o":63,"t":"2026-10-16T20:15:00Z","v":142822,"vw":62.998374},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-16T21:30:00Z","v":100,"vw":62.59},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-19T13:25:00Z","v":300,"vw":62.32},{"c":62.4351,"h":62.455,"l":62.16,"n":246,"o":62.4,"t":"2026-10-19T13:30:00Z","v":54780,"vw":62.381956},{"c":62.41,"h":62.52,"l":62.4,"n":555,"o":62.42,"t":"2026-10-19T13:35:00Z","v":67479,"vw":62.44001},{"c":62.45,"h":62.5,"l":62.39,"n":292,"o":62.4,"t":"2026-10-19T13:40:00Z","v":26847,"vw":62.454211},{"c":62.325,"h":62.42,"l":62.3,"n":190,"o":62.42,"t":"2026-10-19T13:45:00Z","v":14295,"vw":62.343873},{"c":62.36,"h":62.385,"l":62.28,"n":140,"o":62.34,"t":"2026-10-19T13:50:00Z","v":10713,"vw":62.334231},{"c":62.4,"h":62.46,"l":62.38,"n":185,"o":62.38,"t":"2026-10-19T13:55:00Z","v":21949,"vw":62.423297},{"c":62.39,"h":62.44,"l":62.37,"n":123,"o":62.37,"t":"2026-10-19T14:00:00Z","v":8411,"vw":62.403205},{"c":62.31,"h":62.41,"l":62.3,"n":515,"o":62.39,"t":"2026-10-19T14:05:00Z","v":43861,"vw":62.340439},{"c":62.315,"h":62.32,"l":62.26,"n":283,"o":62.31,"t":"2026-10-19T14:10:00Z","v":36293,"vw":62.301153},{"c":62.22,"h":62.33,"l":62.2,"n":270,"o":62.32,"t":"2026-10-19T14:15:00Z","v":30439,"vw":62.292329},{"c":62.21,"h":62.25,"l":62.18,"n":299,"o":62.22,"t":"2026-10-19T14:20:00Z","v":24530,"vw":62.218214},{"c":62.2,"h":62.2,"l":62.16,"n":196,"o":62.2,"t":"2026-10-19T14:25:00Z","v":15058,"vw":62.182613},{"c":62.23,"h":62.3,"l":62.2,"n":285,"o":62.2,"t":"2026-10-19T14:30:00Z","v":22550,"vw":62.256585},{"c":62.27,"h":62.3,"l":62.23,"n":162,"o":62.23,"t":"2026-10-19T14:35:00Z","v":12295,"vw":62.262117},{"c":62.15,"h":62.28,"l":62.15,"n":199,"o":62.27,"t":"2026-10-19T14:40:00Z","v":28609,"vw":62.202179},{"c":62.23,"h":62.23,"l":62.135,"n":245,"o":62.15,"t":"2026-10-19T14:45:00Z","v":23433,"vw":62.162866},{"c":62.18,"h":62.23,"l":62.18,"n":97,"o":62.23,"t":"2026-10-19T14:50:00Z","v":11636,"vw":62.205391},{"c":62.24,"h":62.25,"l":62.18,"n":102,"o":62.2,"t":"2026-10-19T14:55:00Z","v":8352,"vw":62.208696},{"c":62.24,"h":62.25,"l":62.22,"n":138,"o":62.24,"t":"2026-10-19T15:00:00Z","v":11198,"vw":62.237968},{"c":62.24,"h":62.25,"l":62.19,"n":184,"o":62.24,"t":"2026-10-19T15:05:00Z","v":14323,"vw":62.224645},{"c":62.29,"h":62.31,"l":62.22,"n":189,"o":62.24,"t":"2026-10-19T15:10:00Z","v":14799,"vw":62.279347},{"c":62.31,"h":62.33,"l":62.27,"n":147,"o":62.28,"t":"2026-10-19T15:15:00Z","v":12535,"vw":62.295587},{"c":62.31,"h":62.33,"l":62.265,"n":165,"o":62.295,"t":"2026-10-19T15:20:00Z","v":11547,"vw":62.29119},{"c":62.285,"h":62.29,"l":62.28,"n":125,"o":62.29,"t":"2026-10-19T15:25:00Z","v":8487,"vw":62.288384},{"c":62.24,"h":62.29,"l":62.24,"n":158,"o":62.28,"t":"2026-10-19T15:30:00Z","v":13923,"vw":62.27053},{"c":62.285,"h":62.285,"l":62.23,"n":124,"o":62.23,"t":"2026-10-19T15:35:00Z","v":9392,"vw":62.254139},{"c":62.28,"h":62.3,"l":62.27,"n":174,"o":62.28,"t":"2026-10-19T15:40:00Z","v":33889,"vw":62.287915},{"c":62.24,"h":62.28,"l":62.23,"n":90,"o":62.28,"t":"2026-10-19T15:45:00Z","v":11977,"vw":62.264211},{"c":62.225,"h":62.245,"l":62.2,"n":159,"o":62.23,"t":"2026-10-19T15:50:00Z","v":15471,"vw":62.217386},{"c":62.24,"h":62.24,"l":62.215,"n":104,"o":62.22,"t":"2026-10-19T15:55:00Z","v":8674,"vw":62.226506},{"c":62.19,"h":62.26,"l":62.16,"n":125,"o":62.26,"t":"2026-10-19T16:00:00Z","v":13452,"vw":62.195435},{"c":62.16,"h":62.19,"l":62.14,"n":70,"o":62.19,"t":"2026-10-19T16:05:00Z","v":5711,"vw":62.163895},{"c":62.19,"h":62.2,"l":62.17,"n":46,"o":62.17,"t":"2026-10-19T16:10:00Z","v":3038,"vw":62.178835},{"c":62.225,"h":62.235,"l":62.19,"n":70,"o":62.19,"t":"2026-10-19T16:15:00Z","v":7797,"vw":62.209432},{"c":62.19,"h":62.22,"l":62.14,"n":176,"o":62.22,"t":"2026-10-19T16:20:00Z","v":17830,"vw":62.183439},{"c":62.16,"h":62.19,"l":62.15,"n":107,"o":62.19,"t":"2026-10-19T16:25:00Z","v":9108,"vw":62.160613},{"c":62.18,"h":62.18,"l":62.14,"n":100,"o":62.165,"t":"2026-10-19T16:30:00Z","v":12442,"vw":62.155094},{"c":62.1899,"h":62.1899,"l":62.16,"n":39,"o":62.18,"t":"2026-10-19T16:35:00Z","v":3638,"vw":62.174549},{"c":62.18,"h":62.195,"l":62.17,"n":112,"o":62.19,"t":"2026-10-19T16:40:00Z","v":9290,"vw":62.18144},{"c":62.21,"h":62.21,"l":62.18,"n":82,"o":62.18,"t":"2026-10-19T16:45:00Z","v":9955,"vw":62.188431},{"c":62.26,"h":62.26,"l":62.215,"n":39,"o":62.215,"t":"2026-10-19T16:50:00Z","v":3751,"vw":62.233338},{"c":62.24,"h":62.26,"l":62.24,"n":61,"o":62.26,"t":"2026-10-19T16:55:00Z","v":3542,"vw":62.244675},{"c":62.19,"h":62.24,"l":62.19,"n":151,"o":62.24,"t":"2026-10-19T17:00:00Z","v":14609,"vw":62.215491},{"c":62.21,"h":62.21,"l":62.18,"n":189,"o":62.2,"t":"2026-10-19T17:05:00Z","v":36479,"vw":62.192915},{"c":62.21,"h":62.22,"l":62.21,"n":46,"o":62.21,"t":"2026-10-19T17:10:00Z","v":4812,"vw":62.21537},{"c":62.22,"h":62.225,"l":62.18,"n":56,"o":62.2,"t":"2026-10-19T17:15:00Z","v":8933,"vw":62.198739},{"c":62.24,"h":62.24,"l":62.225,"n":65,"o":62.225,"t":"2026-10-19T17:20:00Z","v":4913,"vw":62.234901},{"c":62.26,"h":62.27,"l":62.25,"n":68,"o":62.27,"t":"2026-10-19T17:25:00Z","v":7608,"vw":62.259131},{"c":62.28,"h":62.3,"l":62.27,"n":67,"o":62.27,"t":"2026-10-19T17:30:00Z","v":7362,"vw":62.277404},{"c":62.25,"h":62.28,"l":62.25,"n":27,"o":62.28,"t":"2026-10-19T17:35:00Z","v":3626,"vw":62.256136},{"c":62.24,"h":62.24,"l":62.21,"n":143,"o":62.24,"t":"2026-10-19T17:40:00Z","v":27759,"vw":62.223434},{"c":62.28,"h":62.29,"l":62.24,"n":106,"o":62.24,"t":"2026-10-19T17:45:00Z","v":11351,"vw":62.261658},{"c":62.33,"h":62.33,"l":62.28,"n":66,"o":62.28,"t":"2026-10-19T17:50:00Z","v":8729,"vw":62.30038},{"c":62.355,"h":62.355,"l":62.325,"n":75,"o":62.325,"t":"2026-10-19T17:55:00Z","v":7430,"vw":62.341353},{"c":62.335,"h":62.365,"l":62.32,"n":125,"o":62.36,"t":"2026-10-19T18:00:00Z","v":10375,"vw":62.342708},{"c":62.335,"h":62.34,"l":62.31,"n":51,"o":62.33,"t":"2026-10-19T18:05:00Z","v":5699,"vw":62.322168},{"c":62.36,"h":62.365,"l":62.31,"n":73,"o":62.34,"t":"2026-10-19T18:10:00Z","v":6207,"vw":62.333989},{"c":62.38,"h":62.38,"l":62.35,"n":30,"o":62.35,"t":"2026-10-19T18:15:00Z","v":3592,"vw":62.359732},{"c":62.405,"h":62.405,"l":62.38,"n":42,"o":62.38,"t":"2026-10-19T18:20:00Z","v":3409,"vw":62.395319},{"c":62.42,"h":62.43,"l":62.415,"n":62,"o":62.43,"t":"2026-10-19T18:25:00Z","v":5061,"vw":62.41994},{"c":62.37,"h":62.42,"l":62.345,"n":124,"o":62.42,"t":"2026-10-19T18:30:00Z","v":8779,"vw":62.361886},{"c":62.365,"h":62.38,"l":62.36,"n":46,"o":62.36,"t":"2026-10-19T18:35:00Z","v":4955,"vw":62.367701},{"c":62.345,"h":62.375,"l":62.335,"n":58,"o":62.365,"t":"2026-10-19T18:40:00Z","v":5739,"vw":62.35858},{"c":62.37,"h":62.405,"l":62.34,"n":128,"o":62.35,"t":"2026-10-19T18:45:00Z","v":15566,"vw":62.367922},{"c":62.355,"h":62.37,"l":62.355,"n":47,"o":62.37,"t":"2026-10-19T18:50:00Z","v":4872,"vw":62.367632},{"c":62.37,"h":62.38,"l":62.35,"n":64,"o":62.355,"t":"2026-10-19T18:55:00Z","v":6858,"vw":62.365365},{"c":62.38,"h":62.385,"l":62.3744,"n":51,"o":62.38,"t":"2026-10-19T19:00:00Z","v":5565,"vw":62.378782},{"c":62.35,"h":62.39,"l":62.345,"n":82,"o":62.39,"t":"2026-10-19T19:05:00Z","v":7888,"vw":62.358368},{"c":62.315,"h":62.35,"l":62.315,"n":96,"o":62.35,"t":"2026-10-19T19:10:00Z","v":8797,"vw":62.340159},{"c":62.275,"h":62.31,"l":62.27,"n":103,"o":62.31,"t":"2026-10-19T19:15:00Z","v":12304,"vw":62.28973},{"c":62.18,"h":62.27,"l":62.18,"n":171,"o":62.27,"t":"2026-10-19T19:20:00Z","v":22763,"vw":62.213286},{"c":62.19,"h":62.205,"l":62.175,"n":168,"o":62.175,"t":"2026-10-19T19:25:00Z","v":16043,"vw":62.190046},{"c":62.2,"h":62.22,"l":62.17,"n":130,"o":62.17,"t":"2026-10-19T19:30:00Z","v":18111,"vw":62.189622},{"c":62.15,"h":62.19,"l":62.135,"n":76,"o":62.19,"t":"2026-10-19T19:35:00Z","v":7431,"vw":62.1473},{"c":62.22,"h":62.245,"l":62.145,"n":155,"o":62.145,"t":"2026-10-19T19:40:00Z","v":17771,"vw":62.187134},{"c":62.17,"h":62.21,"l":62.16,"n":189,"o":62.21,"t":"2026-10-19T19:45:00Z","v":22276,"vw":62.180801},{"c":62.245,"h":62.275,"l":62.19,"n":283,"o":62.19,"t":"2026-10-19T19:50:00Z","v":30976,"vw":62.232653},{"c":62.25,"h":62.299,"l":62.225,"n":436,"o":62.25,"t":"2026-10-19T19:55:00Z","v":60024,"vw":62.26316},{"c":62.25,"h":62.25,"l":62.25,"n":9,"o":62.25,"t":"2026-10-19T20:00:00Z","v":11648,"vw":62.25},{"c":62.5,"h":62.56,"l":62.49,"n":11,"o":62.56,"t":"2026-10-20T13:25:00Z","v":3600,"vw":62.503056},{"c":62.9375,"h":62.97,"l":62.41,"n":122,"o":62.56,"t":"2026-10-20T13:30:00Z","v":10685,"vw":62.740246},{"c":63.1,"h":63.11,"l":62.91,"n":169,"o":62.92,"t":"2026-10-20T13:35:00Z","v":12668,"vw":63.010719},{"c":63.27,"h":63.27,"l":63.13,"n":372,"o":63.15,"t":"2026-10-20T13:40:00Z","v":26540,"vw":63.19189},{"c":63.36,"h":63.4,"l":63.24,"n":269,"o":63.27,"t":"2026-10-20T13:45:00Z","v":18830,"vw":63.313169},{"c":63.39,"h":63.5,"l":63.38,"n":419,"o":63.38,"t":"2026-10-20T13:50:00Z","v":31266,"vw":63.431692},{"c":63.26,"h":63.43,"l":63.255,"n":201,"o":63.375,"t":"2026-10-20T13:55:00Z","v":13197,"vw":63.359804},{"c":63.06,"h":63.23,"l":63.05,"n":440,"o":63.22,"t":"2026-10-20T14:00:00Z","v":35074,"vw":63.141586},{"c":62.9,"h":63.05,"l":62.855,"n":248,"o":63.05,"t":"2026-10-20T14:05:00Z","v":19296,"vw":62.944108},{"c":62.89,"h":62.94,"l":62.825,"n":362,"o":62.88,"t":"2026-10-20T14:10:00Z","v":27617,"vw":62.884433},{"c":62.88,"h":62.96,"l":62.86,"n":236,"o":62.89,"t":"2026-10-20T14:15:00Z","v":15805,"vw":62.902792},{"c":63,"h":63.05,"l":62.88,"n":183,"o":62.88,"t":"2026-10-20T14:20:00Z","v":11466,"vw":62.980569},{"c":62.89,"h":62.98,"l":62.85,"n":350,"o":62.98,"t":"2026-10-20T14:25:00Z","v":20223,"vw":62.907923},{"c":62.95,"h":63.01,"l":62.89,"n":308,"o":62.89,"t":"2026-10-20T14:30:00Z","v":18677,"vw":62.958146},{"c":63,"h":63,"l":62.94,"n":108,"o":62.98,"t":"2026-10-20T14:35:00Z","v":5938,"vw":62.976865},{"c":63,"h":63.04,"l":62.965,"n":265,"o":62.99,"t":"2026-10-20T14:40:00Z","v":18148,"vw":63.009881},{"c":63.08,"h":63.08,"l":62.99,"n":146,"o":62.99,"t":"2026-10-20T14:45:00Z","v":8308,"vw":63.038444},{"c":63.03,"h":63.09,"l":63.03,"n":204,"o":63.085,"t":"2026-10-20T14:50:00Z","v":13581,"vw":63.060495},{"c":63.01,"h":63.02,"l":62.97,"n":126,"o":63.02,"t":"2026-10-20T14:55:00Z","v":6702,"vw":63.003605},{"c":62.92,"h":63.02,"l":62.91,"n":224,"o":62.99,"t":"2026-10-20T15:00:00Z","v":15212,"vw":62.969365},{"c":62.94,"h":62.94,"l":62.855,"n":129,"o":62.93,"t":"2026-10-20T15:05:00Z","v":6876,"vw":62.908654},{"c":62.92,"h":62.97,"l":62.87,"n":213,"o":62.95,"t":"2026-10-20T15:10:00Z","v":12779,"vw":62.915861},{"c":62.98,"h":62.99,"l":62.91,"n":317,"o":62.91,"t":"2026-10-20T15:15:00Z","v":24722,"vw":62.945425},{"c":62.965,"h":63.02,"l":62.96,"n":213,"o":62.98,"t":"2026-10-20T15:20:00Z","v":15069,"vw":62.985063},{"c":62.99,"h":62.99,"l":62.935,"n":210,"o":62.965,"t":"2026-10-20T15:25:00Z","v":10960,"vw":62.969367},{"c":62.99,"h":62.99,"l":62.955,"n":145,"o":62.98,"t":"2026-10-20T15:30:00Z","v":10814,"vw":62.973222},{"c":63.075,"h":63.075,"l":62.99,"n":95,"o":62.99,"t":"2026-10-20T15:35:00Z","v":5225,"vw":63.032603},{"c":63.075,"h":63.09,"l":63.05,"n":98,"o":63.08,"t":"2026-10-20T15:40:00Z","v":7791,"vw":63.070128},{"c":63.02,"h":63.08,"l":63.01,"n":166,"o":63.08,"t":"2026-10-20T15:45:00Z","v":12443,"vw":63.041899},{"c":63.045,"h":63.05,"l":63.02,"n":31,"o":63.02,"t":"2026-10-20T15:50:00Z","v":1145,"vw":63.037405},{"c":62.97,"h":63.01,"l":62.97,"n":45,"o":63.01,"t":"2026-10-20T15:55:00Z","v":2988,"vw":62.993144},{"c":62.94,"h":62.985,"l":62.935,"n":100,"o":62.985,"t":"2026-10-20T16:00:00Z","v":6845,"vw":62.960195},{"c":62.9,"h":62.9401,"l":62.87,"n":100,"o":62.93,"t":"2026-10-20T16:05:00Z","v":8092,"vw":62.914733},{"c":62.92,"h":62.92,"l":62.89,"n":45,"o":62.915,"t":"2026-10-20T16:10:00Z","v":2275,"vw":62.903272},{"c":62.865,"h":62.94,"l":62.865,"n":104,"o":62.93,"t":"2026-10-20T16:15:00Z","v":5429,"vw":62.90018},{"c":62.9,"h":62.91,"l":62.87,"n":48,"o":62.87,"t":"2026-10-20T16:20:00Z","v":1960,"vw":62.898095},{"c":62.89,"h":62.89,"l":62.87,"n":71,"o":62.89,"t":"2026-10-20T16:25:00Z","v":2941,"vw":62.880526},{"c":62.885,"h":62.91,"l":62.88,"n":65,"o":62.9,"t":"2026-10-20T16:30:00Z","v":3083,"vw":62.897424},{"c":62.87,"h":62.89,"l":62.87,"n":32,"o":62.88,"t":"2026-10-20T16:35:00Z","v":1817,"vw":62.88267},{"c":62.93,"h":62.93,"l":62.875,"n":79,"o":62.88,"t":"2026-10-20T16:40:00Z","v":5946,"vw":62.896274},{"c":62.94,"h":62.9501,"l":62.93,"n":59,"o":62.94,"t":"2026-10-20T16:45:00Z","v":4570,"vw":62.938918},{"c":62.91,"h":62.95,"l":62.91,"n":48,"o":62.95,"t":"2026-10-20T16:50:00Z","v":2043,"vw":62.929231},{"c":62.94,"h":62.95,"l":62.91,"n":67,"o":62.91,"t":"2026-10-20T16:55:00Z","v":4512,"vw":62.931805},{"c":62.915,"h":62.96,"l":62.915,"n":85,"o":62.96,"t":"2026-10-20T17:00:00Z","v":7640,"vw":62.937206},{"c":62.89,"h":62.92,"l":62.89,"n":71,"o":62.91,"t":"2026-10-20T17:05:00Z","v":3446,"vw":62.901575},{"c":62.91,"h":62.935,"l":62.895,"n":72,"o":62.8999,"t":"2026-10-20T17:10:00Z","v":3112,"vw":62.91517},{"c":62.9,"h":62.915,"l":62.875,"n":87,"o":62.905,"t":"2026-10-20T17:15:00Z","v":5293,"vw":62.897782},{"c":62.925,"h":62.93,"l":62.875,"n":71,"o":62.89,"t":"2026-10-20T17:20:00Z","v":3813,"vw":62.897071},{"c":62.91,"h":62.93,"l":62.89,"n":46,"o":62.93,"t":"2026-10-20T17:25:00Z","v":2081,"vw":62.907614},{"c":62.92,"h":62.93,"l":62.895,"n":82,"o":62.92,"t":"2026-10-20T17:30:00Z","v":3797,"vw":62.906935},{"c":62.93,"h":62.94,"l":62.92,"n":44,"o":62.92,"t":"2026-10-20T17:35:00Z","v":2432,"vw":62.93},{"c":62.94,"h":62.94,"l":62.925,"n":47,"o":62.94,"t":"2026-10-20T17:40:00Z","v":3748,"vw":62.935088},{"c":62.955,"h":62.98,"l":62.935,"n":143,"o":62.96,"t":"2026-10-20T17:45:00Z","v":8261,"vw":62.955674},{"c":62.975,"h":62.985,"l":62.935,"n":75,"o":62.95,"t":"2026-10-20T17:50:00Z","v":4159,"vw":62.953243},{"c":62.97,"h":62.98,"l":62.955,"n":124,"o":62.97,"t":"2026-10-20T17:55:00Z","v":11101,"vw":62.971169},{"c":62.985,"h":62.99,"l":62.941,"n":114,"o":62.965,"t":"2026-10-20T18:00:00Z","v":9936,"vw":62.96386},{"c":62.98,"h":62.99,"l":62.975,"n":91,"o":62.985,"t":"2026-10-20T18:05:00Z","v":7259,"vw":62.9823},{"c":62.995,"h":62.995,"l":62.985,"n":60,"o":62.985,"t":"2026-10-20T18:10:00Z","v":5047,"vw":62.991323},{"c":62.96,"h":63.01,"l":62.96,"n":177,"o":62.995,"t":"2026-10-20T18:15:00Z","v":16323,"vw":62.984617},{"c":62.99,"h":62.99,"l":62.95,"n":76,"o":62.95,"t":"2026-10-20T18:20:00Z","v":6281,"vw":62.976269},{"c":62.985,"h":62.995,"l":62.985,"n":48,"o":62.995,"t":"2026-10-20T18:25:00Z","v":2250,"vw":62.986271},{"c":63.015,"h":63.035,"l":62.975,"n":115,"o":62.98,"t":"2026-10-20T18:30:00Z","v":8321,"vw":63.017839},{"c":63,"h":63.02,"l":62.985,"n":92,"o":63.02,"t":"2026-10-20T18:35:00Z","v":6261,"vw":62.99866},{"c":62.965,"h":63,"l":62.96,"n":108,"o":62.995,"t":"2026-10-20T18:40:00Z","v":7742,"vw":62.982986},{"c":62.965,"h":62.98,"l":62.955,"n":65,"o":62.955,"t":"2026-10-20T18:45:00Z","v":5434,"vw":62.968627},{"c":62.98,"h":62.985,"l":62.965,"n":45,"o":62.97,"t":"2026-10-20T18:50:00Z","v":3432,"vw":62.976585},{"c":62.975,"h":62.98,"l":62.955,"n":82,"o":62.975,"t":"2026-10-20T18:55:00Z","v":5519,"vw":62.971628},{"c":62.95,"h":62.98,"l":62.945,"n":117,"o":62.975,"t":"2026-10-20T19:00:00Z","v":10033,"vw":62.964716},{"c":62.975,"h":62.975,"l":62.945,"n":98,"o":62.945,"t":"2026-10-20T19:05:00Z","v":7614,"vw":62.961619},{"c":62.985,"h":62.985,"l":62.96,"n":99,"o":62.97,"t":"2026-10-20T19:10:00Z","v":6026,"vw":62.972728},{"c":62.96,"h":62.96,"l":62.945,"n":66,"o":62.96,"t":"2026-10-20T19:15:00Z","v":4759,"vw":62.95362},{"c":62.885,"h":62.96,"l":62.885,"n":176,"o":62.96,"t":"2026-10-20T19:20:00Z","v":26438,"vw":62.932989},{"c":62.945,"h":62.96,"l":62.885,"n":121,"o":62.885,"t":"2026-10-20T19:25:00Z","v":12990,"vw":62.939222},{"c":63.01,"h":63.01,"l":62.925,"n":192,"o":62.94,"t":"2026-10-20T19:30:00Z","v":31625,"vw":62.96499},{"c":63.04,"h":63.045,"l":62.985,"n":192,"o":63.015,"t":"2026-10-20T19:35:00Z","v":28340,"vw":63.013788},{"c":63.07,"h":63.08,"l":63.025,"n":160,"o":63.035,"t":"2026-10-20T19:40:00Z","v":23694,"vw":63.052739},{"c":63.05,"h":63.07,"l":63.02,"n":188,"o":63.07,"t":"2026-10-20T19:45:00Z","v":27301,"vw":63.048884},{"c":63.09,"h":63.09,"l":63.04,"n":370,"o":63.04,"t":"2026-10-20T19:50:00Z","v":33232,"vw":63.064994},{"c":63.14,"h":63.1595,"l":63.075,"n":741,"o":63.085,"t":"2026-10-20T19:55:00Z","v":97248,"vw":63.123245},{"c":63.15,"h":63.15,"l":63.15,"n":6,"o":63.15,"t":"2026-10-20T20:00:00Z","v":3042,"vw":63.15},{"c":63.3,"h":63.3,"l":63.3,"n":14,"o":63.3,"t":"2026-10-20T20:10:00Z","v":9306,"vw":63.3},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-20T20:15:00Z","v":278,"vw":63.13},{"c":63,"h":63,"l":63,"n":18,"o":63,"t":"2026-10-20T20:20:00Z","v":19712,"vw":63},{"c":63.3,"h":63.3,"l":63.29,"n":8,"o":63.29,"t":"2026-10-21T13:25:00Z","v":2400,"vw":63.29125},{"c":63.05,"h":63.35,"l":63.05,"n":281,"o":63.31,"t":"2026-10-21T13:30:00Z","v":27954,"vw":63.224296},{"c":63.08,"h":63.19,"l":63.04,"n":335,"o":63.04,"t":"2026-10-21T13:35:00Z","v":22043,"vw":63.115183},{"c":63.2,"h":63.215,"l":63.08,"n":188,"o":63.09,"t":"2026-10-21T13:40:00Z","v":12645,"vw":63.177016},{"c":63.17,"h":63.21,"l":63.12,"n":227,"o":63.19,"t":"2026-10-21T13:45:00Z","v":16063,"vw":63.158772},{"c":63.21,"h":63.22,"l":63.13,"n":135,"o":63.15,"t":"2026-10-21T13:50:00Z","v":8973,"vw":63.165295},{"c":63.09,"h":63.26,"l":63.05,"n":140,"o":63.22,"t":"2026-10-21T13:55:00Z","v":8622,"vw":63.154398},{"c":62.9301,"h":63.08,"l":62.93,"n":103,"o":63.08,"t":"2026-10-21T14:00:00Z","v":5377,"vw":62.98358},{"c":62.92,"h":62.96,"l":62.9,"n":177,"o":62.93,"t":"2026-10-21T14:05:00Z","v":11811,"vw":62.928107},{"c":63.04,"h":63.11,"l":62.93,"n":263,"o":62.93,"t":"2026-10-21T14:10:00Z","v":18201,"vw":63.036927},{"c":63.03,"h":63.09,"l":63.01,"n":115,"o":63.04,"t":"2026-10-21T14:15:00Z","v":7350,"vw":63.046597},{"c":62.99,"h":63.07,"l":62.97,"n":109,"o":63.02,"t":"2026-10-21T14:20:00Z","v":7572,"vw":63.02254},{"c":62.98,"h":62.99,"l":62.92,"n":112,"o":62.98,"t":"2026-10-21T14:25:00Z","v":8923,"vw":62.956312},{"c":63.06,"h":63.08,"l":62.975,"n":166,"o":62.98,"t":"2026-10-21T14:30:00Z","v":9802,"vw":63.040993},{"c":63.14,"h":63.15,"l":63.07,"n":130,"o":63.07,"t":"2026-10-21T14:35:00Z","v":7598,"vw":63.113784},{"c":63.185,"h":63.185,"l":63.12,"n":174,"o":63.18,"t":"2026-10-21T14:40:00Z","v":11777,"vw":63.149184},{"c":63.19,"h":63.205,"l":63.16,"n":126,"o":63.195,"t":"2026-10-21T14:45:00Z","v":9200,"vw":63.192706},{"c":63.145,"h":63.19,"l":63.13,"n":113,"o":63.19,"t":"2026-10-21T14:50:00Z","v":8299,"vw":63.153113},{"c":63.1,"h":63.16,"l":63.09,"n":111,"o":63.15,"t":"2026-10-21T14:55:00Z","v":7061,"vw":63.125555},{"c":63.04,"h":63.1,"l":62.995,"n":182,"o":63.09,"t":"2026-10-21T15:00:00Z","v":12509,"vw":63.057848},{"c":63.03,"h":63.065,"l":63.03,"n":87,"o":63.06,"t":"2026-10-21T15:05:00Z","v":4960,"vw":63.052558},{"c":63.01,"h":63.075,"l":63,"n":107,"o":63.03,"t":"2026-10-21T15:10:00Z","v":6517,"vw":63.030506},{"c":63.035,"h":63.05,"l":63,"n":89,"o":63.01,"t":"2026-10-21T15:15:00Z","v":5084,"vw":63.035546},{"c":63.06,"h":63.095,"l":63.04,"n":86,"o":63.04,"t":"2026-10-21T15:20:00Z","v":5647,"vw":63.072673},{"c":63.11,"h":63.11,"l":63.07,"n":75,"o":63.075,"t":"2026-10-21T15:25:00Z","v":5648,"vw":63.093362},{"c":63.08,"h":63.11,"l":63.05,"n":102,"o":63.11,"t":"2026-10-21T15:30:00Z","v":8047,"vw":63.082442},{"c":63.1,"h":63.1,"l":63.07,"n":53,"o":63.09,"t":"2026-10-21T15:35:00Z","v":3255,"vw":63.083065},{"c":63.11,"h":63.12,"l":63.1,"n":115,"o":63.1,"t":"2026-10-21T15:40:00Z","v":5977,"vw":63.112067},{"c":63.14,"h":63.14,"l":63.12,"n":36,"o":63.12,"t":"2026-10-21T15:45:00Z","v":1806,"vw":63.128936},{"c":63.16,"h":63.175,"l":63.15,"n":46,"o":63.15,"t":"2026-10-21T15:50:00Z","v":3935,"vw":63.156623},{"c":63.15,"h":63.155,"l":63.14,"n":52,"o":63.145,"t":"2026-10-21T15:55:00Z","v":2002,"vw":63.146154},{"c":63.13,"h":63.17,"l":63.13,"n":97,"o":63.165,"t":"2026-10-21T16:00:00Z","v":4333,"vw":63.151052},{"c":63.07,"h":63.135,"l":63.07,"n":65,"o":63.13,"t":"2026-10-21T16:05:00Z","v":2762,"vw":63.111197},{"c":63.125,"h":63.125,"l":63.08,"n":54,"o":63.08,"t":"2026-10-21T16:10:00Z","v":4274,"vw":63.100804},{"c":63.13,"h":63.145,"l":63.12,"n":54,"o":63.13,"t":"2026-10-21T16:15:00Z","v":3472,"vw":63.133097},{"c":63.14,"h":63.155,"l":63.12,"n":65,"o":63.125,"t":"2026-10-21T16:20:00Z","v":8273,"vw":63.133695},{"c":63.15,"h":63.16,"l":63.135,"n":60,"o":63.14,"t":"2026-10-21T16:25:00Z","v":5570,"vw":63.144116},{"c":63.175,"h":63.18,"l":63.16,"n":94,"o":63.16,"t":"2026-10-21T16:30:00Z","v":10425,"vw":63.173872},{"c":63.12,"h":63.175,"l":63.11,"n":183,"o":63.175,"t":"2026-10-21T16:35:00Z","v":16197,"vw":63.137594},{"c":63.085,"h":63.13,"l":63.08,"n":220,"o":63.11,"t":"2026-10-21T16:40:00Z","v":15678,"vw":63.113738},{"c":63.09,"h":63.12,"l":63.03,"n":166,"o":63.09,"t":"2026-10-21T16:45:00Z","v":12486,"vw":63.071857},{"c":63.07,"h":63.09,"l":63.015,"n":151,"o":63.09,"t":"2026-10-21T16:50:00Z","v":9949,"vw":63.050121},{"c":63.095,"h":63.095,"l":63.045,"n":69,"o":63.06,"t":"2026-10-21T16:55:00Z","v":4541,"vw":63.072817},{"c":63.09,"h":63.12,"l":63.09,"n":109,"o":63.11,"t":"2026-10-21T17:00:00Z","v":22351,"vw":63.113987},{"c":63.085,"h":63.1,"l":63.08,"n":89,"o":63.092,"t":"2026-10-21T17:05:00Z","v":7661,"vw":63.091497},{"c":63.035,"h":63.09,"l":63.035,"n":111,"o":63.09,"t":"2026-10-21T17:10:00Z","v":10567,"vw":63.055459},{"c":63.005,"h":63.045,"l":62.995,"n":70,"o":63.045,"t":"2026-10-21T17:15:00Z","v":6370,"vw":63.025224},{"c":62.995,"h":63.025,"l":62.97,"n":103,"o":63.01,"t":"2026-10-21T17:20:00Z","v":7652,"vw":63.000747},{"c":62.98,"h":63.01,"l":62.97,"n":60,"o":63,"t":"2026-10-21T17:25:00Z","v":3491,"vw":62.985702},{"c":62.975,"h":62.99,"l":62.935,"n":119,"o":62.98,"t":"2026-10-21T17:30:00Z","v":12251,"vw":62.958223},{"c":62.95,"h":62.965,"l":62.935,"n":85,"o":62.96,"t":"2026-10-21T17:35:00Z","v":5358,"vw":62.953435},{"c":62.88,"h":62.94,"l":62.88,"n":181,"o":62.93,"t":"2026-10-21T17:40:00Z","v":13701,"vw":62.915079},{"c":62.91,"h":62.91,"l":62.87,"n":128,"o":62.9,"t":"2026-10-21T17:45:00Z","v":6702,"vw":62.899598},{"c":62.96,"h":62.96,"l":62.91,"n":89,"o":62.91,"t":"2026-10-21T17:50:00Z","v":4310,"vw":62.935504},{"c":62.86,"h":62.965,"l":62.8501,"n":85,"o":62.965,"t":"2026-10-21T17:55:00Z","v":6155,"vw":62.901587},{"c":62.85,"h":62.885,"l":62.845,"n":81,"o":62.8814,"t":"2026-10-21T18:00:00Z","v":8608,"vw":62.87622},{"c":62.885,"h":62.885,"l":62.845,"n":77,"o":62.855,"t":"2026-10-21T18:05:00Z","v":4048,"vw":62.86257},{"c":62.93,"h":62.93,"l":62.88,"n":81,"o":62.8801,"t":"2026-10-21T18:10:00Z","v":5851,"vw":62.887457},{"c":62.915,"h":62.94,"l":62.91,"n":39,"o":62.94,"t":"2026-10-21T18:15:00Z","v":2511,"vw":62.928409},{"c":62.93,"h":62.93,"l":62.91,"n":71,"o":62.91,"t":"2026-10-21T18:20:00Z","v":4277,"vw":62.919559},{"c":62.97,"h":62.975,"l":62.92,"n":58,"o":62.93,"t":"2026-10-21T18:25:00Z","v":2741,"vw":62.947687},{"c":63,"h":63,"l":62.95,"n":76,"o":62.96,"t":"2026-10-21T18:30:00Z","v":6961,"vw":62.981245},{"c":63.01,"h":63.02,"l":62.995,"n":83,"o":63,"t":"2026-10-21T18:35:00Z","v":8273,"vw":63.008491},{"c":63.04,"h":63.04,"l":63,"n":94,"o":63.015,"t":"2026-10-21T18:40:00Z","v":6685,"vw":63.023346},{"c":62.96,"h":63.03,"l":62.96,"n":101,"o":63.03,"t":"2026-10-21T18:45:00Z","v":8107,"vw":63.001818},{"c":63.025,"h":63.03,"l":62.965,"n":87,"o":62.99,"t":"2026-10-21T18:50:00Z","v":6761,"vw":62.999074},{"c":62.93,"h":63.02,"l":62.93,"n":95,"o":63.02,"t":"2026-10-21T18:55:00Z","v":6825,"vw":62.962827},{"c":62.93,"h":62.95,"l":62.88,"n":108,"o":62.93,"t":"2026-10-21T19:00:00Z","v":7484,"vw":62.920297},{"c":62.96,"h":62.995,"l":62.91,"n":111,"o":62.93,"t":"2026-10-21T19:05:00Z","v":8169,"vw":62.963617},{"c":62.98,"h":62.98,"l":62.92,"n":138,"o":62.95,"t":"2026-10-21T19:10:00Z","v":8521,"vw":62.953513},{"c":63.02,"h":63.03,"l":62.99,"n":95,"o":62.99,"t":"2026-10-21T19:15:00Z","v":6013,"vw":63.02003},{"c":63.04,"h":63.06,"l":63.015,"n":92,"o":63.02,"t":"2026-10-21T19:20:00Z","v":7907,"vw":63.041892},{"c":63.11,"h":63.11,"l":63.025,"n":97,"o":63.04,"t":"2026-10-21T19:25:00Z","v":6331,"vw":63.059654},{"c":63.08,"h":63.135,"l":63.065,"n":128,"o":63.11,"t":"2026-10-21T19:30:00Z","v":8947,"vw":63.09326},{"c":63.14,"h":63.14,"l":63.07,"n":108,"o":63.08,"t":"2026-10-21T19:35:00Z","v":6767,"vw":63.102468},{"c":63.195,"h":63.195,"l":63.12,"n":203,"o":63.13,"t":"2026-10-21T19:40:00Z","v":14926,"vw":63.159493},{"c":63.195,"h":63.1985,"l":63.16,"n":207,"o":63.195,"t":"2026-10-21T19:45:00Z","v":19199,"vw":63.183916},{"c":63.235,"h":63.26,"l":63.18,"n":361,"o":63.19,"t":"2026-10-21T19:50:00Z","v":26903,"vw":63.230445},{"c":63.14,"h":63.23,"l":63.135,"n":421,"o":63.23,"t":"2026-10-21T19:55:00Z","v":39653,"vw":63.164488},{"c":63.15,"h":63.15,"l":63.15,"n":3,"o":63.15,"t":"2026-10-21T20:00:00Z","v":6772,"vw":63.15},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-10-21T20:50:00Z","v":126,"vw":63.2},{"c":63.46,"h":63.5,"l":63.1,"n":427,"o":63.1,"t":"2026-10-22T13:30:00Z","v":43158,"vw":63.39225},{"c":63.26,"h":63.47,"l":63.23,"n":390,"o":63.44,"t":"2026-10-22T13:35:00Z","v":33016,"vw":63.336091},{"c":63.36,"h":63.38,"l":63.25,"n":365,"o":63.255,"t":"2026-10-22T13:40:00Z","v":28695,"vw":63.320625},{"c":63.53,"h":63.62,"l":63.34,"n":504,"o":63.34,"t":"2026-10-22T13:45:00Z","v":35942,"vw":63.523996},{"c":63.6,"h":63.65,"l":63.56,"n":323,"o":63.57,"t":"2026-10-22T13:50:00Z","v":20769,"vw":63.599726},{"c":63.65,"h":63.66,"l":63.55,"n":166,"o":63.57,"t":"2026-10-22T13:55:00Z","v":9604,"vw":63.613781},{"c":63.64,"h":63.64,"l":63.57,"n":279,"o":63.64,"t":"2026-10-22T14:00:00Z","v":21239,"vw":63.613314},{"c":63.74,"h":63.74,"l":63.66,"n":277,"o":63.66,"t":"2026-10-22T14:05:00Z","v":20965,"vw":63.699324},{"c":63.81,"h":63.815,"l":63.75,"n":225,"o":63.77,"t":"2026-10-22T14:10:00Z","v":14294,"vw":63.783243},{"c":63.79,"h":63.82,"l":63.74,"n":343,"o":63.81,"t":"2026-10-22T14:15:00Z","v":37013,"vw":63.766964},{"c":63.905,"h":63.905,"l":63.755,"n":251,"o":63.8,"t":"2026-10-22T14:20:00Z","v":21310,"vw":63.842271},{"c":63.865,"h":63.9,"l":63.835,"n":333,"o":63.9,"t":"2026-10-22T14:25:00Z","v":29096,"vw":63.86225},{"c":63.625,"h":63.92,"l":63.625,"n":628,"o":63.875,"t":"2026-10-22T14:30:00Z","v":57967,"vw":63.763976},{"c":63.635,"h":63.67,"l":63.555,"n":428,"o":63.625,"t":"2026-10-22T14:35:00Z","v":34734,"vw":63.615444},{"c":63.605,"h":63.645,"l":63.545,"n":383,"o":63.63,"t":"2026-10-22T14:40:00Z","v":28802,"vw":63.598798},{"c":63.68,"h":63.69,"l":63.59,"n":244,"o":63.61,"t":"2026-10-22T14:45:00Z","v":16632,"vw":63.644916},{"c":63.765,"h":63.765,"l":63.68,"n":227,"o":63.68,"t":"2026-10-22T14:50:00Z","v":16459,"vw":63.719522},{"c":63.77,"h":63.81,"l":63.745,"n":289,"o":63.77,"t":"2026-10-22T14:55:00Z","v":24571,"vw":63.773817},{"c":63.84,"h":63.84,"l":63.695,"n":328,"o":63.77,"t":"2026-10-22T15:00:00Z","v":29179,"vw":63.765552},{"c":63.825,"h":63.855,"l":63.795,"n":303,"o":63.84,"t":"2026-10-22T15:05:00Z","v":20457,"vw":63.828393},{"c":63.925,"h":63.95,"l":63.825,"n":237,"o":63.825,"t":"2026-10-22T15:10:00Z","v":19990,"vw":63.910835},{"c":63.915,"h":63.975,"l":63.9,"n":533,"o":63.925,"t":"2026-10-22T15:15:00Z","v":53944,"vw":63.949404},{"c":63.86,"h":63.93,"l":63.835,"n":505,"o":63.91,"t":"2026-10-22T15:20:00Z","v":38233,"vw":63.872674},{"c":63.835,"h":63.9,"l":63.815,"n":371,"o":63.88,"t":"2026-10-22T15:25:00Z","v":25747,"vw":63.851636},{"c":63.86,"h":63.9,"l":63.83,"n":272,"o":63.84,"t":"2026-10-22T15:30:00Z","v":19014,"vw":63.860176},{"c":63.885,"h":63.95,"l":63.87,"n":363,"o":63.88,"t":"2026-10-22T15:35:00Z","v":35849,"vw":63.920646},{"c":63.925,"h":63.935,"l":63.865,"n":391,"o":63.89,"t":"2026-10-22T15:40:00Z","v":27157,"vw":63.894085},{"c":64.06,"h":64.075,"l":63.925,"n":388,"o":63.93,"t":"2026-10-22T15:45:00Z","v":30840,"vw":63.997418},{"c":63.98,"h":64.075,"l":63.98,"n":294,"o":64.06,"t":"2026-10-22T15:50:00Z","v":20400,"vw":64.029095},{"c":63.95,"h":64.025,"l":63.95,"n":275,"o":63.98,"t":"2026-10-22T15:55:00Z","v":19797,"vw":63.992057},{"c":64.01,"h":64.03,"l":63.94,"n":262,"o":63.955,"t":"2026-10-22T16:00:00Z","v":18924,"vw":64.000778},{"c":63.97,"h":64.025,"l":63.97,"n":251,"o":64.02,"t":"2026-10-22T16:05:00Z","v":24439,"vw":63.997797},{"c":63.925,"h":63.99,"l":63.89,"n":206,"o":63.98,"t":"2026-10-22T16:10:00Z","v":15670,"vw":63.940394},{"c":63.97,"h":63.99,"l":63.925,"n":315,"o":63.93,"t":"2026-10-22T16:15:00Z","v":23511,"vw":63.961861},{"c":64.015,"h":64.015,"l":63.98,"n":145,"o":63.98,"t":"2026-10-22T16:20:00Z","v":18511,"vw":63.995115},{"c":64.085,"h":64.085,"l":64.02,"n":219,"o":64.02,"t":"2026-10-22T16:25:00Z","v":20129,"vw":64.055522},{"c":64.105,"h":64.115,"l":64.065,"n":434,"o":64.09,"t":"2026-10-22T16:30:00Z","v":39519,"vw":64.090767},{"c":64.075,"h":64.115,"l":64.06,"n":198,"o":64.105,"t":"2026-10-22T16:35:00Z","v":17147,"vw":64.091198},{"c":64.08,"h":64.095,"l":64.06,"n":227,"o":64.08,"t":"2026-10-22T16:40:00Z","v":18622,"vw":64.078654},{"c":64.16,"h":64.16,"l":64.08,"n":347,"o":64.085,"t":"2026-10-22T16:45:00Z","v":33087,"vw":64.12221},{"c":64.16,"h":64.205,"l":64.15,"n":227,"o":64.17,"t":"2026-10-22T16:50:00Z","v":15558,"vw":64.177114},{"c":64.205,"h":64.215,"l":64.15,"n":275,"o":64.165,"t":"2026-10-22T16:55:00Z","v":26392,"vw":64.191391},{"c":64.18,"h":64.21,"l":64.14,"n":157,"o":64.2,"t":"2026-10-22T17:00:00Z","v":18782,"vw":64.181212},{"c":64.185,"h":64.21,"l":64.18,"n":237,"o":64.19,"t":"2026-10-22T17:05:00Z","v":19704,"vw":64.201733},{"c":64.16,"h":64.205,"l":64.155,"n":146,"o":64.18,"t":"2026-10-22T17:10:00Z","v":8780,"vw":64.18109},{"c":64.135,"h":64.175,"l":64.11,"n":286,"o":64.155,"t":"2026-10-22T17:15:00Z","v":22393,"vw":64.141491},{"c":64.14,"h":64.155,"l":64.12,"n":203,"o":64.13,"t":"2026-10-22T17:20:00Z","v":13440,"vw":64.140591},{"c":64.205,"h":64.21,"l":64.155,"n":221,"o":64.155,"t":"2026-10-22T17:25:00Z","v":17899,"vw":64.178932},{"c":64.24,"h":64.24,"l":64.205,"n":123,"o":64.205,"t":"2026-10-22T17:30:00Z","v":12669,"vw":64.220348},{"c":64.185,"h":64.26,"l":64.175,"n":196,"o":64.245,"t":"2026-10-22T17:35:00Z","v":15093,"vw":64.237376},{"c":64.25,"h":64.255,"l":64.19,"n":177,"o":64.19,"t":"2026-10-22T17:40:00Z","v":14562,"vw":64.226888},{"c":64.3,"h":64.31,"l":64.24,"n":194,"o":64.245,"t":"2026-10-22T17:45:00Z","v":16211,"vw":64.281219},{"c":64.29,"h":64.315,"l":64.28,"n":161,"o":64.3,"t":"2026-10-22T17:50:00Z","v":11413,"vw":64.299603},{"c":64.365,"h":64.365,"l":64.3,"n":182,"o":64.3,"t":"2026-10-22T17:55:00Z","v":14029,"vw":64.336082},{"c":64.335,"h":64.375,"l":64.325,"n":121,"o":64.37,"t":"2026-10-22T18:00:00Z","v":8061,"vw":64.359458},{"c":64.345,"h":64.36,"l":64.33,"n":128,"o":64.34,"t":"2026-10-22T18:05:00Z","v":8796,"vw":64.348057},{"c":64.405,"h":64.405,"l":64.35,"n":119,"o":64.35,"t":"2026-10-22T18:10:00Z","v":7904,"vw":64.381918},{"c":64.405,"h":64.42,"l":64.385,"n":210,"o":64.41,"t":"2026-10-22T18:15:00Z","v":16453,"vw":64.400371},{"c":64.375,"h":64.405,"l":64.37,"n":298,"o":64.395,"t":"2026-10-22T18:20:00Z","v":37457,"vw":64.38037},{"c":64.415,"h":64.425,"l":64.375,"n":283,"o":64.375,"t":"2026-10-22T18:25:00Z","v":22990,"vw":64.403613},{"c":64.365,"h":64.415,"l":64.34,"n":775,"o":64.415,"t":"2026-10-22T18:30:00Z","v":110457,"vw":64.365515},{"c":64.345,"h":64.365,"l":64.28,"n":552,"o":64.365,"t":"2026-10-22T18:35:00Z","v":48028,"vw":64.321957},{"c":64.29,"h":64.345,"l":64.275,"n":304,"o":64.345,"t":"2026-10-22T18:40:00Z","v":32520,"vw":64.306155},{"c":64.36,"h":64.375,"l":64.295,"n":175,"o":64.295,"t":"2026-10-22T18:45:00Z","v":17677,"vw":64.340805},{"c":64.355,"h":64.365,"l":64.33,"n":158,"o":64.365,"t":"2026-10-22T18:50:00Z","v":13797,"vw":64.346719},{"c":64.33,"h":64.355,"l":64.33,"n":163,"o":64.35,"t":"2026-10-22T18:55:00Z","v":13189,"vw":64.341721},{"c":64.34,"h":64.3799,"l":64.31,"n":342,"o":64.33,"t":"2026-10-22T19:00:00Z","v":27694,"vw":64.341153},{"c":64.425,"h":64.44,"l":64.355,"n":178,"o":64.355,"t":"2026-10-22T19:05:00Z","v":16613,"vw":64.406562},{"c":64.3,"h":64.425,"l":64.3,"n":292,"o":64.425,"t":"2026-10-22T19:10:00Z","v":21557,"vw":64.336951},{"c":64.337,"h":64.36,"l":64.3,"n":487,"o":64.3,"t":"2026-10-22T19:15:00Z","v":60304,"vw":64.326796},{"c":64.31,"h":64.35,"l":64.285,"n":304,"o":64.35,"t":"2026-10-22T19:20:00Z","v":34739,"vw":64.318926},{"c":64.22,"h":64.315,"l":64.15,"n":316,"o":64.315,"t":"2026-10-22T19:25:00Z","v":24825,"vw":64.220195},{"c":64.285,"h":64.285,"l":64.14,"n":657,"o":64.205,"t":"2026-10-22T19:30:00Z","v":66666,"vw":64.196656},{"c":64.265,"h":64.29,"l":64.18,"n":587,"o":64.28,"t":"2026-10-22T19:35:00Z","v":67203,"vw":64.239888},{"c":64.26,"h":64.32,"l":64.24,"n":445,"o":64.265,"t":"2026-10-22T19:40:00Z","v":48761,"vw":64.291043},{"c":64.24,"h":64.275,"l":64.21,"n":371,"o":64.25,"t":"2026-10-22T19:45:00Z","v":36493,"vw":64.240528},{"c":64.32,"h":64.34,"l":64.24,"n":555,"o":64.24,"t":"2026-10-22T19:50:00Z","v":41267,"vw":64.301388},{"c":64.43,"h":64.43,"l":64.315,"n":1338,"o":64.315,"t":"2026-10-22T19:55:00Z","v":238742,"vw":64.386681},{"c":64.44,"h":64.44,"l":64.44,"n":6,"o":64.44,"t":"2026-10-22T20:00:00Z","v":17520,"vw":64.44},{"c":64.55,"h":64.75,"l":64.39,"n":63,"o":64.68,"t":"2026-10-22T20:20:00Z","v":8949,"vw":64.630727},{"c":64.55,"h":64.55,"l":64.49,"n":22,"o":64.49,"t":"2026-10-22T20:50:00Z","v":925,"vw":64.532493},{"c":64.4558,"h":64.4558,"l":64.4558,"n":3,"o":64.4558,"t":"2026-10-22T23:50:00Z","v":185,"vw":64.4558}],"history":[{"c":57.76,"h":58.45,"l":57.665,"n":6280,"o":58.35,"t":"2024-10-21T04:00:00Z","v":608273,"vw":57.915009},{"c":57.4,"h":57.66,"l":56.81,"n":9250,"o":57.55,"t":"2024-10-22T04:00:00Z","v":999167,"vw":57.300698},{"c":57.29,"h":57.415,"l":57.005,"n":6996,"o":57.27,"t":"2024-10-23T04:00:00Z","v":581357,"vw":57.240427},{"c":57.55,"h":57.64,"l":57.3,"n":8476,"o":57.48,"t":"2024-10-24T04:00:00Z","v":767719,"vw":57.502767},{"c":56.43,"h":57.68,"l":56.29,"n":13035,"o":57.67,"t":"2024-10-25T04:00:00Z","v":1542203,"vw":56.68173},{"c":56.88,"h":57.175,"l":56.71,"n":9119,"o":56.71,"t":"2024-10-28T04:00:00Z","v":840804,"vw":56.991525},{"c":56.76,"h":57.08,"l":56.7,"n":13028,"o":56.72,"t":"2024-10-29T04:00:00Z","v":1636828,"vw":56.850332},{"c":57.04,"h":57.43,"l":56.72,"n":9472,"o":56.72,"t":"2024-10-30T04:00:00Z","v":1117240,"vw":57.097176},{"c":56.03,"h":56.89,"l":56.03,"n":13982,"o":56.75,"t":"2024-10-31T04:00:00Z","v":1304713,"vw":56.518837},{"c":55.82,"h":56.52,"l":55.775,"n":7684,"o":56.28,"t":"2024-11-01T04:00:00Z","v":623293,"vw":56.137008},{"c":55.67,"h":56.02,"l":55.5,"n":9506,"o":55.78,"t":"2024-11-04T05:00:00Z","v":772968,"vw":55.742138},{"c":56.08,"h":56.08,"l":55.23,"n":11770,"o":55.62,"t":"2024-11-05T05:00:00Z","v":1094149,"vw":55.738421},{"c":58.61,"h":58.84,"l":57.94,"n":10706,"o":58.23,"t":"2024-11-06T05:00:00Z","v":968523,"vw":58.395346},{"c":57.9,"h":58.49,"l":57.8699,"n":9109,"o":58.46,"t":"2024-11-07T05:00:00Z","v":1036510,"vw":58.068039},{"c":58.63,"h":58.81,"l":58.18,"n":14978,"o":58.21,"t":"2024-11-08T05:00:00Z","v":2283872,"vw":58.636421},{"c":59.27,"h":59.65,"l":59.04,"n":9878,"o":59.09,"t":"2024-11-11T05:00:00Z","v":1001508,"vw":59.394403},{"c":59.35,"h":59.63,"l":59.26,"n":6574,"o":59.27,"t":"2024-11-12T05:00:00Z","v":676779,"vw":59.38678},{"c":59.23,"h":59.655,"l":59.21,"n":8750,"o":59.42,"t":"2024-11-13T05:00:00Z","v":1223576,"vw":59.389652},{"c":59.17,"h":59.64,"l":59.01,"n":9036,"o":59.37,"t":"2024-11-14T05:00:00Z","v":1077877,"vw":59.315105},{"c":59.4,"h":59.77,"l":59.05,"n":8935,"o":59.26,"t":"2024-11-15T05:00:00Z","v":1025168,"vw":59.328563},{"c":59.63,"h":59.725,"l":59.35,"n":8059,"o":59.49,"t":"2024-11-18T05:00:00Z","v":854367,"vw":59.556981},{"c":59.29,"h":59.45,"l":58.864071,"n":6396,"o":59.16,"t":"2024-11-19T05:00:00Z","v":870908,"vw":59.247763},{"c":59.49,"h":59.62,"l":59.02,"n":4192,"o":59.43,"t":"2024-11-20T05:00:00Z","v":364212,"vw":59.376771},{"c":60.36,"h":60.51,"l":59.59,"n":7824,"o":59.81,"t":"2024-11-21T05:00:00Z","v":899918,"vw":60.212124},{"c":61.01,"h":61.1,"l":60.34,"n":8469,"o":60.45,"t":"2024-11-22T05:00:00Z","v":1043269,"vw":60.967591},{"c":61.55,"h":61.93,"l":61.3,"n":10581,"o":61.33,"t":"2024-11-25T05:00:00Z","v":1018989,"vw":61.583792},{"c":61.86,"h":61.9,"l":61.11,"n":11656,"o":61.48,"t":"2024-11-26T05:00:00Z","v":1510294,"vw":61.516689},{"c":62.03,"h":62.47,"l":61.93,"n":5252,"o":61.97,"t":"2024-11-27T05:00:00Z","v":577970,"vw":62.114495},{"c":61.97,"h":62.36,"l":61.88,"n":5668,"o":62.22,"t":"2024-11-29T05:00:00Z","v":1069625,"vw":62.057704},{"c":61.5,"h":62.03,"l":61.2102,"n":7958,"o":62.02,"t":"2024-12-02T05:00:00Z","v":862634,"vw":61.498303},{"c":61.17,"h":61.67,"l":60.95,"n":5627,"o":61.51,"t":"2024-12-03T05:00:00Z","v":490281,"vw":61.189097},{"c":60.96,"h":61.14,"l":60.63,"n":7561,"o":61.06,"t":"2024-12-04T05:00:00Z","v":863110,"vw":60.86834},{"c":60.83,"h":61.3693,"l":60.775,"n":7706,"o":61,"t":"2024-12-05T05:00:00Z","v":845392,"vw":60.968969},{"c":60.35,"h":60.98,"l":60.15,"n":7917,"o":60.89,"t":"2024-12-06T05:00:00Z","v":879811,"vw":60.378628},{"c":59.27,"h":60.36,"l":59.26,"n":14164,"o":60.31,"t":"2024-12-09T05:00:00Z","v":1708935,"vw":59.566922},{"c":58.1,"h":59.1,"l":57.73,"n":23261,"o":59.1,"t":"2024-12-10T05:00:00Z","v":4515343,"vw":58.23098},{"c":58.34,"h":58.47,"l":57.88,"n":16512,"o":58.33,"t":"2024-12-11T05:00:00Z","v":2795950,"vw":58.227898},{"c":58.29,"h":58.96,"l":58.205,"n":9688,"o":58.46,"t":"2024-12-12T05:00:00Z","v":1722777,"vw":58.532642},{"c":58.4,"h":58.67,"l":58.27,"n":11478,"o":58.42,"t":"2024-12-13T05:00:00Z","v":1130462,"vw":58.44265},{"c":58.32,"h":58.64,"l":58.14,"n":12001,"o":58.39,"t":"2024-12-16T05:00:00Z","v":1157010,"vw":58.384962},{"c":57.56,"h":58.02,"l":57.44,"n":11148,"o":58.01,"t":"2024-12-17T05:00:00Z","v":1090400,"vw":57.695463},{"c":55.78,"h":57.68,"l":55.75,"n":12751,"o":57.6,"t":"2024-12-18T05:00:00Z","v":1290391,"vw":56.765028},{"c":56.09,"h":56.66,"l":55.98,"n":13132,"o":56.17,"t":"2024-12-19T05:00:00Z","v":1289433,"vw":56.264635},{"c":56.81,"h":57.26,"l":55.7,"n":14305,"o":55.87,"t":"2024-12-20T05:00:00Z","v":2341190,"vw":56.83682},{"c":56.46,"h":56.465,"l":56.05,"n":9311,"o":56.34,"t":"2024-12-23T05:00:00Z","v":1038571,"vw":56.314979},{"c":56.97,"h":57.03,"l":56.35,"n":4691,"o":56.46,"t":"2024-12-24T05:00:00Z","v":595031,"vw":56.67654},{"c":57.33,"h":57.4,"l":56.77,"n":10162,"o":56.85,"t":"2024-12-26T05:00:00Z","v":1279042,"vw":57.184716},{"c":56.76,"h":57.42,"l":56.45,"n":9943,"o":57.25,"t":"2024-12-27T05:00:00Z","v":1328198,"vw":56.744723},{"c":56.35,"h":56.62,"l":55.82,"n":6860,"o":56.27,"t":"2024-12-30T05:00:00Z","v":975814,"vw":56.418378},{"c":56.52,"h":56.7464,"l":56.28,"n":5691,"o":56.55,"t":"2024-12-31T05:00:00Z","v":569720,"vw":56.441622},{"c":56.13,"h":56.87,"l":55.93,"n":7893,"o":56.87,"t":"2025-01-02T05:00:00Z","v":867033,"vw":56.267173},{"c":56.49,"h":56.55,"l":56,"n":7267,"o":56.39,"t":"2025-01-03T05:00:00Z","v":520336,"vw":56.404894},{"c":55.96,"h":56.82,"l":55.85,"n":9256,"o":56.75,"t":"2025-01-06T05:00:00Z","v":638429,"vw":56.395508},{"c":55.89,"h":56.36,"l":55.615,"n":7859,"o":56.08,"t":"2025-01-07T05:00:00Z","v":830013,"vw":55.900445},{"c":55.88,"h":55.955,"l":55.17,"n":6955,"o":55.75,"t":"2025-01-08T05:00:00Z","v":559937,"vw":55.733445},{"c":54.24,"h":54.99,"l":53.8836,"n":17830,"o":54.88,"t":"2025-01-10T05:00:00Z","v":1812710,"vw":54.236753},{"c":54.7,"h":54.73,"l":53.73,"n":10184,"o":53.83,"t":"2025-01-13T05:00:00Z","v":1195008,"vw":54.518823},{"c":55.81,"h":55.81,"l":54.72,"n":9067,"o":54.8,"t":"2025-01-14T05:00:00Z","v":737256,"vw":55.474042},{"c":56.6,"h":56.85,"l":56.35,"n":6126,"o":56.85,"t":"2025-01-15T05:00:00Z","v":598211,"vw":56.568752},{"c":57.37,"h":57.41,"l":56.51,"n":6697,"o":56.62,"t":"2025-01-16T05:00:00Z","v":568921,"vw":57.122524},{"c":57.29,"h":57.7599,"l":57.23,"n":7894,"o":57.49,"t":"2025-01-17T05:00:00Z","v":892797,"vw":57.390979},{"c":57.4,"h":57.85,"l":57.3,"n":5732,"o":57.47,"t":"2025-01-21T05:00:00Z","v":369527,"vw":57.501384},{"c":57.02,"h":57.51,"l":56.945,"n":7703,"o":57.43,"t":"2025-01-22T05:00:00Z","v":722801,"vw":57.226843},{"c":56.69,"h":56.97,"l":56.52,"n":9141,"o":56.97,"t":"2025-01-23T05:00:00Z","v":1355217,"vw":56.729674},{"c":56.84,"h":56.9,"l":56.6,"n":7659,"o":56.6,"t":"2025-01-24T05:00:00Z","v":844850,"vw":56.809129},{"c":58.09,"h":58.135,"l":56.83,"n":11532,"o":56.83,"t":"2025-01-27T05:00:00Z","v":1244689,"vw":57.7724},{"c":58.05,"h":58.6,"l":57.82,"n":6406,"o":58.06,"t":"2025-01-28T05:00:00Z","v":688512,"vw":58.167524},{"c":58,"h":58.475,"l":57.79,"n":12037,"o":57.87,"t":"2025-01-29T05:00:00Z","v":1223627,"vw":58.19662},{"c":58.28,"h":58.59,"l":57.96,"n":6471,"o":58.31,"t":"2025-01-30T05:00:00Z","v":418356,"vw":58.327583},{"c":57.82,"h":58.36,"l":57.695,"n":15153,"o":58.09,"t":"2025-01-31T05:00:00Z","v":2061254,"vw":57.930083},{"c":57.65,"h":57.85,"l":56.6,"n":10895,"o":56.87,"t":"2025-02-03T05:00:00Z","v":1014694,"vw":57.532295},{"c":57.52,"h":58.17,"l":57.47,"n":12284,"o":57.5,"t":"2025-02-04T05:00:00Z","v":2107435,"vw":57.639095},{"c":58.12,"h":58.12,"l":57.54,"n":6154,"o":57.72,"t":"2025-02-05T05:00:00Z","v":726426,"vw":57.885825},{"c":58.49,"h":58.64,"l":57.97,"n":8841,"o":58.53,"t":"2025-02-06T05:00:00Z","v":781875,"vw":58.375057},{"c":58.5,"h":58.6299,"l":58.18,"n":8545,"o":58.61,"t":"2025-02-07T05:00:00Z","v":922157,"vw":58.423141},{"c":58,"h":58.66,"l":57.935,"n":5181,"o":58.66,"t":"2025-02-10T05:00:00Z","v":460189,"vw":58.132419},{"c":57.69,"h":58,"l":57.6006,"n":5981,"o":57.93,"t":"2025-02-11T05:00:00Z","v":603543,"vw":57.829029},{"c":57.24,"h":57.47,"l":56.89,"n":6910,"o":57.35,"t":"2025-02-12T05:00:00Z","v":575679,"vw":57.265383},{"c":58.3,"h":58.31,"l":57.3,"n":6304,"o":57.46,"t":"2025-02-13T05:00:00Z","v":687578,"vw":57.875975},{"c":57.82,"h":58.355,"l":57.735,"n":14476,"o":58.3,"t":"2025-02-14T05:00:00Z","v":1713299,"vw":57.97332},{"c":58.29,"h":58.44,"l":57.91,"n":12546,"o":58.03,"t":"2025-02-18T05:00:00Z","v":2402333,"vw":58.275101},{"c":58.17,"h":58.36,"l":57.72,"n":12189,"o":58.21,"t":"2025-02-19T05:00:00Z","v":1544256,"vw":58.065765},{"c":57.77,"h":58.08,"l":57.25,"n":7148,"o":58.03,"t":"2025-02-20T05:00:00Z","v":711623,"vw":57.641924},{"c":57,"h":57.93,"l":56.9,"n":6668,"o":57.9,"t":"2025-02-21T05:00:00Z","v":629913,"vw":57.185556},{"c":57.83,"h":58.1,"l":57.27,"n":9911,"o":57.27,"t":"2025-02-24T05:00:00Z","v":1070929,"vw":57.851377},{"c":58.52,"h":58.7815,"l":57.96,"n":8752,"o":58.02,"t":"2025-02-25T05:00:00Z","v":979086,"vw":58.372669},{"c":58.36,"h":58.89,"l":58.08,"n":7413,"o":58.44,"t":"2025-02-26T05:00:00Z","v":679692,"vw":58.413798},{"c":59.17,"h":59.57,"l":58.57,"n":6394,"o":58.57,"t":"2025-02-27T05:00:00Z","v":532443,"vw":59.259675},{"c":60.07,"h":60.09,"l":59.112,"n":11755,"o":59.42,"t":"2025-02-28T05:00:00Z","v":963206,"vw":59.687174},{"c":60.24,"h":60.81,"l":59.93,"n":8623,"o":60.26,"t":"2025-03-03T05:00:00Z","v":731337,"vw":60.478846},{"c":59.11,"h":59.925,"l":58.92,"n":10997,"o":59.86,"t":"2025-03-04T05:00:00Z","v":1169012,"vw":59.268888},{"c":59.66,"h":59.83,"l":58.92,"n":8131,"o":59.14,"t":"2025-03-05T05:00:00Z","v":681307,"vw":59.363895},{"c":58.96,"h":59.47,"l":58.6,"n":8415,"o":59.1,"t":"2025-03-06T05:00:00Z","v":625344,"vw":59.006737},{"c":59.05,"h":59.3,"l":58.22,"n":9914,"o":58.93,"t":"2025-03-07T05:00:00Z","v":941321,"vw":58.820585},{"c":58.27,"h":59.32,"l":57.825,"n":13732,"o":58.5,"t":"2025-03-10T04:00:00Z","v":1478476,"vw":58.55087},{"c":58.38,"h":58.81,"l":57.6,"n":13138,"o":58.26,"t":"2025-03-11T04:00:00Z","v":1383545,"vw":58.306449},{"c":57.96,"h":58.76,"l":57.38,"n":9584,"o":58.76,"t":"2025-03-12T04:00:00Z","v":794363,"vw":57.930383},{"c":57.79,"h":58.51,"l":57.72,"n":6942,"o":58,"t":"2025-03-13T04:00:00Z","v":550759,"vw":58.06749},{"c":59.16,"h":59.25,"l":57.96,"n":11747,"o":58.17,"t":"2025-03-14T04:00:00Z","v":1117947,"vw":58.852523},{"c":60.04,"h":60.235,"l":59,"n":18608,"o":59.14,"t":"2025-03-17T04:00:00Z","v":1768785,"vw":59.964869},{"c":59.4,"h":60.26,"l":59.39,"n":11942,"o":59.98,"t":"2025-03-18T04:00:00Z","v":1195098,"vw":59.67792},{"c":59.67,"h":59.84,"l":59.01,"n":8293,"o":59.44,"t":"2025-03-19T04:00:00Z","v":675616,"vw":59.567216},{"c":59.7,"h":60.22,"l":59.44,"n":7468,"o":59.49,"t":"2025-03-20T04:00:00Z","v":665679,"vw":59.855661},{"c":59.33,"h":59.755,"l":59.0952,"n":13850,"o":59.34,"t":"2025-03-21T04:00:00Z","v":2451341,"vw":59.403204},{"c":60.33,"h":60.4,"l":59.6,"n":8739,"o":59.62,"t":"2025-03-24T04:00:00Z","v":675670,"vw":60.107589},{"c":60.51,"h":60.8732,"l":59.94,"n":6532,"o":60.44,"t":"2025-03-25T04:00:00Z","v":504788,"vw":60.464044},{"c":60.5,"h":61.27,"l":60.22,"n":7015,"o":60.64,"t":"2025-03-26T04:00:00Z","v":551681,"vw":60.628779},{"c":60.81,"h":60.94,"l":60.13,"n":6984,"o":60.63,"t":"2025-03-27T04:00:00Z","v":658210,"vw":60.645188},{"c":60.15,"h":61.27,"l":59.8557,"n":9839,"o":60.89,"t":"2025-03-28T04:00:00Z","v":1086631,"vw":60.221486},{"c":60.53,"h":60.96,"l":59.7644,"n":10965,"o":59.78,"t":"2025-03-31T04:00:00Z","v":1611710,"vw":60.488392},{"c":60.71,"h":61.14,"l":60.1,"n":15063,"o":60.61,"t":"2025-04-01T04:00:00Z","v":1984619,"vw":60.675106},{"c":61.12,"h":61.17,"l":60.18,"n":9137,"o":60.32,"t":"2025-04-02T04:00:00Z","v":1026566,"vw":60.804841},{"c":59.84,"h":60.5,"l":59.45,"n":12838,"o":59.74,"t":"2025-04-03T04:00:00Z","v":1468985,"vw":60.021357},{"c":55.38,"h":58.3,"l":54.98,"n":19826,"o":58.19,"t":"2025-04-04T04:00:00Z","v":2538370,"vw":56.454775},{"c":53.8,"h":55.99,"l":52.37,"n":23881,"o":53.93,"t":"2025-04-07T04:00:00Z","v":5279843,"vw":53.746844},{"c":53.63,"h":56.3,"l":52.93,"n":18289,"o":55.84,"t":"2025-04-08T04:00:00Z","v":2025216,"vw":54.456131},{"c":57.07,"h":57.452,"l":52.8,"n":14244,"o":53.06,"t":"2025-04-09T04:00:00Z","v":1366783,"vw":55.573231},{"c":55.92,"h":56.72,"l":54.82,"n":18153,"o":56.57,"t":"2025-04-10T04:00:00Z","v":1796786,"vw":55.820343},{"c":56.43,"h":56.48,"l":54.91,"n":12083,"o":55.8,"t":"2025-04-11T04:00:00Z","v":1367957,"vw":56.055171},{"c":57.4,"h":57.69,"l":56.87,"n":9394,"o":57.1,"t":"2025-04-14T04:00:00Z","v":927277,"vw":57.432145},{"c":57.23,"h":57.99,"l":57.18,"n":5581,"o":57.46,"t":"2025-04-15T04:00:00Z","v":569064,"vw":57.430108},{"c":56.83,"h":57.73,"l":56.5,"n":11796,"o":57.18,"t":"2025-04-16T04:00:00Z","v":1597685,"vw":56.909839},{"c":56.71,"h":57.26,"l":56.47,"n":9453,"o":56.88,"t":"2025-04-17T04:00:00Z","v":1103381,"vw":56.861209},{"c":55.1,"h":56.535,"l":54.54,"n":6827,"o":56.38,"t":"2025-04-21T04:00:00Z","v":740159,"vw":55.351527},{"c":56.97,"h":57.1,"l":55.69,"n":8211,"o":55.8,"t":"2025-04-22T04:00:00Z","v":1039291,"vw":56.527624},{"c":57.35,"h":58.17,"l":57.05,"n":10335,"o":57.68,"t":"2025-04-23T04:00:00Z","v":1089487,"vw":57.454768},{"c":57.5,"h":57.67,"l":56.72,"n":7320,"o":57.27,"t":"2025-04-24T04:00:00Z","v":851805,"vw":57.368835},{"c":56.55,"h":56.95,"l":55.792,"n":9642,"o":56.93,"t":"2025-04-25T04:00:00Z","v":1177971,"vw":56.311723},{"c":56.96,"h":57.19,"l":56.47,"n":9661,"o":56.64,"t":"2025-04-28T04:00:00Z","v":1325363,"vw":56.831949},{"c":57.3,"h":57.45,"l":56.36,"n":6942,"o":56.76,"t":"2025-04-29T04:00:00Z","v":800004,"vw":57.08258},{"c":57.2,"h":57.35,"l":55.75,"n":8190,"o":56.73,"t":"2025-04-30T04:00:00Z","v":735100,"vw":56.619962},{"c":56.62,"h":57.13,"l":56.43,"n":11292,"o":57.02,"t":"2025-05-01T04:00:00Z","v":1432061,"vw":56.910375},{"c":58.25,"h":58.375,"l":57.23,"n":12851,"o":57.4,"t":"2025-05-02T04:00:00Z","v":1198397,"vw":57.902757},{"c":58.06,"h":58.39,"l":57.52,"n":6141,"o":57.92,"t":"2025-05-05T04:00:00Z","v":713806,"vw":58.164297},{"c":58.19,"h":58.409,"l":57.69,"n":6695,"o":57.77,"t":"2025-05-06T04:00:00Z","v":734756,"vw":58.176319},{"c":58.53,"h":58.91,"l":58.305,"n":6857,"o":58.52,"t":"2025-05-07T04:00:00Z","v":738079,"vw":58.573752},{"c":58.64,"h":59.225,"l":58.505,"n":7402,"o":58.81,"t":"2025-05-08T04:00:00Z","v":833909,"vw":58.870853},{"c":58.66,"h":58.85,"l":58.48,"n":5201,"o":58.72,"t":"2025-05-09T04:00:00Z","v":489278,"vw":58.676158},{"c":59.02,"h":59.67,"l":58.42,"n":11272,"o":59.67,"t":"2025-05-12T04:00:00Z","v":1244084,"vw":58.855059},{"c":58.85,"h":59.36,"l":58.81,"n":10558,"o":59.2,"t":"2025-05-13T04:00:00Z","v":1387268,"vw":59.138509},{"c":58.13,"h":58.845,"l":57.85,"n":13256,"o":58.84,"t":"2025-05-14T04:00:00Z","v":1124707,"vw":58.163488},{"c":59.04,"h":59.08,"l":58.05,"n":6921,"o":58.05,"t":"2025-05-15T04:00:00Z","v":478810,"vw":58.737503},{"c":59.72,"h":59.805,"l":58.94,"n":7100,"o":58.94,"t":"2025-05-16T04:00:00Z","v":1260485,"vw":59.275792},{"c":59.85,"h":59.975,"l":59.4,"n":6995,"o":59.41,"t":"2025-05-19T04:00:00Z","v":558589,"vw":59.7767},{"c":59.49,"h":59.81,"l":59.37,"n":7963,"o":59.77,"t":"2025-05-20T04:00:00Z","v":818693,"vw":59.566651},{"c":58.02,"h":59.12,"l":58.02,"n":10814,"o":58.99,"t":"2025-05-21T04:00:00Z","v":888460,"vw":58.344099},{"c":57.69,"h":58.01,"l":57.2,"n":7316,"o":57.95,"t":"2025-05-22T04:00:00Z","v":676255,"vw":57.676929},{"c":57.72,"h":57.88,"l":57.02,"n":5787,"o":57.05,"t":"2025-05-23T04:00:00Z","v":1300612,"vw":57.622096},{"c":58.96,"h":58.96,"l":57.83,"n":7146,"o":58.24,"t":"2025-05-27T04:00:00Z","v":645273,"vw":58.653996},{"c":58.02,"h":58.89,"l":57.99,"n":9752,"o":58.83,"t":"2025-05-28T04:00:00Z","v":1392045,"vw":58.217921},{"c":58.71,"h":58.71,"l":58.03,"n":6723,"o":58.28,"t":"2025-05-29T04:00:00Z","v":562610,"vw":58.462565},{"c":59.14,"h":59.36,"l":58.48,"n":6061,"o":58.48,"t":"2025-05-30T04:00:00Z","v":510763,"vw":59.062415},{"c":59.65,"h":59.65,"l":58.43,"n":8773,"o":58.85,"t":"2025-06-02T04:00:00Z","v":853836,"vw":59.183187},{"c":59.61,"h":59.74,"l":58.56,"n":6373,"o":59.61,"t":"2025-06-03T04:00:00Z","v":458513,"vw":59.418729},{"c":58.79,"h":59.62,"l":58.79,"n":4594,"o":59.61,"t":"2025-06-04T04:00:00Z","v":351733,"vw":59.150761},{"c":58.71,"h":58.95,"l":58.3003,"n":6614,"o":58.87,"t":"2025-06-05T04:00:00Z","v":463160,"vw":58.721483},{"c":59.52,"h":59.54,"l":59.07,"n":5813,"o":59.34,"t":"2025-06-06T04:00:00Z","v":652072,"vw":59.365375},{"c":58.56,"h":59.54,"l":57.65,"n":14423,"o":59.54,"t":"2025-06-09T04:00:00Z","v":1375616,"vw":58.396455},{"c":57.96,"h":58.53,"l":57.76,"n":12634,"o":58.53,"t":"2025-06-10T04:00:00Z","v":1209230,"vw":58.001442},{"c":57.94,"h":58.35,"l":57.67,"n":23322,"o":58.05,"t":"2025-06-11T04:00:00Z","v":2179667,"vw":57.992707},{"c":58.63,"h":58.65,"l":57.63,"n":10042,"o":57.75,"t":"2025-06-12T04:00:00Z","v":773163,"vw":58.319034},{"c":57.98,"h":58.59,"l":57.87,"n":10005,"o":58.05,"t":"2025-06-13T04:00:00Z","v":911047,"vw":58.213719},{"c":58.33,"h":58.825,"l":58.2205,"n":10011,"o":58.33,"t":"2025-06-16T04:00:00Z","v":816515,"vw":58.505744},{"c":57.73,"h":58.18,"l":57.52,"n":9008,"o":58.18,"t":"2025-06-17T04:00:00Z","v":799534,"vw":57.787053},{"c":58.27,"h":58.6,"l":57.67,"n":14428,"o":57.78,"t":"2025-06-18T04:00:00Z","v":1304401,"vw":58.299399},{"c":58.89,"h":59.345,"l":58.5,"n":18864,"o":58.5,"t":"2025-06-20T04:00:00Z","v":2058354,"vw":58.946806},{"c":59.63,"h":59.645,"l":58.49,"n":10794,"o":58.64,"t":"2025-06-23T04:00:00Z","v":1052087,"vw":59.118882},{"c":59.49,"h":59.83,"l":59.32,"n":11573,"o":59.83,"t":"2025-06-24T04:00:00Z","v":994598,"vw":59.550518},{"c":58.14,"h":59.39,"l":58.02,"n":16092,"o":59.39,"t":"2025-06-25T04:00:00Z","v":1345166,"vw":58.48567},{"c":58.98,"h":59.055,"l":58.25,"n":10973,"o":58.25,"t":"2025-06-26T04:00:00Z","v":1121904,"vw":58.71477},{"c":59.17,"h":59.4666,"l":58.67,"n":16997,"o":59.01,"t":"2025-06-27T04:00:00Z","v":1441805,"vw":59.086379},{"c":59.74,"h":59.82,"l":59.07,"n":7459,"o":59.17,"t":"2025-06-30T04:00:00Z","v":652089,"vw":59.539073},{"c":59.62,"h":59.95,"l":59.41,"n":14163,"o":59.56,"t":"2025-07-01T04:00:00Z","v":1373380,"vw":59.744582},{"c":58.24,"h":59.41,"l":57.8,"n":15392,"o":59.41,"t":"2025-07-02T04:00:00Z","v":1357306,"vw":58.228669},{"c":58.86,"h":58.94,"l":58.44,"n":6959,"o":58.44,"t":"2025-07-03T04:00:00Z","v":530003,"vw":58.809383},{"c":58.25,"h":58.96,"l":58.02,"n":13033,"o":58.64,"t":"2025-07-07T04:00:00Z","v":1313430,"vw":58.311233},{"c":58.14,"h":58.62,"l":58.01,"n":11673,"o":58.06,"t":"2025-07-08T04:00:00Z","v":1040272,"vw":58.258881},{"c":57.94,"h":58.38,"l":57.765,"n":5512,"o":58.38,"t":"2025-07-09T04:00:00Z","v":661114,"vw":57.966395},{"c":57.56,"h":57.78,"l":57.22,"n":8661,"o":57.78,"t":"2025-07-10T04:00:00Z","v":954473,"vw":57.449651},{"c":56.88,"h":57.37,"l":56.74,"n":8125,"o":57.22,"t":"2025-07-11T04:00:00Z","v":890357,"vw":56.991353},{"c":57.76,"h":57.775,"l":56.8,"n":21161,"o":56.8,"t":"2025-07-14T04:00:00Z","v":4066003,"vw":57.575583},{"c":56.51,"h":57.61,"l":56.51,"n":10466,"o":57.53,"t":"2025-07-15T04:00:00Z","v":1017631,"vw":56.887232},{"c":57.22,"h":57.25,"l":56.37,"n":8101,"o":56.83,"t":"2025-07-16T04:00:00Z","v":681405,"vw":56.963613},{"c":57.64,"h":57.67,"l":57,"n":9096,"o":57.02,"t":"2025-07-17T04:00:00Z","v":840670,"vw":57.332057},{"c":57.6,"h":57.96,"l":57.45,"n":4664,"o":57.71,"t":"2025-07-18T04:00:00Z","v":486151,"vw":57.645257},{"c":56.91,"h":57.795,"l":56.89,"n":6262,"o":57.61,"t":"2025-07-21T04:00:00Z","v":623385,"vw":57.364107},{"c":57.77,"h":57.85,"l":56.96,"n":5997,"o":56.96,"t":"2025-07-22T04:00:00Z","v":570960,"vw":57.472545},{"c":57.9,"h":57.94,"l":57.23,"n":9211,"o":57.94,"t":"2025-07-23T04:00:00Z","v":848218,"vw":57.618368},{"c":57.05,"h":57.61,"l":57.02,"n":9099,"o":57.24,"t":"2025-07-24T04:00:00Z","v":998414,"vw":57.22635},{"c":57.68,"h":57.84,"l":57.08,"n":7716,"o":57.21,"t":"2025-07-25T04:00:00Z","v":900823,"vw":57.648926},{"c":57.03,"h":57.6228,"l":56.92,"n":10532,"o":57.61,"t":"2025-07-28T04:00:00Z","v":897723,"vw":57.133278},{"c":56.73,"h":57.39,"l":56.665,"n":8817,"o":57.2,"t":"2025-07-29T04:00:00Z","v":848702,"vw":56.967303},{"c":56.18,"h":56.77,"l":55.84,"n":10548,"o":56.73,"t":"2025-07-30T04:00:00Z","v":972833,"vw":56.303954},{"c":56.6,"h":57.15,"l":55.99,"n":8715,"o":55.99,"t":"2025-07-31T04:00:00Z","v":795985,"vw":56.829492},{"c":55.71,"h":56.23,"l":55.17,"n":11476,"o":56.15,"t":"2025-08-01T04:00:00Z","v":852706,"vw":55.569715},{"c":56.42,"h":56.47,"l":55.9,"n":6269,"o":56.24,"t":"2025-08-04T04:00:00Z","v":529566,"vw":56.29405},{"c":56.82,"h":57.08,"l":56.55,"n":10679,"o":56.55,"t":"2025-08-05T04:00:00Z","v":1108557,"vw":56.798781},{"c":57.16,"h":57.31,"l":56.63,"n":10016,"o":56.67,"t":"2025-08-06T04:00:00Z","v":913549,"vw":57.015587},{"c":56.6,"h":57.26,"l":56.32,"n":12916,"o":57.18,"t":"2025-08-07T04:00:00Z","v":1454500,"vw":56.710831},{"c":56.94,"h":57.38,"l":56.78,"n":12623,"o":56.82,"t":"2025-08-08T04:00:00Z","v":1460714,"vw":56.991233},{"c":57.18,"h":57.34,"l":56.97,"n":8339,"o":57.03,"t":"2025-08-11T04:00:00Z","v":793814,"vw":57.157697},{"c":57.66,"h":57.72,"l":57.27,"n":6848,"o":57.37,"t":"2025-08-12T04:00:00Z","v":779061,"vw":57.543647},{"c":58.76,"h":58.83,"l":57.77,"n":9418,"o":57.77,"t":"2025-08-13T04:00:00Z","v":965254,"vw":58.52494},{"c":58.5,"h":58.64,"l":58.15,"n":9445,"o":58.44,"t":"2025-08-14T04:00:00Z","v":983438,"vw":58.40264},{"c":57.86,"h":58.72,"l":57.82,"n":7569,"o":58.72,"t":"2025-08-15T04:00:00Z","v":567358,"vw":58.145984},{"c":57.9,"h":57.98,"l":57.59,"n":3269,"o":57.81,"t":"2025-08-18T04:00:00Z","v":352440,"vw":57.866416},{"c":58.62,"h":58.68,"l":57.92,"n":4172,"o":57.95,"t":"2025-08-19T04:00:00Z","v":295103,"vw":58.451247},{"c":58.95,"h":59.125,"l":58.62,"n":5944,"o":58.62,"t":"2025-08-20T04:00:00Z","v":525654,"vw":58.898655},{"c":58.93,"h":59.2199,"l":58.71,"n":7452,"o":58.76,"t":"2025-08-21T04:00:00Z","v":516278,"vw":59.015647},{"c":59.56,"h":59.92,"l":59.13,"n":6514,"o":59.13,"t":"2025-08-22T04:00:00Z","v":544676,"vw":59.628006},{"c":58.88,"h":59.48,"l":58.84,"n":6767,"o":59.48,"t":"2025-08-25T04:00:00Z","v":604068,"vw":59.032102},{"c":58.9,"h":58.9,"l":58.55,"n":10079,"o":58.77,"t":"2025-08-26T04:00:00Z","v":760954,"vw":58.780621},{"c":59.06,"h":59.345,"l":58.72,"n":7650,"o":58.72,"t":"2025-08-27T04:00:00Z","v":650451,"vw":59.208585},{"c":58.84,"h":59.12,"l":58.61,"n":8299,"o":59.12,"t":"2025-08-28T04:00:00Z","v":612758,"vw":58.783577},{"c":58.86,"h":59.34,"l":58.79,"n":3748,"o":58.87,"t":"2025-08-29T04:00:00Z","v":541357,"vw":58.984332},{"c":58.55,"h":58.64,"l":58.075,"n":9897,"o":58.43,"t":"2025-09-02T04:00:00Z","v":1132848,"vw":58.427943},{"c":58.78,"h":58.855,"l":58.385,"n":6339,"o":58.47,"t":"2025-09-03T04:00:00Z","v":451490,"vw":58.631695},{"c":59.52,"h":59.525,"l":59.07,"n":8306,"o":59.1,"t":"2025-09-04T04:00:00Z","v":654431,"vw":59.338016},{"c":58.86,"h":59.73,"l":58.52,"n":12650,"o":59.57,"t":"2025-09-05T04:00:00Z","v":1352480,"vw":58.802211},{"c":59.05,"h":59.085,"l":58.0501,"n":11042,"o":58.83,"t":"2025-09-08T04:00:00Z","v":1368947,"vw":58.774323},{"c":58.73,"h":59.145,"l":58.69,"n":8910,"o":59.08,"t":"2025-09-09T04:00:00Z","v":629982,"vw":58.88575},{"c":58.24,"h":58.67,"l":58.04,"n":8770,"o":58.64,"t":"2025-09-10T04:00:00Z","v":697645,"vw":58.203657},{"c":59.32,"h":59.39,"l":58.375,"n":6867,"o":58.43,"t":"2025-09-11T04:00:00Z","v":527135,"vw":58.950736},{"c":59.2,"h":59.51,"l":59.09,"n":6635,"o":59.14,"t":"2025-09-12T04:00:00Z","v":448471,"vw":59.310192},{"c":58.42,"h":59.4,"l":58.35,"n":12992,"o":59.31,"t":"2025-09-15T04:00:00Z","v":1857533,"vw":58.600199},{"c":57.78,"h":58.35,"l":57.58,"n":13845,"o":58.35,"t":"2025-09-16T04:00:00Z","v":1272348,"vw":57.788252},{"c":58.11,"h":58.78,"l":57.87,"n":9891,"o":57.9,"t":"2025-09-17T04:00:00Z","v":709518,"vw":58.227473},{"c":58.64,"h":58.88,"l":58.045,"n":8954,"o":58.07,"t":"2025-09-18T04:00:00Z","v":690572,"vw":58.650872},{"c":58.98,"h":59.095,"l":58.41,"n":21107,"o":58.78,"t":"2025-09-19T04:00:00Z","v":1954666,"vw":58.845128},{"c":58.8,"h":58.945,"l":58.33,"n":9750,"o":58.62,"t":"2025-09-22T04:00:00Z","v":903814,"vw":58.736949},{"c":58.76,"h":59.3,"l":58.67,"n":8595,"o":58.86,"t":"2025-09-23T04:00:00Z","v":608080,"vw":58.961463},{"c":58.98,"h":59.13,"l":58.725,"n":5927,"o":58.79,"t":"2025-09-24T04:00:00Z","v":505221,"vw":58.909527},{"c":58.49,"h":59.07,"l":58.19,"n":9218,"o":58.79,"t":"2025-09-25T04:00:00Z","v":690325,"vw":58.600075},{"c":59.17,"h":59.39,"l":58.72,"n":6949,"o":58.73,"t":"2025-09-26T04:00:00Z","v":504048,"vw":59.080585},{"c":58.93,"h":59.22,"l":58.54,"n":9736,"o":59.22,"t":"2025-09-29T04:00:00Z","v":2660303,"vw":58.765463},{"c":59.32,"h":59.37,"l":58.83,"n":7645,"o":58.84,"t":"2025-09-30T04:00:00Z","v":563545,"vw":59.04502},{"c":58.79,"h":59.41,"l":58.79,"n":8983,"o":59.04,"t":"2025-10-01T04:00:00Z","v":712731,"vw":59.042962},{"c":59.08,"h":59.18,"l":58.38,"n":7000,"o":58.69,"t":"2025-10-02T04:00:00Z","v":486491,"vw":58.885273},{"c":60.09,"h":60.19,"l":59.16,"n":10923,"o":59.16,"t":"2025-10-03T04:00:00Z","v":1000537,"vw":60.019834},{"c":59.91,"h":60.28,"l":59.69,"n":9023,"o":60.19,"t":"2025-10-06T04:00:00Z","v":713630,"vw":59.958421},{"c":60.04,"h":60.5,"l":59.87,"n":10229,"o":60.02,"t":"2025-10-07T04:00:00Z","v":932760,"vw":60.046218},{"c":59.93,"h":60.26,"l":59.81,"n":9462,"o":60.22,"t":"2025-10-08T04:00:00Z","v":955430,"vw":60.028034},{"c":59.2,"h":60.07,"l":59.085,"n":10063,"o":59.85,"t":"2025-10-09T04:00:00Z","v":878205,"vw":59.335608},{"c":58.39,"h":59.6,"l":58.325,"n":10715,"o":59.32,"t":"2025-10-10T04:00:00Z","v":1342954,"vw":58.794498},{"c":58.46,"h":58.695,"l":58.04,"n":15734,"o":58.41,"t":"2025-10-13T04:00:00Z","v":1264209,"vw":58.464768},{"c":59.51,"h":59.615,"l":58.21,"n":10005,"o":58.21,"t":"2025-10-14T04:00:00Z","v":676004,"vw":59.276915},{"c":58.32,"h":59.29,"l":57.93,"n":19994,"o":59.29,"t":"2025-10-15T04:00:00Z","v":1958597,"vw":58.359401},{"c":56.25,"h":57.74,"l":56.18,"n":23060,"o":57.74,"t":"2025-10-16T04:00:00Z","v":1710682,"vw":56.717201},{"c":56.77,"h":56.825,"l":56.27,"n":22452,"o":56.27,"t":"2025-10-17T04:00:00Z","v":3057198,"vw":56.632582},{"c":56.94,"h":57.04,"l":56.55,"n":14701,"o":56.9,"t":"2025-10-20T04:00:00Z","v":1647447,"vw":56.92786},{"c":57.47,"h":57.685,"l":56.78,"n":12481,"o":56.88,"t":"2025-10-21T04:00:00Z","v":1153823,"vw":57.49538},{"c":57.24,"h":57.69,"l":56.7,"n":20191,"o":57.49,"t":"2025-10-22T04:00:00Z","v":2082802,"vw":57.168204},{"c":57.35,"h":57.505,"l":56.8715,"n":16057,"o":57.34,"t":"2025-10-23T04:00:00Z","v":1583261,"vw":57.29466},{"c":57.16,"h":57.63,"l":57.11,"n":8293,"o":57.63,"t":"2025-10-24T04:00:00Z","v":609577,"vw":57.306836},{"c":57.35,"h":57.51,"l":57.11,"n":9782,"o":57.32,"t":"2025-10-27T04:00:00Z","v":716890,"vw":57.295625},{"c":56.27,"h":57.17,"l":56.12,"n":15697,"o":57.17,"t":"2025-10-28T04:00:00Z","v":1468654,"vw":56.497272},{"c":55.72,"h":56.38,"l":55.565,"n":28950,"o":55.91,"t":"2025-10-29T04:00:00Z","v":2990492,"vw":55.905162},{"c":56.07,"h":56.69,"l":55.89,"n":20304,"o":55.92,"t":"2025-10-30T04:00:00Z","v":2324101,"vw":56.305902},{"c":56.39,"h":56.54,"l":56.005,"n":20795,"o":56.1,"t":"2025-10-31T04:00:00Z","v":3169259,"vw":56.346261},{"c":56.01,"h":56.18,"l":55.415,"n":18376,"o":56.18,"t":"2025-11-03T05:00:00Z","v":2021579,"vw":55.830685},{"c":56.91,"h":57.035,"l":55.85,"n":17643,"o":55.85,"t":"2025-11-04T05:00:00Z","v":1864950,"vw":56.563709},{"c":57.41,"h":57.89,"l":57.21,"n":23870,"o":57.21,"t":"2025-11-05T05:00:00Z","v":3647365,"vw":57.609726},{"c":57.55,"h":58.22,"l":57.485,"n":25862,"o":57.91,"t":"2025-11-06T05:00:00Z","v":3973083,"vw":57.647718},{"c":58.62,"h":58.62,"l":57.58,"n":20197,"o":57.58,"t":"2025-11-07T05:00:00Z","v":2204445,"vw":58.300358},{"c":58.6,"h":58.875,"l":58.09,"n":18642,"o":58.56,"t":"2025-11-10T05:00:00Z","v":1920763,"vw":58.557576},{"c":59.03,"h":59.085,"l":58.665,"n":21280,"o":58.7,"t":"2025-11-11T05:00:00Z","v":2257978,"vw":58.960625},{"c":59.33,"h":59.57,"l":59.03,"n":20029,"o":59.03,"t":"2025-11-12T05:00:00Z","v":3314904,"vw":59.334905},{"c":59.13,"h":59.46,"l":59.025,"n":18151,"o":59.25,"t":"2025-11-13T05:00:00Z","v":2462648,"vw":59.221911},{"c":59.04,"h":59.33,"l":58.64,"n":26267,"o":58.91,"t":"2025-11-14T05:00:00Z","v":3184964,"vw":59.074679},{"c":58.3,"h":59.19,"l":58.19,"n":18255,"o":59.03,"t":"2025-11-17T05:00:00Z","v":2489029,"vw":58.563843},{"c":58.67,"h":59.075,"l":58.05,"n":23024,"o":58.15,"t":"2025-11-18T05:00:00Z","v":2990587,"vw":58.685046},{"c":58.19,"h":58.87,"l":57.92,"n":15878,"o":58.72,"t":"2025-11-19T05:00:00Z","v":2363644,"vw":58.221641},{"c":58.18,"h":59.02,"l":57.94,"n":25524,"o":58.58,"t":"2025-11-20T05:00:00Z","v":2857836,"vw":58.400453},{"c":58.99,"h":59.37,"l":58.345,"n":22670,"o":58.48,"t":"2025-11-21T05:00:00Z","v":2483570,"vw":58.913086},{"c":59.11,"h":59.25,"l":58.76,"n":19686,"o":59.1,"t":"2025-11-24T05:00:00Z","v":1770723,"vw":59.092563},{"c":59.8,"h":60.065,"l":59.28,"n":11611,"o":59.28,"t":"2025-11-25T05:00:00Z","v":2202041,"vw":59.908412},{"c":60.02,"h":60.37,"l":59.91,"n":10037,"o":59.91,"t":"2025-11-26T05:00:00Z","v":1377421,"vw":60.118721},{"c":60.01,"h":60.32,"l":59.95,"n":9316,"o":60.09,"t":"2025-11-28T05:00:00Z","v":1256229,"vw":60.163645},{"c":59.59,"h":60.19,"l":59.495,"n":16489,"o":59.66,"t":"2025-12-01T05:00:00Z","v":2193955,"vw":59.815048},{"c":59.1,"h":59.74,"l":59.09,"n":12889,"o":59.71,"t":"2025-12-02T05:00:00Z","v":2085800,"vw":59.279654},{"c":58.96,"h":59.38,"l":58.53,"n":12833,"o":59.18,"t":"2025-12-03T05:00:00Z","v":1691435,"vw":58.914655},{"c":59.09,"h":59.43,"l":58.9,"n":14073,"o":58.9,"t":"2025-12-04T05:00:00Z","v":1570877,"vw":59.106246},{"c":58.73,"h":59.055,"l":58.5,"n":13349,"o":59.05,"t":"2025-12-05T05:00:00Z","v":2109406,"vw":58.759887},{"c":58.2,"h":58.68,"l":57.99,"n":14706,"o":58.68,"t":"2025-12-08T05:00:00Z","v":2002045,"vw":58.273329},{"c":58.54,"h":58.98,"l":58.25,"n":8438,"o":58.25,"t":"2025-12-09T05:00:00Z","v":1180035,"vw":58.717051},{"c":58.75,"h":59.04,"l":58.41,"n":10621,"o":58.53,"t":"2025-12-10T05:00:00Z","v":1126558,"vw":58.782222},{"c":60.16,"h":60.32,"l":58.89,"n":20008,"o":58.89,"t":"2025-12-11T05:00:00Z","v":2563428,"vw":60.06305},{"c":60.53,"h":60.67,"l":60.35,"n":12568,"o":60.45,"t":"2025-12-12T05:00:00Z","v":1268373,"vw":60.489831},{"c":60.88,"h":61.12,"l":60.46,"n":12650,"o":60.85,"t":"2025-12-15T05:00:00Z","v":1460355,"vw":60.769161},{"c":60.54,"h":61.18,"l":60.155,"n":20377,"o":60.95,"t":"2025-12-16T05:00:00Z","v":3181866,"vw":60.551846},{"c":60.66,"h":60.803,"l":60.41,"n":12906,"o":60.43,"t":"2025-12-17T05:00:00Z","v":1489988,"vw":60.631182},{"c":61.01,"h":61.165,"l":60.5,"n":13274,"o":60.66,"t":"2025-12-18T05:00:00Z","v":1734665,"vw":60.922887},{"c":60.94,"h":61.165,"l":60.66,"n":13712,"o":60.88,"t":"2025-12-19T05:00:00Z","v":1619795,"vw":60.928951},{"c":61,"h":61.26,"l":60.45,"n":9003,"o":60.54,"t":"2025-12-22T05:00:00Z","v":1239897,"vw":61.019495},{"c":60.81,"h":61.19,"l":60.8,"n":4691,"o":61.04,"t":"2025-12-23T05:00:00Z","v":850753,"vw":60.972954},{"c":61.03,"h":61.19,"l":60.7,"n":2551,"o":60.91,"t":"2025-12-24T05:00:00Z","v":268562,"vw":61.00942},{"c":60.73,"h":60.99,"l":60.635,"n":3548,"o":60.98,"t":"2025-12-26T05:00:00Z","v":331685,"vw":60.759793},{"c":60.72,"h":60.895,"l":60.6,"n":4380,"o":60.76,"t":"2025-12-29T05:00:00Z","v":444577,"vw":60.72693},{"c":60.66,"h":60.86,"l":60.58,"n":3065,"o":60.71,"t":"2025-12-30T05:00:00Z","v":319849,"vw":60.726673},{"c":60.15,"h":60.625,"l":60.11,"n":4111,"o":60.55,"t":"2025-12-31T05:00:00Z","v":497335,"vw":60.357645},{"c":59.5,"h":60.09,"l":59.325,"n":12938,"o":60.09,"t":"2026-01-02T05:00:00Z","v":1547662,"vw":59.523316},{"c":60.57,"h":61,"l":59.11,"n":8475,"o":59.32,"t":"2026-01-05T05:00:00Z","v":722075,"vw":60.433068},{"c":60.08,"h":60.29,"l":59.4,"n":13851,"o":60.22,"t":"2026-01-06T05:00:00Z","v":1403781,"vw":59.979581},{"c":59.63,"h":60.04,"l":59.22,"n":9479,"o":60,"t":"2026-01-07T05:00:00Z","v":899875,"vw":59.673228},{"c":60.28,"h":60.83,"l":59.68,"n":10489,"o":59.77,"t":"2026-01-08T05:00:00Z","v":872391,"vw":60.459967},{"c":59.94,"h":60.63,"l":59.87,"n":7555,"o":60.38,"t":"2026-01-09T05:00:00Z","v":819040,"vw":60.081394},{"c":59.73,"h":59.98,"l":59.52,"n":13526,"o":59.76,"t":"2026-01-12T05:00:00Z","v":1440812,"vw":59.741675},{"c":58.46,"h":59.8,"l":58.29,"n":19881,"o":59.77,"t":"2026-01-13T05:00:00Z","v":2451960,"vw":58.675361},{"c":58.95,"h":59.1,"l":58.45,"n":11480,"o":58.46,"t":"2026-01-14T05:00:00Z","v":1494528,"vw":58.855885},{"c":58.93,"h":59.385,"l":58.8025,"n":10013,"o":58.96,"t":"2026-01-15T05:00:00Z","v":1017877,"vw":59.094969},{"c":58.53,"h":58.84,"l":58.36,"n":10916,"o":58.73,"t":"2026-01-16T05:00:00Z","v":962138,"vw":58.57366},{"c":58.15,"h":58.645,"l":57.937,"n":11589,"o":58.21,"t":"2026-01-20T05:00:00Z","v":1499626,"vw":58.284339},{"c":58.42,"h":58.71,"l":57.79,"n":17040,"o":58.36,"t":"2026-01-21T05:00:00Z","v":2043928,"vw":58.288165},{"c":58.51,"h":58.54,"l":57.98,"n":15175,"o":58.28,"t":"2026-01-22T05:00:00Z","v":2206242,"vw":58.353188},{"c":57.88,"h":58.4,"l":57.57,"n":23457,"o":58.19,"t":"2026-01-23T05:00:00Z","v":2898618,"vw":57.797205},{"c":58.5,"h":58.82,"l":58.055,"n":10078,"o":58.11,"t":"2026-01-26T05:00:00Z","v":1023881,"vw":58.425146},{"c":57.59,"h":58.33,"l":57.505,"n":10483,"o":58.33,"t":"2026-01-27T05:00:00Z","v":974038,"vw":57.692936},{"c":57.75,"h":58.16,"l":57.28,"n":16269,"o":57.5,"t":"2026-01-28T05:00:00Z","v":1903353,"vw":57.764714},{"c":58.4,"h":58.61,"l":57.76,"n":13635,"o":58.09,"t":"2026-01-29T05:00:00Z","v":1451843,"vw":58.202695},{"c":58.44,"h":58.63,"l":57.89,"n":16123,"o":58.23,"t":"2026-01-30T05:00:00Z","v":2121735,"vw":58.33095},{"c":58.46,"h":58.85,"l":58.3,"n":6958,"o":58.52,"t":"2026-02-02T05:00:00Z","v":615068,"vw":58.523605},{"c":58.46,"h":59.185,"l":58.16,"n":18389,"o":58.33,"t":"2026-02-03T05:00:00Z","v":2002443,"vw":58.680911},{"c":59.18,"h":59.6,"l":58.58,"n":21523,"o":58.72,"t":"2026-02-04T05:00:00Z","v":2153616,"vw":59.263382},{"c":59.15,"h":60.11,"l":59.015,"n":21092,"o":59.06,"t":"2026-02-05T05:00:00Z","v":1801468,"vw":59.47515},{"c":59.6,"h":60.09,"l":59.425,"n":17688,"o":59.47,"t":"2026-02-06T05:00:00Z","v":1785373,"vw":59.688118},{"c":57.55,"h":59.68,"l":57.45,"n":27110,"o":59.41,"t":"2026-02-09T05:00:00Z","v":2246869,"vw":58.187677},{"c":57.87,"h":58.05,"l":57.465,"n":17048,"o":57.57,"t":"2026-02-10T05:00:00Z","v":1451800,"vw":57.753696},{"c":57.81,"h":58.05,"l":57.2,"n":23988,"o":57.88,"t":"2026-02-11T05:00:00Z","v":2325305,"vw":57.711373},{"c":57.88,"h":58.32,"l":57.09,"n":25543,"o":58.14,"t":"2026-02-12T05:00:00Z","v":2493696,"vw":57.784582},{"c":57.45,"h":57.775,"l":56.98,"n":24008,"o":57.5,"t":"2026-02-13T05:00:00Z","v":2078933,"vw":57.423212},{"c":58.35,"h":58.485,"l":57.68,"n":18081,"o":57.68,"t":"2026-02-17T05:00:00Z","v":1790381,"vw":58.261985},{"c":57.86,"h":58.41,"l":57.575,"n":24700,"o":58.34,"t":"2026-02-18T05:00:00Z","v":2114320,"vw":57.814416},{"c":57.5,"h":58.075,"l":57.235,"n":14519,"o":57.89,"t":"2026-02-19T05:00:00Z","v":1084739,"vw":57.53927},{"c":57.69,"h":57.755,"l":57.11,"n":15836,"o":57.67,"t":"2026-02-20T05:00:00Z","v":1244168,"vw":57.412462},{"c":56.54,"h":57.91,"l":56.495,"n":17965,"o":57.53,"t":"2026-02-23T05:00:00Z","v":1719194,"vw":56.961926},{"c":56.9,"h":56.935,"l":56.12,"n":16613,"o":56.46,"t":"2026-02-24T05:00:00Z","v":1543773,"vw":56.600395},{"c":57.2,"h":57.265,"l":56.58,"n":15150,"o":57.11,"t":"2026-02-25T05:00:00Z","v":1072945,"vw":57.011888},{"c":58.04,"h":58.18,"l":57.42,"n":27926,"o":57.42,"t":"2026-02-26T05:00:00Z","v":2549245,"vw":57.964972},{"c":58.13,"h":58.285,"l":57.54,"n":27488,"o":57.85,"t":"2026-02-27T05:00:00Z","v":2436159,"vw":57.990222},{"c":58.68,"h":58.975,"l":57.74,"n":25978,"o":57.82,"t":"2026-03-02T05:00:00Z","v":3034900,"vw":58.437198},{"c":58.09,"h":58.235,"l":56.8,"n":32676,"o":57.75,"t":"2026-03-03T05:00:00Z","v":3287050,"vw":57.481508},{"c":58.19,"h":58.33,"l":57.42,"n":22303,"o":58.05,"t":"2026-03-04T05:00:00Z","v":1861776,"vw":58.048451},{"c":57.84,"h":58.26,"l":57.585,"n":26227,"o":57.85,"t":"2026-03-05T05:00:00Z","v":2598033,"vw":57.86732},{"c":57.3,"h":57.39,"l":56.35,"n":27886,"o":57.3,"t":"2026-03-06T05:00:00Z","v":2537020,"vw":56.895548},{"c":56.39,"h":56.98,"l":55.63,"n":35706,"o":56.98,"t":"2026-03-09T04:00:00Z","v":3190026,"vw":56.045488},{"c":56.06,"h":56.755,"l":55.7,"n":16718,"o":56.19,"t":"2026-03-10T04:00:00Z","v":1443221,"vw":56.220131},{"c":55.4,"h":55.97,"l":55.1424,"n":23946,"o":55.97,"t":"2026-03-11T04:00:00Z","v":2147108,"vw":55.507693},{"c":55.19,"h":55.62,"l":54.55,"n":26137,"o":54.94,"t":"2026-03-12T04:00:00Z","v":2821118,"vw":55.269943},{"c":55.41,"h":55.8525,"l":55.36,"n":22459,"o":55.53,"t":"2026-03-13T04:00:00Z","v":2007341,"vw":55.490086},{"c":55.76,"h":56.305,"l":55.63,"n":19851,"o":55.75,"t":"2026-03-16T04:00:00Z","v":1520208,"vw":55.989417},{"c":56.05,"h":56.78,"l":55.97,"n":11241,"o":56.16,"t":"2026-03-17T04:00:00Z","v":803601,"vw":56.338462},{"c":55.09,"h":55.825,"l":55.085,"n":18367,"o":55.65,"t":"2026-03-18T04:00:00Z","v":1728629,"vw":55.386022},{"c":54.36,"h":55.28,"l":54.21,"n":21364,"o":54.99,"t":"2026-03-19T04:00:00Z","v":1869699,"vw":54.554555},{"c":54.34,"h":54.62,"l":54.06,"n":15195,"o":54.45,"t":"2026-03-20T04:00:00Z","v":1332840,"vw":54.358463},{"c":54.75,"h":55.355,"l":54.48,"n":13523,"o":54.75,"t":"2026-03-23T04:00:00Z","v":1145053,"vw":54.953005},{"c":54.72,"h":55.14,"l":54.37,"n":9843,"o":54.47,"t":"2026-03-24T04:00:00Z","v":907381,"vw":54.846241},{"c":54.6,"h":55.32,"l":54.22,"n":11389,"o":55.12,"t":"2026-03-25T04:00:00Z","v":1239866,"vw":54.619472},{"c":54.83,"h":55.155,"l":54.41,"n":18535,"o":54.41,"t":"2026-03-26T04:00:00Z","v":1997445,"vw":54.784721},{"c":53.55,"h":54.75,"l":53.445,"n":10619,"o":54.74,"t":"2026-03-27T04:00:00Z","v":809572,"vw":54.148968},{"c":54.41,"h":54.82,"l":53.735,"n":14590,"o":53.87,"t":"2026-03-30T04:00:00Z","v":1292529,"vw":54.426476},{"c":55,"h":55.45,"l":54.14,"n":25028,"o":54.97,"t":"2026-03-31T04:00:00Z","v":2851885,"vw":54.819413},{"c":54.7,"h":55.24,"l":54.48,"n":15839,"o":55,"t":"2026-04-01T04:00:00Z","v":1499818,"vw":54.877685},{"c":55.18,"h":55.5,"l":54.21,"n":10488,"o":54.31,"t":"2026-04-02T04:00:00Z","v":686557,"vw":55.004375},{"c":55.74,"h":55.74,"l":54.98,"n":12721,"o":55.01,"t":"2026-04-06T04:00:00Z","v":1154164,"vw":55.517509},{"c":55.71,"h":55.94,"l":55.33,"n":8742,"o":55.56,"t":"2026-04-07T04:00:00Z","v":918770,"vw":55.737919},{"c":56.98,"h":57.015,"l":56.39,"n":13812,"o":56.54,"t":"2026-04-08T04:00:00Z","v":1498180,"vw":56.828759},{"c":56.89,"h":57.455,"l":56.48,"n":13429,"o":56.73,"t":"2026-04-09T04:00:00Z","v":1896748,"vw":56.933315},{"c":55.9,"h":56.82,"l":55.68,"n":20805,"o":56.82,"t":"2026-04-10T04:00:00Z","v":2323781,"vw":55.961359},{"c":56.92,"h":56.92,"l":55.563,"n":8403,"o":55.65,"t":"2026-04-13T04:00:00Z","v":599734,"vw":56.352907},{"c":56.8,"h":57.06,"l":56.57,"n":7149,"o":56.73,"t":"2026-04-14T04:00:00Z","v":476025,"vw":56.877789},{"c":57.38,"h":57.665,"l":56.68,"n":11506,"o":56.85,"t":"2026-04-15T04:00:00Z","v":1285197,"vw":57.367708},{"c":57.66,"h":57.72,"l":57.33,"n":7393,"o":57.33,"t":"2026-04-16T04:00:00Z","v":652257,"vw":57.583012},{"c":58.36,"h":58.885,"l":57.88,"n":15942,"o":57.88,"t":"2026-04-17T04:00:00Z","v":1258039,"vw":58.447538},{"c":58.4,"h":58.88,"l":58.28,"n":8958,"o":58.28,"t":"2026-04-20T04:00:00Z","v":764935,"vw":58.509542},{"c":58.38,"h":58.71,"l":58.07,"n":10176,"o":58.51,"t":"2026-04-21T04:00:00Z","v":1084450,"vw":58.406758},{"c":57.92,"h":58.38,"l":57.46,"n":12018,"o":58.38,"t":"2026-04-22T04:00:00Z","v":1128746,"vw":57.799991},{"c":58.26,"h":58.47,"l":57.83,"n":6525,"o":57.95,"t":"2026-04-23T04:00:00Z","v":651866,"vw":58.150838},{"c":57.73,"h":58.25,"l":57.6,"n":7313,"o":58.17,"t":"2026-04-24T04:00:00Z","v":598829,"vw":57.897037},{"c":57.79,"h":58.29,"l":57.61,"n":10001,"o":57.61,"t":"2026-04-27T04:00:00Z","v":919411,"vw":57.972332},{"c":58.08,"h":58.5,"l":57.775,"n":16381,"o":58.02,"t":"2026-04-28T04:00:00Z","v":1504932,"vw":58.112233},{"c":57.22,"h":58.05,"l":57.06,"n":9974,"o":58.04,"t":"2026-04-29T04:00:00Z","v":745887,"vw":57.387724},{"c":57.33,"h":57.375,"l":56.32,"n":14417,"o":56.78,"t":"2026-04-30T04:00:00Z","v":1248749,"vw":57.049874},{"c":56.79,"h":57.8,"l":56.78,"n":14584,"o":57.39,"t":"2026-05-01T04:00:00Z","v":1202908,"vw":57.234095},{"c":56.26,"h":57.215,"l":56.065,"n":13279,"o":56.54,"t":"2026-05-04T04:00:00Z","v":1136563,"vw":56.399314},{"c":56.55,"h":56.835,"l":56.29,"n":10976,"o":56.36,"t":"2026-05-05T04:00:00Z","v":1147068,"vw":56.576078},{"c":56.35,"h":57.24,"l":56.325,"n":15300,"o":56.86,"t":"2026-05-06T04:00:00Z","v":1027606,"vw":56.780652},{"c":56.47,"h":56.67,"l":55.84,"n":15840,"o":56,"t":"2026-05-07T04:00:00Z","v":1295796,"vw":56.401617},{"c":56.37,"h":56.58,"l":55.9,"n":16160,"o":56.58,"t":"2026-05-08T04:00:00Z","v":1422843,"vw":56.275567},{"c":56.18,"h":56.67,"l":56.045,"n":17252,"o":56.44,"t":"2026-05-11T04:00:00Z","v":1643027,"vw":56.279634},{"c":56.47,"h":56.82,"l":55.815,"n":22255,"o":56.33,"t":"2026-05-12T04:00:00Z","v":2512299,"vw":56.45839},{"c":55.73,"h":56.52,"l":55.575,"n":13347,"o":56.21,"t":"2026-05-13T04:00:00Z","v":1135877,"vw":55.887031},{"c":56.26,"h":56.58,"l":56.03,"n":14802,"o":56.03,"t":"2026-05-14T04:00:00Z","v":1448227,"vw":56.282488},{"c":56.53,"h":56.82,"l":56.26,"n":15323,"o":56.27,"t":"2026-05-15T04:00:00Z","v":1595477,"vw":56.479166},{"c":58.09,"h":58.205,"l":56.49,"n":16938,"o":56.54,"t":"2026-05-18T04:00:00Z","v":1383656,"vw":57.820073},{"c":57.52,"h":58.42,"l":57.445,"n":19384,"o":58.03,"t":"2026-05-19T04:00:00Z","v":1370489,"vw":57.909363},{"c":57.79,"h":57.86,"l":56.94,"n":12147,"o":57.71,"t":"2026-05-20T04:00:00Z","v":882521,"vw":57.694765},{"c":57.88,"h":57.88,"l":56.89,"n":14234,"o":57.53,"t":"2026-05-21T04:00:00Z","v":1155457,"vw":57.661214},{"c":57.61,"h":58.07,"l":57.465,"n":19342,"o":58.01,"t":"2026-05-22T04:00:00Z","v":1985694,"vw":57.683375},{"c":57.24,"h":57.825,"l":57.18,"n":17661,"o":57.62,"t":"2026-05-26T04:00:00Z","v":1275114,"vw":57.359492},{"c":56.3,"h":57.73,"l":56.2077,"n":18460,"o":57.26,"t":"2026-05-27T04:00:00Z","v":815715,"vw":56.749096},{"c":55.65,"h":56.44,"l":55.64,"n":12073,"o":56.16,"t":"2026-05-28T04:00:00Z","v":624540,"vw":55.960018},{"c":55.16,"h":55.83,"l":55.03,"n":15445,"o":55.55,"t":"2026-05-29T04:00:00Z","v":1302308,"vw":55.373859},{"c":55.34,"h":55.59,"l":54.77,"n":16033,"o":54.9,"t":"2026-06-01T04:00:00Z","v":1589829,"vw":55.34998},{"c":55.13,"h":55.46,"l":54.94,"n":9829,"o":55.1,"t":"2026-06-02T04:00:00Z","v":831958,"vw":55.271469},{"c":54.24,"h":55.01,"l":54.125,"n":18457,"o":54.91,"t":"2026-06-03T04:00:00Z","v":1272632,"vw":54.39805},{"c":55.26,"h":55.97,"l":54.97,"n":14710,"o":54.97,"t":"2026-06-04T04:00:00Z","v":976242,"vw":55.399774},{"c":56.9,"h":56.97,"l":55.47,"n":15308,"o":55.47,"t":"2026-06-05T04:00:00Z","v":1033091,"vw":56.522436},{"c":56.43,"h":56.88,"l":56.41,"n":13095,"o":56.71,"t":"2026-06-08T04:00:00Z","v":907630,"vw":56.628968},{"c":56.94,"h":57.21,"l":56.48,"n":15325,"o":56.58,"t":"2026-06-09T04:00:00Z","v":1143853,"vw":56.925009},{"c":58.08,"h":58.635,"l":57.36,"n":20857,"o":57.5,"t":"2026-06-10T04:00:00Z","v":2148169,"vw":58.111401},{"c":58.07,"h":58.605,"l":58.045,"n":17877,"o":58.29,"t":"2026-06-11T04:00:00Z","v":1106387,"vw":58.295768},{"c":58.44,"h":58.72,"l":57.79,"n":14707,"o":58.17,"t":"2026-06-12T04:00:00Z","v":1193883,"vw":58.411794},{"c":58.38,"h":58.73,"l":58.22,"n":18046,"o":58.44,"t":"2026-06-15T04:00:00Z","v":1355343,"vw":58.476894},{"c":58.79,"h":59.12,"l":58.48,"n":17747,"o":58.66,"t":"2026-06-16T04:00:00Z","v":1313081,"vw":58.800436},{"c":58.29,"h":59.21,"l":58.07,"n":21068,"o":58.53,"t":"2026-06-17T04:00:00Z","v":1849528,"vw":58.612196},{"c":58.22,"h":58.51,"l":57.705,"n":17429,"o":58.45,"t":"2026-06-18T04:00:00Z","v":1124493,"vw":57.99965},{"c":58.25,"h":59.12,"l":58.23,"n":17235,"o":58.27,"t":"2026-06-22T04:00:00Z","v":1325364,"vw":58.573971},{"c":59.62,"h":59.685,"l":58.55,"n":17958,"o":58.55,"t":"2026-06-23T04:00:00Z","v":1298395,"vw":59.359897},{"c":59.72,"h":60.105,"l":59.39,"n":20451,"o":59.71,"t":"2026-06-24T04:00:00Z","v":1274865,"vw":59.814376},{"c":59.13,"h":60.33,"l":59.02,"n":20387,"o":59.67,"t":"2026-06-25T04:00:00Z","v":1354701,"vw":59.455791},{"c":61.05,"h":61.1,"l":59.36,"n":16692,"o":59.36,"t":"2026-06-26T04:00:00Z","v":1430679,"vw":60.504107},{"c":61.39,"h":61.42,"l":60.74,"n":18601,"o":60.84,"t":"2026-06-29T04:00:00Z","v":1763489,"vw":61.054988},{"c":60.99,"h":61.38,"l":60.84,"n":14195,"o":61.31,"t":"2026-06-30T04:00:00Z","v":928587,"vw":61.162408},{"c":62.4,"h":62.68,"l":61.17,"n":19781,"o":61.17,"t":"2026-07-01T04:00:00Z","v":1641493,"vw":62.388061},{"c":64.08,"h":64.085,"l":62.26,"n":23856,"o":62.63,"t":"2026-07-02T04:00:00Z","v":2064249,"vw":63.430281},{"c":63.85,"h":64.16,"l":63.6,"n":16134,"o":63.96,"t":"2026-07-06T04:00:00Z","v":1290467,"vw":63.831122},{"c":64.41,"h":65.2,"l":64.31,"n":16872,"o":64.33,"t":"2026-07-07T04:00:00Z","v":1370125,"vw":64.694575},{"c":63.58,"h":64.31,"l":63.545,"n":15028,"o":64.29,"t":"2026-07-08T04:00:00Z","v":1314455,"vw":63.873698},{"c":63.43,"h":63.81,"l":63.205,"n":17294,"o":63.59,"t":"2026-07-09T04:00:00Z","v":1753933,"vw":63.399295},{"c":63.46,"h":63.7,"l":63.14,"n":14847,"o":63.49,"t":"2026-07-10T04:00:00Z","v":1576689,"vw":63.347208},{"c":64.46,"h":64.485,"l":63.795,"n":18312,"o":63.93,"t":"2026-07-13T04:00:00Z","v":1636885,"vw":64.288379},{"c":63.48,"h":64.49,"l":63.45,"n":17151,"o":64.08,"t":"2026-07-14T04:00:00Z","v":1575705,"vw":63.800728},{"c":62.13,"h":63.06,"l":61.99,"n":31029,"o":62.94,"t":"2026-07-15T04:00:00Z","v":2506957,"vw":62.431418},{"c":63.47,"h":63.49,"l":62.25,"n":16588,"o":62.25,"t":"2026-07-16T04:00:00Z","v":1240899,"vw":63.221823},{"c":64.17,"h":64.915,"l":63.55,"n":17218,"o":63.6,"t":"2026-07-17T04:00:00Z","v":1157531,"vw":64.260075},{"c":64.11,"h":64.47,"l":63.955,"n":14755,"o":64.07,"t":"2026-07-20T04:00:00Z","v":856621,"vw":64.225292},{"c":63.68,"h":64.2,"l":63.27,"n":14788,"o":63.98,"t":"2026-07-21T04:00:00Z","v":1129297,"vw":63.648315},{"c":62.73,"h":63.72,"l":62.47,"n":14191,"o":63.64,"t":"2026-07-22T04:00:00Z","v":1126150,"vw":62.829129},{"c":62.77,"h":62.79,"l":61.77,"n":9431,"o":62.35,"t":"2026-07-23T04:00:00Z","v":660915,"vw":62.520247},{"c":64.14,"h":64.23,"l":62.76,"n":13095,"o":62.76,"t":"2026-07-24T04:00:00Z","v":1143342,"vw":63.876296},{"c":64.74,"h":64.998,"l":64.25,"n":11019,"o":64.28,"t":"2026-07-27T04:00:00Z","v":856189,"vw":64.746093},{"c":66.45,"h":66.53,"l":64.99,"n":14979,"o":65,"t":"2026-07-28T04:00:00Z","v":1282094,"vw":66.204166},{"c":65.73,"h":66.22,"l":65.295,"n":13866,"o":65.65,"t":"2026-07-29T04:00:00Z","v":1248829,"vw":65.805364},{"c":64.42,"h":65.62,"l":63.725,"n":15184,"o":65.62,"t":"2026-07-30T04:00:00Z","v":1324672,"vw":64.38166},{"c":64.24,"h":64.7705,"l":64.04,"n":11268,"o":64.26,"t":"2026-07-31T04:00:00Z","v":771853,"vw":64.33765},{"c":64.67,"h":65.265,"l":64.42,"n":13664,"o":64.47,"t":"2026-08-03T04:00:00Z","v":1233716,"vw":64.772828},{"c":64.72,"h":64.85,"l":63.79,"n":15009,"o":64.38,"t":"2026-08-04T04:00:00Z","v":1180754,"vw":64.388541},{"c":64.87,"h":65.29,"l":64.53,"n":11076,"o":65.09,"t":"2026-08-05T04:00:00Z","v":823952,"vw":64.852418},{"c":65.15,"h":65.41,"l":64.65,"n":14787,"o":65.25,"t":"2026-08-06T04:00:00Z","v":1179850,"vw":64.951339},{"c":64.56,"h":64.98,"l":64.29,"n":15642,"o":64.92,"t":"2026-08-07T04:00:00Z","v":1163406,"vw":64.672957},{"c":63.87,"h":64.53,"l":63.6,"n":14730,"o":64.035,"t":"2026-08-10T04:00:00Z","v":1569317,"vw":63.947677},{"c":63.62,"h":64.05,"l":63.42,"n":9247,"o":63.67,"t":"2026-08-11T04:00:00Z","v":735525,"vw":63.801366},{"c":63.51,"h":63.82,"l":63.18,"n":10874,"o":63.36,"t":"2026-08-12T04:00:00Z","v":792939,"vw":63.577298},{"c":63.96,"h":64.22,"l":63.36,"n":12290,"o":63.8,"t":"2026-08-13T04:00:00Z","v":804949,"vw":63.826144},{"c":64.25,"h":64.38,"l":63.87,"n":12596,"o":64.02,"t":"2026-08-14T04:00:00Z","v":1021239,"vw":64.15783},{"c":63.22,"h":64.37,"l":63.175,"n":12653,"o":63.96,"t":"2026-08-17T04:00:00Z","v":939223,"vw":63.519728},{"c":63.42,"h":64.255,"l":63.389,"n":14023,"o":63.51,"t":"2026-08-18T04:00:00Z","v":1257725,"vw":63.863536},{"c":63.2,"h":63.98,"l":63.145,"n":13708,"o":63.53,"t":"2026-08-19T04:00:00Z","v":981583,"vw":63.46564},{"c":63.2,"h":63.475,"l":62.79,"n":13514,"o":62.93,"t":"2026-08-20T04:00:00Z","v":791816,"vw":63.260621},{"c":63.41,"h":63.65,"l":63.23,"n":12050,"o":63.42,"t":"2026-08-21T04:00:00Z","v":826823,"vw":63.488161},{"c":64.27,"h":64.56,"l":63.65,"n":16915,"o":63.71,"t":"2026-08-24T04:00:00Z","v":1576139,"vw":64.293018},{"c":63.85,"h":64.405,"l":63.59,"n":10041,"o":64.23,"t":"2026-08-25T04:00:00Z","v":698723,"vw":63.860743},{"c":64.12,"h":64.37,"l":63.77,"n":9454,"o":63.82,"t":"2026-08-26T04:00:00Z","v":604315,"vw":64.164552},{"c":63.65,"h":63.88,"l":63.16,"n":12490,"o":63.75,"t":"2026-08-27T04:00:00Z","v":997697,"vw":63.675587},{"c":63.91,"h":64.23,"l":63.76,"n":10986,"o":63.81,"t":"2026-08-28T04:00:00Z","v":766610,"vw":64.012006},{"c":63.15,"h":63.74,"l":63.15,"n":14446,"o":63.67,"t":"2026-08-31T04:00:00Z","v":1291449,"vw":63.323381},{"c":63.07,"h":63.8,"l":62.91,"n":14181,"o":63.26,"t":"2026-09-01T04:00:00Z","v":923681,"vw":63.212419},{"c":63.62,"h":64.065,"l":63.2,"n":12110,"o":63.29,"t":"2026-09-02T04:00:00Z","v":1087054,"vw":63.650563},{"c":64.8,"h":64.94,"l":64.02,"n":13380,"o":64.05,"t":"2026-09-03T04:00:00Z","v":1002046,"vw":64.750943},{"c":63.9,"h":64.43,"l":63.82,"n":14019,"o":64.11,"t":"2026-09-04T04:00:00Z","v":1048839,"vw":64.11041},{"c":62.52,"h":63.44,"l":62.52,"n":14706,"o":63.4,"t":"2026-09-08T04:00:00Z","v":1146883,"vw":62.944359},{"c":62.08,"h":62.36,"l":61.6,"n":17290,"o":62.36,"t":"2026-09-09T04:00:00Z","v":1406450,"vw":61.972153},{"c":62.25,"h":62.62,"l":61.965,"n":17187,"o":62.38,"t":"2026-09-10T04:00:00Z","v":1627524,"vw":62.19079},{"c":62.35,"h":63.05,"l":61.94,"n":12378,"o":62.84,"t":"2026-09-11T04:00:00Z","v":1029262,"vw":62.211887},{"c":63.41,"h":63.535,"l":62.87,"n":14339,"o":63.05,"t":"2026-09-14T04:00:00Z","v":1066415,"vw":63.231234},{"c":63.12,"h":63.175,"l":62.75,"n":10748,"o":63.16,"t":"2026-09-15T04:00:00Z","v":1023529,"vw":62.955818},{"c":62.62,"h":63.16,"l":62.12,"n":11444,"o":62.95,"t":"2026-09-16T04:00:00Z","v":973951,"vw":62.807034},{"c":62.42,"h":62.96,"l":62.32,"n":14643,"o":62.96,"t":"2026-09-17T04:00:00Z","v":1319524,"vw":62.541338},{"c":61.95,"h":62.17,"l":61.55,"n":19431,"o":62.08,"t":"2026-09-18T04:00:00Z","v":2114141,"vw":61.970595},{"c":61.39,"h":62.03,"l":61.36,"n":12927,"o":61.91,"t":"2026-09-21T04:00:00Z","v":1262589,"vw":61.720813},{"c":60.69,"h":61.62,"l":60.2,"n":17275,"o":61.62,"t":"2026-09-22T04:00:00Z","v":1672464,"vw":60.673157},{"c":60.09,"h":61.08,"l":60.055,"n":14588,"o":60.51,"t":"2026-09-23T04:00:00Z","v":1371100,"vw":60.48308},{"c":59.67,"h":60.53,"l":59.62,"n":13119,"o":60.25,"t":"2026-09-24T04:00:00Z","v":1190445,"vw":60.042138},{"c":59.71,"h":60.015,"l":59.4,"n":8468,"o":59.84,"t":"2026-09-25T04:00:00Z","v":872842,"vw":59.767855},{"c":59.39,"h":59.84,"l":59.29,"n":10455,"o":59.71,"t":"2026-09-28T04:00:00Z","v":1006239,"vw":59.474587},{"c":59.48,"h":59.51,"l":58.865,"n":12087,"o":59.38,"t":"2026-09-29T04:00:00Z","v":1036233,"vw":59.260366},{"c":58.5,"h":59.44,"l":58.5,"n":10875,"o":59.44,"t":"2026-09-30T04:00:00Z","v":1023246,"vw":58.921435},{"c":59.21,"h":59.29,"l":58.42,"n":15460,"o":58.51,"t":"2026-10-01T04:00:00Z","v":1439882,"vw":58.875217},{"c":59.24,"h":59.53,"l":59.02,"n":10556,"o":59.29,"t":"2026-10-02T04:00:00Z","v":1148999,"vw":59.236173},{"c":59.56,"h":59.765,"l":59.01,"n":7422,"o":59.2,"t":"2026-10-05T04:00:00Z","v":742668,"vw":59.514939},{"c":59.77,"h":60.185,"l":59.44,"n":7103,"o":59.55,"t":"2026-10-06T04:00:00Z","v":624274,"vw":59.831118},{"c":59.53,"h":59.815,"l":59.36,"n":8394,"o":59.41,"t":"2026-10-07T04:00:00Z","v":963544,"vw":59.570813},{"c":60.55,"h":60.82,"l":59.47,"n":12699,"o":59.47,"t":"2026-10-08T04:00:00Z","v":1212112,"vw":60.374211},{"c":60.08,"h":60.74,"l":60.075,"n":6354,"o":60.45,"t":"2026-10-09T04:00:00Z","v":656454,"vw":60.315691},{"c":60.55,"h":60.78,"l":60.13,"n":5842,"o":60.32,"t":"2026-10-12T04:00:00Z","v":504100,"vw":60.588484},{"c":60.77,"h":61.15,"l":60.375,"n":6562,"o":60.99,"t":"2026-10-13T04:00:00Z","v":465370,"vw":60.78151},{"c":60.91,"h":60.93,"l":59.93,"n":7769,"o":60.41,"t":"2026-10-14T04:00:00Z","v":1020181,"vw":60.501235},{"c":61.86,"h":62.32,"l":61.38,"n":16840,"o":61.72,"t":"2026-10-15T04:00:00Z","v":1286912,"vw":61.914782},{"c":62.59,"h":62.6,"l":61.83,"n":15403,"o":62.19,"t":"2026-10-16T04:00:00Z","v":1747295,"vw":62.310159},{"c":62.25,"h":62.52,"l":62.135,"n":11184,"o":62.41,"t":"2026-10-19T04:00:00Z","v":1196980,"vw":62.278154},{"c":63.15,"h":63.5,"l":62.41,"n":12009,"o":62.56,"t":"2026-10-20T04:00:00Z","v":1180079,"vw":63.029925},{"c":63.15,"h":63.35,"l":62.845,"n":9608,"o":63.31,"t":"2026-10-21T04:00:00Z","v":721610,"vw":63.081512},{"c":64.44,"h":64.44,"l":63.1,"n":25009,"o":63.1,"t":"2026-10-22T04:00:00Z","v":2341343,"vw":64.085249}],"volatilityBars":[{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-09-21T13:15:00Z","v":200,"vw":61.79},{"c":61.76,"h":62.03,"l":61.75,"n":660,"o":61.91,"t":"2026-09-21T13:30:00Z","v":88626,"vw":61.833134},{"c":61.82,"h":61.88,"l":61.65,"n":1007,"o":61.76,"t":"2026-09-21T13:45:00Z","v":101071,"vw":61.769202},{"c":61.875,"h":61.88,"l":61.72,"n":738,"o":61.81,"t":"2026-09-21T14:00:00Z","v":55296,"vw":61.815235},{"c":61.87,"h":61.935,"l":61.845,"n":508,"o":61.87,"t":"2026-09-21T14:15:00Z","v":43086,"vw":61.896913},{"c":61.8,"h":61.86,"l":61.74,"n":949,"o":61.86,"t":"2026-09-21T14:30:00Z","v":89570,"vw":61.804364},{"c":61.8,"h":61.87,"l":61.79,"n":764,"o":61.8,"t":"2026-09-21T14:45:00Z","v":65981,"vw":61.834149},{"c":61.87,"h":61.88,"l":61.77,"n":467,"o":61.795,"t":"2026-09-21T15:00:00Z","v":36679,"vw":61.814484},{"c":61.825,"h":61.9076,"l":61.825,"n":372,"o":61.87,"t":"2026-09-21T15:15:00Z","v":31401,"vw":61.881471},{"c":61.85,"h":61.88,"l":61.815,"n":321,"o":61.83,"t":"2026-09-21T15:30:00Z","v":25526,"vw":61.850231},{"c":61.74,"h":61.875,"l":61.74,"n":287,"o":61.86,"t":"2026-09-21T15:45:00Z","v":23167,"vw":61.818235},{"c":61.81,"h":61.845,"l":61.71,"n":487,"o":61.75,"t":"2026-09-21T16:00:00Z","v":55793,"vw":61.75136},{"c":61.75,"h":61.83,"l":61.73,"n":436,"o":61.82,"t":"2026-09-21T16:15:00Z","v":57971,"vw":61.770712},{"c":61.775,"h":61.82,"l":61.74,"n":353,"o":61.75,"t":"2026-09-21T16:30:00Z","v":50539,"vw":61.784909},{"c":61.755,"h":61.79,"l":61.73,"n":313,"o":61.77,"t":"2026-09-21T16:45:00Z","v":30698,"vw":61.760176},{"c":61.7701,"h":61.78,"l":61.715,"n":259,"o":61.76,"t":"2026-09-21T17:00:00Z","v":16598,"vw":61.74385},{"c":61.75,"h":61.81,"l":61.745,"n":317,"o":61.78,"t":"2026-09-21T17:15:00Z","v":30740,"vw":61.779926},{"c":61.68,"h":61.76,"l":61.68,"n":269,"o":61.75,"t":"2026-09-21T17:30:00Z","v":19068,"vw":61.724954},{"c":61.685,"h":61.71,"l":61.665,"n":262,"o":61.69,"t":"2026-09-21T17:45:00Z","v":18642,"vw":61.689702},{"c":61.66,"h":61.715,"l":61.655,"n":269,"o":61.685,"t":"2026-09-21T18:00:00Z","v":17481,"vw":61.686561},{"c":61.68,"h":61.69,"l":61.605,"n":300,"o":61.655,"t":"2026-09-21T18:15:00Z","v":23190,"vw":61.641643},{"c":61.68,"h":61.69,"l":61.645,"n":295,"o":61.68,"t":"2026-09-21T18:30:00Z","v":19993,"vw":61.665322},{"c":61.72,"h":61.72,"l":61.66,"n":351,"o":61.69,"t":"2026-09-21T18:45:00Z","v":59014,"vw":61.695048},{"c":61.67,"h":61.735,"l":61.66,"n":311,"o":61.72,"t":"2026-09-21T19:00:00Z","v":29942,"vw":61.704219},{"c":61.6,"h":61.68,"l":61.6,"n":304,"o":61.665,"t":"2026-09-21T19:15:00Z","v":24195,"vw":61.642686},{"c":61.495,"h":61.59,"l":61.4901,"n":710,"o":61.59,"t":"2026-09-21T19:30:00Z","v":64373,"vw":61.544936},{"c":61.37,"h":61.51,"l":61.36,"n":1515,"o":61.505,"t":"2026-09-21T19:45:00Z","v":129340,"vw":61.43057},{"c":61.32,"h":61.39,"l":61.32,"n":18,"o":61.39,"t":"2026-09-21T20:00:00Z","v":16930,"vw":61.388606},{"c":61.54,"h":61.54,"l":61.54,"n":12,"o":61.54,"t":"2026-09-22T12:45:00Z","v":2726,"vw":61.54},{"c":60.945,"h":61.62,"l":60.84,"n":1557,"o":61.62,"t":"2026-09-22T13:30:00Z","v":161663,"vw":61.142603},{"c":60.9,"h":60.97,"l":60.8,"n":852,"o":60.94,"t":"2026-09-22T13:45:00Z","v":72538,"vw":60.910356},{"c":60.785,"h":61.09,"l":60.775,"n":1032,"o":60.91,"t":"2026-09-22T14:00:00Z","v":87220,"vw":60.980857},{"c":60.465,"h":60.79,"l":60.465,"n":1044,"o":60.78,"t":"2026-09-22T14:15:00Z","v":149705,"vw":60.644405},{"c":60.59,"h":60.625,"l":60.39,"n":1191,"o":60.47,"t":"2026-09-22T14:30:00Z","v":106669,"vw":60.519581},{"c":60.47,"h":60.585,"l":60.44,"n":682,"o":60.58,"t":"2026-09-22T14:45:00Z","v":65902,"vw":60.500758},{"c":60.32,"h":60.535,"l":60.315,"n":662,"o":60.47,"t":"2026-09-22T15:00:00Z","v":59492,"vw":60.448086},{"c":60.24,"h":60.415,"l":60.235,"n":752,"o":60.33,"t":"2026-09-22T15:15:00Z","v":80207,"vw":60.336663},{"c":60.21,"h":60.28,"l":60.2,"n":634,"o":60.25,"t":"2026-09-22T15:30:00Z","v":58302,"vw":60.24074},{"c":60.31,"h":60.37,"l":60.2,"n":490,"o":60.215,"t":"2026-09-22T15:45:00Z","v":40303,"vw":60.278214},{"c":60.38,"h":60.395,"l":60.3,"n":534,"o":60.3,"t":"2026-09-22T16:00:00Z","v":44398,"vw":60.351652},{"c":60.51,"h":60.525,"l":60.345,"n":587,"o":60.375,"t":"2026-09-22T16:15:00Z","v":53214,"vw":60.404795},{"c":60.54,"h":60.585,"l":60.505,"n":496,"o":60.515,"t":"2026-09-22T16:30:00Z","v":49527,"vw":60.545131},{"c":60.62,"h":60.645,"l":60.535,"n":533,"o":60.54,"t":"2026-09-22T16:45:00Z","v":44173,"vw":60.591051},{"c":60.66,"h":60.675,"l":60.615,"n":436,"o":60.645,"t":"2026-09-22T17:00:00Z","v":35529,"vw":60.644523},{"c":60.63,"h":60.665,"l":60.59,"n":488,"o":60.65,"t":"2026-09-22T17:15:00Z","v":41762,"vw":60.621282},{"c":60.77,"h":60.78,"l":60.63,"n":374,"o":60.63,"t":"2026-09-22T17:30:00Z","v":29201,"vw":60.720229},{"c":60.87,"h":60.915,"l":60.78,"n":457,"o":60.78,"t":"2026-09-22T17:45:00Z","v":39577,"vw":60.837401},{"c":60.67,"h":60.88,"l":60.66,"n":646,"o":60.875,"t":"2026-09-22T18:00:00Z","v":64627,"vw":60.758898},{"c":60.655,"h":60.745,"l":60.65,"n":418,"o":60.675,"t":"2026-09-22T18:15:00Z","v":34825,"vw":60.699567},{"c":60.64,"h":60.675,"l":60.62,"n":438,"o":60.655,"t":"2026-09-22T18:30:00Z","v":35641,"vw":60.647585},{"c":60.69,"h":60.71,"l":60.65,"n":426,"o":60.65,"t":"2026-09-22T18:45:00Z","v":36717,"vw":60.691216},{"c":60.75,"h":60.77,"l":60.71,"n":419,"o":60.71,"t":"2026-09-22T19:00:00Z","v":54567,"vw":60.732417},{"c":60.84,"h":60.85,"l":60.75,"n":305,"o":60.755,"t":"2026-09-22T19:15:00Z","v":28979,"vw":60.813457},{"c":60.795,"h":60.87,"l":60.795,"n":395,"o":60.845,"t":"2026-09-22T19:30:00Z","v":32100,"vw":60.831943},{"c":60.69,"h":60.815,"l":60.615,"n":1383,"o":60.8,"t":"2026-09-22T19:45:00Z","v":137808,"vw":60.71839},{"c":60.69,"h":60.69,"l":60.69,"n":5,"o":60.69,"t":"2026-09-22T20:00:00Z","v":7068,"vw":60.69},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-09-23T08:00:00Z","v":215,"vw":60.02},{"c":60.66,"h":60.72,"l":60.35,"n":1423,"o":60.51,"t":"2026-09-23T13:30:00Z","v":118639,"vw":60.562614},{"c":60.665,"h":60.74,"l":60.6,"n":907,"o":60.65,"t":"2026-09-23T13:45:00Z","v":73324,"vw":60.661848},{"c":60.99,"h":61.01,"l":60.65,"n":954,"o":60.67,"t":"2026-09-23T14:00:00Z","v":76649,"vw":60.778002},{"c":60.83,"h":61.08,"l":60.76,"n":655,"o":60.98,"t":"2026-09-23T14:15:00Z","v":51010,"vw":60.955948},{"c":60.8,"h":60.96,"l":60.77,"n":808,"o":60.84,"t":"2026-09-23T14:30:00Z","v":63843,"vw":60.867233},{"c":60.61,"h":60.78,"l":60.6,"n":528,"o":60.78,"t":"2026-09-23T14:45:00Z","v":39555,"vw":60.706829},{"c":60.6,"h":60.635,"l":60.54,"n":360,"o":60.61,"t":"2026-09-23T15:00:00Z","v":28635,"vw":60.585399},{"c":60.56,"h":60.68,"l":60.545,"n":357,"o":60.59,"t":"2026-09-23T15:15:00Z","v":25888,"vw":60.626503},{"c":60.58,"h":60.61,"l":60.545,"n":337,"o":60.57,"t":"2026-09-23T15:30:00Z","v":21693,"vw":60.586257},{"c":60.665,"h":60.67,"l":60.52,"n":399,"o":60.58,"t":"2026-09-23T15:45:00Z","v":28375,"vw":60.585599},{"c":60.61,"h":60.67,"l":60.59,"n":235,"o":60.665,"t":"2026-09-23T16:00:00Z","v":12788,"vw":60.622941},{"c":60.69,"h":60.69,"l":60.575,"n":344,"o":60.6,"t":"2026-09-23T16:15:00Z","v":22356,"vw":60.623536},{"c":60.625,"h":60.715,"l":60.59,"n":306,"o":60.715,"t":"2026-09-23T16:30:00Z","v":16571,"vw":60.642806},{"c":60.56,"h":60.62,"l":60.52,"n":258,"o":60.62,"t":"2026-09-23T16:45:00Z","v":13392,"vw":60.568703},{"c":60.55,"h":60.58,"l":60.45,"n":341,"o":60.57,"t":"2026-09-23T17:00:00Z","v":21045,"vw":60.515599},{"c":60.69,"h":60.69,"l":60.52,"n":1577,"o":60.555,"t":"2026-09-23T17:15:00Z","v":208847,"vw":60.592579},{"c":60.64,"h":60.705,"l":60.58,"n":459,"o":60.68,"t":"2026-09-23T17:30:00Z","v":25576,"vw":60.653019},{"c":60.58,"h":60.655,"l":60.535,"n":422,"o":60.65,"t":"2026-09-23T17:45:00Z","v":30655,"vw":60.566361},{"c":60.435,"h":60.595,"l":60.415,"n":402,"o":60.59,"t":"2026-09-23T18:00:00Z","v":27580,"vw":60.486553},{"c":60.36,"h":60.44,"l":60.36,"n":271,"o":60.43,"t":"2026-09-23T18:15:00Z","v":19511,"vw":60.409583},{"c":60.24,"h":60.36,"l":60.2201,"n":374,"o":60.355,"t":"2026-09-23T18:30:00Z","v":32056,"vw":60.309998},{"c":60.28,"h":60.29,"l":60.205,"n":278,"o":60.245,"t":"2026-09-23T18:45:00Z","v":19441,"vw":60.249198},{"c":60.245,"h":60.3,"l":60.225,"n":314,"o":60.28,"t":"2026-09-23T19:00:00Z","v":24780,"vw":60.257495},{"c":60.22,"h":60.25,"l":60.15,"n":402,"o":60.25,"t":"2026-09-23T19:15:00Z","v":149948,"vw":60.15677},{"c":60.23,"h":60.24,"l":60.155,"n":477,"o":60.23,"t":"2026-09-23T19:30:00Z","v":49726,"vw":60.200915},{"c":60.067,"h":60.235,"l":60.055,"n":1345,"o":60.22,"t":"2026-09-23T19:45:00Z","v":153234,"vw":60.130913},{"c":60.09,"h":60.09,"l":60.09,"n":7,"o":60.09,"t":"2026-09-23T20:00:00Z","v":11608,"vw":60.09},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-09-23T22:15:00Z","v":200,"vw":60.75},{"c":60.18,"h":60.53,"l":60.12,"n":1485,"o":60.25,"t":"2026-09-24T13:30:00Z","v":120638,"vw":60.309186},{"c":60.32,"h":60.35,"l":60.12,"n":763,"o":60.17,"t":"2026-09-24T13:45:00Z","v":57591,"vw":60.247009},{"c":60.3,"h":60.39,"l":60.23,"n":947,"o":60.315,"t":"2026-09-24T14:00:00Z","v":104620,"vw":60.294382},{"c":60.12,"h":60.3,"l":60.12,"n":605,"o":60.29,"t":"2026-09-24T14:15:00Z","v":53697,"vw":60.210466},{"c":60.15,"h":60.24,"l":60.11,"n":619,"o":60.11,"t":"2026-09-24T14:30:00Z","v":49368,"vw":60.169616},{"c":60.14,"h":60.17,"l":60.07,"n":343,"o":60.17,"t":"2026-09-24T14:45:00Z","v":23987,"vw":60.113594},{"c":60.04,"h":60.17,"l":60.03,"n":369,"o":60.14,"t":"2026-09-24T15:00:00Z","v":29217,"vw":60.110828},{"c":60.03,"h":60.09,"l":60.01,"n":384,"o":60.04,"t":"2026-09-24T15:15:00Z","v":30086,"vw":60.058185},{"c":59.99,"h":60.04,"l":59.99,"n":360,"o":60.025,"t":"2026-09-24T15:30:00Z","v":31831,"vw":60.018302},{"c":59.97,"h":59.99,"l":59.94,"n":318,"o":59.99,"t":"2026-09-24T15:45:00Z","v":24568,"vw":59.967515},{"c":59.96,"h":59.96,"l":59.91,"n":294,"o":59.96,"t":"2026-09-24T16:00:00Z","v":24794,"vw":59.938537},{"c":60.08,"h":60.1983,"l":59.94,"n":1054,"o":59.96,"t":"2026-09-24T16:15:00Z","v":82960,"vw":60.052868},{"c":59.98,"h":60.1,"l":59.96,"n":376,"o":60.07,"t":"2026-09-24T16:30:00Z","v":30464,"vw":60.035076},{"c":59.97,"h":60.06,"l":59.97,"n":249,"o":59.98,"t":"2026-09-24T16:45:00Z","v":16643,"vw":60.019809},{"c":60.01,"h":60.01,"l":59.92,"n":325,"o":59.97,"t":"2026-09-24T17:00:00Z","v":24176,"vw":59.959605},{"c":59.95,"h":60.01,"l":59.94,"n":324,"o":60,"t":"2026-09-24T17:15:00Z","v":22397,"vw":59.969975},{"c":59.92,"h":59.97,"l":59.89,"n":292,"o":59.95,"t":"2026-09-24T17:30:00Z","v":24479,"vw":59.926469},{"c":60.005,"h":60.005,"l":59.905,"n":220,"o":59.92,"t":"2026-09-24T17:45:00Z","v":15743,"vw":59.944541},{"c":59.91,"h":60.01,"l":59.875,"n":387,"o":60.01,"t":"2026-09-24T18:00:00Z","v":41181,"vw":59.967717},{"c":59.975,"h":59.975,"l":59.87,"n":453,"o":59.91,"t":"2026-09-24T18:15:00Z","v":38237,"vw":59.924713},{"c":59.945,"h":59.98,"l":59.89,"n":551,"o":59.97,"t":"2026-09-24T18:30:00Z","v":46550,"vw":59.935877},{"c":59.91,"h":59.95,"l":59.855,"n":383,"o":59.95,"t":"2026-09-24T18:45:00Z","v":38337,"vw":59.896203},{"c":59.915,"h":59.955,"l":59.88,"n":213,"o":59.91,"t":"2026-09-24T19:00:00Z","v":17710,"vw":59.919093},{"c":59.865,"h":59.91,"l":59.845,"n":229,"o":59.91,"t":"2026-09-24T19:15:00Z","v":18502,"vw":59.866841},{"c":59.9,"h":59.915,"l":59.835,"n":429,"o":59.86,"t":"2026-09-24T19:30:00Z","v":38683,"vw":59.889404},{"c":59.64,"h":59.905,"l":59.62,"n":1108,"o":59.905,"t":"2026-09-24T19:45:00Z","v":131862,"vw":59.72979},{"c":59.67,"h":59.67,"l":59.67,"n":6,"o":59.67,"t":"2026-09-24T20:00:00Z","v":7569,"vw":59.67},{"c":59.75,"h":59.98,"l":59.6,"n":824,"o":59.84,"t":"2026-09-25T13:30:00Z","v":67701,"vw":59.764317},{"c":59.56,"h":59.7,"l":59.56,"n":382,"o":59.69,"t":"2026-09-25T13:45:00Z","v":26125,"vw":59.624511},{"c":59.57,"h":59.57,"l":59.4,"n":407,"o":59.55,"t":"2026-09-25T14:00:00Z","v":26452,"vw":59.490293},{"c":59.72,"h":59.73,"l":59.6,"n":600,"o":59.6,"t":"2026-09-25T14:15:00Z","v":42677,"vw":59.66593},{"c":59.76,"h":59.78,"l":59.67,"n":357,"o":59.71,"t":"2026-09-25T14:30:00Z","v":24134,"vw":59.724313},{"c":59.71,"h":59.8,"l":59.66,"n":281,"o":59.75,"t":"2026-09-25T14:45:00Z","v":16183,"vw":59.739206},{"c":59.66,"h":59.755,"l":59.64,"n":286,"o":59.72,"t":"2026-09-25T15:00:00Z","v":19837,"vw":59.703321},{"c":59.77,"h":59.77,"l":59.63,"n":342,"o":59.635,"t":"2026-09-25T15:15:00Z","v":26968,"vw":59.717197},{"c":59.74,"h":59.88,"l":59.74,"n":316,"o":59.78,"t":"2026-09-25T15:30:00Z","v":41335,"vw":59.806358},{"c":59.875,"h":59.875,"l":59.74,"n":228,"o":59.74,"t":"2026-09-25T15:45:00Z","v":26979,"vw":59.795412},{"c":59.99,"h":60.015,"l":59.88,"n":252,"o":59.9,"t":"2026-09-25T16:00:00Z","v":18459,"vw":59.940284},{"c":59.88,"h":59.97,"l":59.87,"n":187,"o":59.97,"t":"2026-09-25T16:15:00Z","v":16121,"vw":59.924699},{"c":59.96,"h":59.99,"l":59.79,"n":346,"o":59.89,"t":"2026-09-25T16:30:00Z","v":48192,"vw":59.885093},{"c":59.9,"h":59.96,"l":59.86,"n":209,"o":59.96,"t":"2026-09-25T16:45:00Z","v":24567,"vw":59.912289},{"c":59.87,"h":59.92,"l":59.83,"n":157,"o":59.9,"t":"2026-09-25T17:00:00Z","v":16172,"vw":59.874577},{"c":59.855,"h":59.87,"l":59.795,"n":112,"o":59.87,"t":"2026-09-25T17:15:00Z","v":8917,"vw":59.830588},{"c":59.88,"h":59.89,"l":59.835,"n":198,"o":59.85,"t":"2026-09-25T17:30:00Z","v":13607,"vw":59.861321},{"c":59.86,"h":59.86,"l":59.83,"n":93,"o":59.86,"t":"2026-09-25T17:45:00Z","v":5482,"vw":59.844146},{"c":59.845,"h":59.87,"l":59.84,"n":79,"o":59.87,"t":"2026-09-25T18:00:00Z","v":4283,"vw":59.850673},{"c":59.81,"h":59.85,"l":59.78,"n":129,"o":59.85,"t":"2026-09-25T18:15:00Z","v":7909,"vw":59.802451},{"c":59.795,"h":59.835,"l":59.775,"n":116,"o":59.82,"t":"2026-09-25T18:30:00Z","v":10239,"vw":59.792919},{"c":59.87,"h":59.87,"l":59.815,"n":95,"o":59.82,"t":"2026-09-25T18:45:00Z","v":6132,"vw":59.836694},{"c":59.9,"h":59.9,"l":59.84,"n":166,"o":59.89,"t":"2026-09-25T19:00:00Z","v":13427,"vw":59.863015},{"c":59.81,"h":59.92,"l":59.805,"n":276,"o":59.91,"t":"2026-09-25T19:15:00Z","v":27307,"vw":59.878273},{"c":59.86,"h":59.86,"l":59.79,"n":255,"o":59.82,"t":"2026-09-25T19:30:00Z","v":15441,"vw":59.820821},{"c":59.74,"h":59.91,"l":59.73,"n":1570,"o":59.875,"t":"2026-09-25T19:45:00Z","v":216672,"vw":59.756961},{"c":59.71,"h":59.71,"l":59.71,"n":7,"o":59.71,"t":"2026-09-25T20:00:00Z","v":99421,"vw":59.71},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-09-28T13:15:00Z","v":198,"vw":59.65},{"c":59.4505,"h":59.73,"l":59.3,"n":746,"o":59.71,"t":"2026-09-28T13:30:00Z","v":77662,"vw":59.530145},{"c":59.565,"h":59.58,"l":59.4,"n":624,"o":59.44,"t":"2026-09-28T13:45:00Z","v":45319,"vw":59.492971},{"c":59.81,"h":59.84,"l":59.47,"n":512,"o":59.55,"t":"2026-09-28T14:00:00Z","v":43922,"vw":59.668713},{"c":59.7,"h":59.82,"l":59.64,"n":267,"o":59.815,"t":"2026-09-28T14:15:00Z","v":15401,"vw":59.710603},{"c":59.67,"h":59.69,"l":59.59,"n":330,"o":59.6855,"t":"2026-09-28T14:30:00Z","v":21125,"vw":59.651449},{"c":59.525,"h":59.68,"l":59.51,"n":501,"o":59.67,"t":"2026-09-28T14:45:00Z","v":40968,"vw":59.586835},{"c":59.49,"h":59.565,"l":59.48,"n":275,"o":59.53,"t":"2026-09-28T15:00:00Z","v":17493,"vw":59.52258},{"c":59.52,"h":59.61,"l":59.47,"n":285,"o":59.5,"t":"2026-09-28T15:15:00Z","v":28482,"vw":59.543402},{"c":59.495,"h":59.545,"l":59.48,"n":190,"o":59.53,"t":"2026-09-28T15:30:00Z","v":12947,"vw":59.50838},{"c":59.41,"h":59.49,"l":59.39,"n":193,"o":59.49,"t":"2026-09-28T15:45:00Z","v":14691,"vw":59.44585},{"c":59.44,"h":59.48,"l":59.4099,"n":247,"o":59.42,"t":"2026-09-28T16:00:00Z","v":20062,"vw":59.446774},{"c":59.53,"h":59.58,"l":59.435,"n":541,"o":59.44,"t":"2026-09-28T16:15:00Z","v":48118,"vw":59.527107},{"c":59.47,"h":59.545,"l":59.465,"n":183,"o":59.53,"t":"2026-09-28T16:30:00Z","v":11173,"vw":59.509431},{"c":59.535,"h":59.5562,"l":59.48,"n":235,"o":59.51,"t":"2026-09-28T16:45:00Z","v":15731,"vw":59.52002},{"c":59.55,"h":59.71,"l":59.515,"n":513,"o":59.54,"t":"2026-09-28T17:00:00Z","v":68139,"vw":59.624222},{"c":59.495,"h":59.6,"l":59.495,"n":200,"o":59.56,"t":"2026-09-28T17:15:00Z","v":26733,"vw":59.541465},{"c":59.455,"h":59.515,"l":59.39,"n":180,"o":59.5,"t":"2026-09-28T17:30:00Z","v":11008,"vw":59.468182},{"c":59.53,"h":59.53,"l":59.44,"n":144,"o":59.44,"t":"2026-09-28T17:45:00Z","v":28112,"vw":59.510199},{"c":59.49,"h":59.55,"l":59.47,"n":222,"o":59.55,"t":"2026-09-28T18:00:00Z","v":12227,"vw":59.499559},{"c":59.4431,"h":59.4904,"l":59.43,"n":161,"o":59.48,"t":"2026-09-28T18:15:00Z","v":10172,"vw":59.467681},{"c":59.48,"h":59.495,"l":59.43,"n":155,"o":59.45,"t":"2026-09-28T18:30:00Z","v":14340,"vw":59.477255},{"c":59.46,"h":59.485,"l":59.4,"n":234,"o":59.485,"t":"2026-09-28T18:45:00Z","v":14599,"vw":59.454868},{"c":59.37,"h":59.45,"l":59.365,"n":294,"o":59.45,"t":"2026-09-28T19:00:00Z","v":24056,"vw":59.414386},{"c":59.36,"h":59.385,"l":59.325,"n":360,"o":59.36,"t":"2026-09-28T19:15:00Z","v":26650,"vw":59.346175},{"c":59.355,"h":59.365,"l":59.29,"n":674,"o":59.355,"t":"2026-09-28T19:30:00Z","v":77175,"vw":59.338884},{"c":59.4,"h":59.415,"l":59.33,"n":2014,"o":59.35,"t":"2026-09-28T19:45:00Z","v":253370,"vw":59.373488},{"c":59.39,"h":59.39,"l":59.39,"n":7,"o":59.39,"t":"2026-09-28T20:00:00Z","v":20203,"vw":59.39},{"c":59.5,"h":59.56,"l":59.43,"n":29,"o":59.43,"t":"2026-09-28T20:30:00Z","v":1700,"vw":59.521088},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-09-28T22:45:00Z","v":1739,"vw":59.5},{"c":59.17,"h":59.22,"l":59.17,"n":9,"o":59.22,"t":"2026-09-29T13:15:00Z","v":3297,"vw":59.186425},{"c":59.26,"h":59.39,"l":59.01,"n":719,"o":59.38,"t":"2026-09-29T13:30:00Z","v":59907,"vw":59.194718},{"c":59.145,"h":59.34,"l":59.145,"n":529,"o":59.26,"t":"2026-09-29T13:45:00Z","v":35096,"vw":59.26958},{"c":59.28,"h":59.31,"l":59.155,"n":512,"o":59.16,"t":"2026-09-29T14:00:00Z","v":33329,"vw":59.228585},{"c":59.17,"h":59.31,"l":59.16,"n":381,"o":59.28,"t":"2026-09-29T14:15:00Z","v":20304,"vw":59.232566},{"c":58.96,"h":59.19,"l":58.925,"n":460,"o":59.19,"t":"2026-09-29T14:30:00Z","v":26551,"vw":59.030622},{"c":58.975,"h":59.055,"l":58.905,"n":353,"o":58.965,"t":"2026-09-29T14:45:00Z","v":24595,"vw":58.987104},{"c":59,"h":59.055,"l":58.965,"n":317,"o":58.975,"t":"2026-09-29T15:00:00Z","v":23836,"vw":59.003727},{"c":59.055,"h":59.055,"l":58.99,"n":284,"o":59.01,"t":"2026-09-29T15:15:00Z","v":18339,"vw":59.015977},{"c":59.1,"h":59.105,"l":59.055,"n":366,"o":59.065,"t":"2026-09-29T15:30:00Z","v":34146,"vw":59.082457},{"c":59,"h":59.145,"l":59,"n":392,"o":59.135,"t":"2026-09-29T15:45:00Z","v":41758,"vw":59.097414},{"c":58.98,"h":59.02,"l":58.925,"n":338,"o":59.005,"t":"2026-09-29T16:00:00Z","v":24874,"vw":58.969303},{"c":58.865,"h":58.99,"l":58.865,"n":379,"o":58.975,"t":"2026-09-29T16:15:00Z","v":23845,"vw":58.935983},{"c":58.98,"h":58.98,"l":58.865,"n":292,"o":58.865,"t":"2026-09-29T16:30:00Z","v":15431,"vw":58.905701},{"c":59.06,"h":59.06,"l":58.96,"n":296,"o":58.99,"t":"2026-09-29T16:45:00Z","v":18490,"vw":58.995692},{"c":59.1,"h":59.105,"l":59.04,"n":261,"o":59.055,"t":"2026-09-29T17:00:00Z","v":20784,"vw":59.057731},{"c":59.09,"h":59.12,"l":59.04,"n":403,"o":59.105,"t":"2026-09-29T17:15:00Z","v":43922,"vw":59.08546},{"c":59.09,"h":59.115,"l":59.09,"n":202,"o":59.09,"t":"2026-09-29T17:30:00Z","v":11471,"vw":59.099373},{"c":59.08,"h":59.145,"l":59.05,"n":296,"o":59.12,"t":"2026-09-29T17:45:00Z","v":11397,"vw":59.095812},{"c":59.095,"h":59.135,"l":59.035,"n":418,"o":59.095,"t":"2026-09-29T18:00:00Z","v":27460,"vw":59.099137},{"c":59.11,"h":59.165,"l":59.085,"n":389,"o":59.1,"t":"2026-09-29T18:15:00Z","v":19216,"vw":59.113855},{"c":59.205,"h":59.22,"l":59.09,"n":348,"o":59.11,"t":"2026-09-29T18:30:00Z","v":23021,"vw":59.164458},{"c":59.24,"h":59.24,"l":59.15,"n":342,"o":59.22,"t":"2026-09-29T18:45:00Z","v":14628,"vw":59.197203},{"c":59.315,"h":59.315,"l":59.21,"n":350,"o":59.245,"t":"2026-09-29T19:00:00Z","v":15266,"vw":59.24817},{"c":59.34,"h":59.345,"l":59.3,"n":333,"o":59.3,"t":"2026-09-29T19:15:00Z","v":14906,"vw":59.322986},{"c":59.45,"h":59.455,"l":59.34,"n":841,"o":59.36,"t":"2026-09-29T19:30:00Z","v":86104,"vw":59.400992},{"c":59.45,"h":59.51,"l":59.425,"n":2201,"o":59.455,"t":"2026-09-29T19:45:00Z","v":340247,"vw":59.464645},{"c":59.48,"h":59.48,"l":59.48,"n":7,"o":59.48,"t":"2026-09-29T20:00:00Z","v":3402,"vw":59.48},{"c":59.28,"h":59.44,"l":59.18,"n":776,"o":59.44,"t":"2026-09-30T13:30:00Z","v":61452,"vw":59.287409},{"c":59.19,"h":59.37,"l":59.19,"n":467,"o":59.29,"t":"2026-09-30T13:45:00Z","v":32336,"vw":59.302949},{"c":59.255,"h":59.29,"l":59.1,"n":495,"o":59.18,"t":"2026-09-30T14:00:00Z","v":34820,"vw":59.213836},{"c":59.2,"h":59.32,"l":59.17,"n":389,"o":59.26,"t":"2026-09-30T14:15:00Z","v":30181,"vw":59.261571},{"c":59.23,"h":59.25,"l":59.175,"n":502,"o":59.2,"t":"2026-09-30T14:30:00Z","v":53202,"vw":59.210158},{"c":59.2,"h":59.275,"l":59.18,"n":372,"o":59.23,"t":"2026-09-30T14:45:00Z","v":40487,"vw":59.221435},{"c":59.155,"h":59.205,"l":59.155,"n":336,"o":59.19,"t":"2026-09-30T15:00:00Z","v":21357,"vw":59.185784},{"c":59.2,"h":59.25,"l":59.15,"n":307,"o":59.18,"t":"2026-09-30T15:15:00Z","v":20558,"vw":59.202285},{"c":59.14,"h":59.225,"l":59.12,"n":305,"o":59.21,"t":"2026-09-30T15:30:00Z","v":26036,"vw":59.156575},{"c":59.16,"h":59.16,"l":59.09,"n":326,"o":59.16,"t":"2026-09-30T15:45:00Z","v":43862,"vw":59.121492},{"c":59.19,"h":59.25,"l":59.17,"n":317,"o":59.175,"t":"2026-09-30T16:00:00Z","v":29563,"vw":59.21235},{"c":59.1,"h":59.2,"l":59.1,"n":307,"o":59.2,"t":"2026-09-30T16:15:00Z","v":24832,"vw":59.169597},{"c":59.13,"h":59.15,"l":59.08,"n":230,"o":59.09,"t":"2026-09-30T16:30:00Z","v":13442,"vw":59.118388},{"c":59.065,"h":59.13,"l":59.035,"n":186,"o":59.13,"t":"2026-09-30T16:45:00Z","v":10450,"vw":59.074887},{"c":59.08,"h":59.105,"l":59.05,"n":202,"o":59.075,"t":"2026-09-30T17:00:00Z","v":11570,"vw":59.080574},{"c":58.98,"h":59.09,"l":58.965,"n":258,"o":59.08,"t":"2026-09-30T17:15:00Z","v":25147,"vw":59.001188},{"c":58.925,"h":58.99,"l":58.885,"n":479,"o":58.975,"t":"2026-09-30T17:30:00Z","v":85239,"vw":58.928268},{"c":58.91,"h":58.925,"l":58.855,"n":282,"o":58.925,"t":"2026-09-30T17:45:00Z","v":20216,"vw":58.88996},{"c":58.81,"h":58.94,"l":58.805,"n":341,"o":58.92,"t":"2026-09-30T18:00:00Z","v":20127,"vw":58.880817},{"c":58.77,"h":58.81,"l":58.73,"n":280,"o":58.81,"t":"2026-09-30T18:15:00Z","v":18120,"vw":58.765968},{"c":58.6,"h":58.775,"l":58.59,"n":275,"o":58.775,"t":"2026-09-30T18:30:00Z","v":26440,"vw":58.662203},{"c":58.65,"h":58.655,"l":58.505,"n":315,"o":58.61,"t":"2026-09-30T18:45:00Z","v":26299,"vw":58.582738},{"c":58.68,"h":58.7,"l":58.61,"n":698,"o":58.65,"t":"2026-09-30T19:00:00Z","v":116786,"vw":58.649619},{"c":58.65,"h":58.72,"l":58.63,"n":365,"o":58.68,"t":"2026-09-30T19:15:00Z","v":29220,"vw":58.678225},{"c":58.59,"h":58.68,"l":58.55,"n":599,"o":58.65,"t":"2026-09-30T19:30:00Z","v":51893,"vw":58.629198},{"c":58.515,"h":58.655,"l":58.51,"n":1394,"o":58.58,"t":"2026-09-30T19:45:00Z","v":143564,"vw":58.580625},{"c":58.5,"h":58.5,"l":58.5,"n":7,"o":58.5,"t":"2026-09-30T20:00:00Z","v":4755,"vw":58.5},{"c":58.66,"h":58.95,"l":58.51,"n":998,"o":58.62,"t":"2026-10-01T13:30:00Z","v":82668,"vw":58.709908},{"c":58.67,"h":58.81,"l":58.62,"n":1123,"o":58.65,"t":"2026-10-01T13:45:00Z","v":96319,"vw":58.748091},{"c":58.54,"h":58.71,"l":58.42,"n":2161,"o":58.69,"t":"2026-10-01T14:00:00Z","v":198308,"vw":58.521271},{"c":58.65,"h":58.76,"l":58.57,"n":998,"o":58.57,"t":"2026-10-01T14:15:00Z","v":91717,"vw":58.667695},{"c":58.68,"h":58.78,"l":58.615,"n":459,"o":58.65,"t":"2026-10-01T14:30:00Z","v":35810,"vw":58.706425},{"c":58.75,"h":58.77,"l":58.62,"n":577,"o":58.67,"t":"2026-10-01T14:45:00Z","v":41376,"vw":58.676474},{"c":58.82,"h":58.82,"l":58.66,"n":457,"o":58.76,"t":"2026-10-01T15:00:00Z","v":45519,"vw":58.749864},{"c":58.76,"h":58.865,"l":58.74,"n":632,"o":58.805,"t":"2026-10-01T15:15:00Z","v":66539,"vw":58.8071},{"c":58.93,"h":58.98,"l":58.75,"n":413,"o":58.76,"t":"2026-10-01T15:30:00Z","v":31124,"vw":58.872509},{"c":58.975,"h":59.005,"l":58.91,"n":912,"o":58.935,"t":"2026-10-01T15:45:00Z","v":120180,"vw":58.97612},{"c":58.97,"h":59.005,"l":58.935,"n":269,"o":58.98,"t":"2026-10-01T16:00:00Z","v":23020,"vw":58.975195},{"c":59.05,"h":59.065,"l":58.935,"n":255,"o":58.96,"t":"2026-10-01T16:15:00Z","v":20916,"vw":59.016744},{"c":59.145,"h":59.145,"l":59.04,"n":241,"o":59.045,"t":"2026-10-01T16:30:00Z","v":19519,"vw":59.079568},{"c":59.065,"h":59.145,"l":59.01,"n":309,"o":59.145,"t":"2026-10-01T16:45:00Z","v":30837,"vw":59.087019},{"c":58.96,"h":59.065,"l":58.95,"n":308,"o":59.045,"t":"2026-10-01T17:00:00Z","v":23694,"vw":59.012037},{"c":58.95,"h":59.04,"l":58.94,"n":276,"o":58.955,"t":"2026-10-01T17:15:00Z","v":22697,"vw":58.987953},{"c":59.045,"h":59.065,"l":58.94,"n":562,"o":58.95,"t":"2026-10-01T17:30:00Z","v":59882,"vw":58.993039},{"c":59,"h":59.06,"l":58.97,"n":288,"o":59.05,"t":"2026-10-01T17:45:00Z","v":25086,"vw":59.011814},{"c":59.02,"h":59.03,"l":58.945,"n":451,"o":59,"t":"2026-10-01T18:00:00Z","v":33952,"vw":58.986785},{"c":58.99,"h":59.06,"l":58.95,"n":396,"o":59.03,"t":"2026-10-01T18:15:00Z","v":28928,"vw":59.005218},{"c":59.015,"h":59.09,"l":58.97,"n":408,"o":58.99,"t":"2026-10-01T18:30:00Z","v":39098,"vw":59.031079},{"c":59.02,"h":59.05,"l":58.995,"n":299,"o":59.005,"t":"2026-10-01T18:45:00Z","v":27744,"vw":59.018742},{"c":59.075,"h":59.075,"l":58.98,"n":368,"o":59.025,"t":"2026-10-01T19:00:00Z","v":42513,"vw":59.027223},{"c":59.105,"h":59.15,"l":59.075,"n":406,"o":59.075,"t":"2026-10-01T19:15:00Z","v":40913,"vw":59.10374},{"c":59.095,"h":59.165,"l":59.065,"n":649,"o":59.115,"t":"2026-10-01T19:30:00Z","v":57653,"vw":59.119046},{"c":59.21,"h":59.29,"l":59.085,"n":1202,"o":59.095,"t":"2026-10-01T19:45:00Z","v":125587,"vw":59.215361},{"c":59.21,"h":59.21,"l":59.21,"n":5,"o":59.21,"t":"2026-10-01T20:00:00Z","v":6346,"vw":59.21},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-01T20:30:00Z","v":100,"vw":59.56},{"c":59.82,"h":59.82,"l":59.82,"n":1,"o":59.82,"t":"2026-10-01T20:45:00Z","v":200,"vw":59.82},{"c":59.82,"h":59.82,"l":59.82,"n":1,"o":59.82,"t":"2026-10-01T21:00:00Z","v":200,"vw":59.82},{"c":59.37,"h":59.38,"l":59.125,"n":714,"o":59.29,"t":"2026-10-02T13:30:00Z","v":67509,"vw":59.24702},{"c":59.25,"h":59.53,"l":59.165,"n":611,"o":59.39,"t":"2026-10-02T13:45:00Z","v":47292,"vw":59.374629},{"c":59.31,"h":59.39,"l":59.1901,"n":674,"o":59.24,"t":"2026-10-02T14:00:00Z","v":64278,"vw":59.300143},{"c":59.32,"h":59.36,"l":59.24,"n":347,"o":59.3,"t":"2026-10-02T14:15:00Z","v":24127,"vw":59.308379},{"c":59.385,"h":59.405,"l":59.25,"n":493,"o":59.31,"t":"2026-10-02T14:30:00Z","v":35016,"vw":59.333745},{"c":59.28,"h":59.405,"l":59.27,"n":514,"o":59.37,"t":"2026-10-02T14:45:00Z","v":35272,"vw":59.332297},{"c":59.12,"h":59.29,"l":59.08,"n":1238,"o":59.28,"t":"2026-10-02T15:00:00Z","v":130905,"vw":59.140371},{"c":59.09,"h":59.13,"l":59.02,"n":782,"o":59.12,"t":"2026-10-02T15:15:00Z","v":86285,"vw":59.083583},{"c":59.19,"h":59.25,"l":59.09,"n":406,"o":59.12,"t":"2026-10-02T15:30:00Z","v":28518,"vw":59.16709},{"c":59.15,"h":59.21,"l":59.14,"n":257,"o":59.19,"t":"2026-10-02T15:45:00Z","v":15634,"vw":59.162803},{"c":59.18,"h":59.19,"l":59.08,"n":215,"o":59.18,"t":"2026-10-02T16:00:00Z","v":14950,"vw":59.150459},{"c":59.11,"h":59.21,"l":59.03,"n":350,"o":59.18,"t":"2026-10-02T16:15:00Z","v":29076,"vw":59.117209},{"c":59.17,"h":59.17,"l":59.1,"n":160,"o":59.11,"t":"2026-10-02T16:30:00Z","v":10400,"vw":59.127012},{"c":59.22,"h":59.26,"l":59.15,"n":213,"o":59.18,"t":"2026-10-02T16:45:00Z","v":16954,"vw":59.216855},{"c":59.225,"h":59.25,"l":59.205,"n":250,"o":59.22,"t":"2026-10-02T17:00:00Z","v":17429,"vw":59.226328},{"c":59.24,"h":59.28,"l":59.215,"n":220,"o":59.23,"t":"2026-10-02T17:15:00Z","v":20082,"vw":59.251039},{"c":59.26,"h":59.295,"l":59.23,"n":171,"o":59.25,"t":"2026-10-02T17:30:00Z","v":14190,"vw":59.268921},{"c":59.195,"h":59.265,"l":59.175,"n":182,"o":59.26,"t":"2026-10-02T17:45:00Z","v":13101,"vw":59.22407},{"c":59.265,"h":59.275,"l":59.18,"n":248,"o":59.2,"t":"2026-10-02T18:00:00Z","v":20261,"vw":59.218618},{"c":59.25,"h":59.27,"l":59.205,"n":248,"o":59.27,"t":"2026-10-02T18:15:00Z","v":19230,"vw":59.239384},{"c":59.305,"h":59.31,"l":59.26,"n":217,"o":59.27,"t":"2026-10-02T18:30:00Z","v":13147,"vw":59.279793},{"c":59.34,"h":59.35,"l":59.29,"n":190,"o":59.3,"t":"2026-10-02T18:45:00Z","v":15419,"vw":59.327367},{"c":59.39,"h":59.4,"l":59.33,"n":160,"o":59.33,"t":"2026-10-02T19:00:00Z","v":13226,"vw":59.358919},{"c":59.405,"h":59.415,"l":59.37,"n":209,"o":59.39,"t":"2026-10-02T19:15:00Z","v":17321,"vw":59.388708},{"c":59.32,"h":59.42,"l":59.32,"n":342,"o":59.41,"t":"2026-10-02T19:30:00Z","v":31649,"vw":59.362933},{"c":59.28,"h":59.36,"l":59.245,"n":1023,"o":59.32,"t":"2026-10-02T19:45:00Z","v":98524,"vw":59.278277},{"c":59.24,"h":59.24,"l":59.24,"n":7,"o":59.24,"t":"2026-10-02T20:00:00Z","v":245280,"vw":59.24},{"c":59.09,"h":59.33,"l":59.07,"n":580,"o":59.2,"t":"2026-10-05T13:30:00Z","v":52000,"vw":59.193629},{"c":59.12,"h":59.21,"l":59.01,"n":510,"o":59.09,"t":"2026-10-05T13:45:00Z","v":37580,"vw":59.096021},{"c":59.56,"h":59.57,"l":59.115,"n":449,"o":59.1175,"t":"2026-10-05T14:00:00Z","v":33353,"vw":59.284202},{"c":59.51,"h":59.63,"l":59.5,"n":197,"o":59.56,"t":"2026-10-05T14:15:00Z","v":14642,"vw":59.559908},{"c":59.525,"h":59.525,"l":59.435,"n":345,"o":59.525,"t":"2026-10-05T14:30:00Z","v":27990,"vw":59.490111},{"c":59.48,"h":59.53,"l":59.41,"n":231,"o":59.53,"t":"2026-10-05T14:45:00Z","v":18155,"vw":59.458205},{"c":59.535,"h":59.565,"l":59.41,"n":476,"o":59.48,"t":"2026-10-05T15:00:00Z","v":60508,"vw":59.452121},{"c":59.59,"h":59.59,"l":59.52,"n":271,"o":59.53,"t":"2026-10-05T15:15:00Z","v":18663,"vw":59.550354},{"c":59.61,"h":59.615,"l":59.555,"n":181,"o":59.58,"t":"2026-10-05T15:30:00Z","v":12062,"vw":59.587672},{"c":59.608,"h":59.61,"l":59.575,"n":185,"o":59.59,"t":"2026-10-05T15:45:00Z","v":14233,"vw":59.596285},{"c":59.625,"h":59.63,"l":59.56,"n":298,"o":59.59,"t":"2026-10-05T16:00:00Z","v":26870,"vw":59.607357},{"c":59.615,"h":59.635,"l":59.59,"n":186,"o":59.62,"t":"2026-10-05T16:15:00Z","v":19039,"vw":59.613491},{"c":59.64,"h":59.655,"l":59.595,"n":145,"o":59.61,"t":"2026-10-05T16:30:00Z","v":14243,"vw":59.618132},{"c":59.61,"h":59.66,"l":59.6,"n":232,"o":59.65,"t":"2026-10-05T16:45:00Z","v":23113,"vw":59.623528},{"c":59.595,"h":59.625,"l":59.59,"n":232,"o":59.61,"t":"2026-10-05T17:00:00Z","v":17443,"vw":59.60244},{"c":59.56,"h":59.615,"l":59.555,"n":254,"o":59.59,"t":"2026-10-05T17:15:00Z","v":23775,"vw":59.584198},{"c":59.6349,"h":59.64,"l":59.555,"n":127,"o":59.565,"t":"2026-10-05T17:30:00Z","v":11273,"vw":59.593608},{"c":59.63,"h":59.655,"l":59.6,"n":154,"o":59.64,"t":"2026-10-05T17:45:00Z","v":11793,"vw":59.624608},{"c":59.665,"h":59.665,"l":59.62,"n":173,"o":59.635,"t":"2026-10-05T18:00:00Z","v":18723,"vw":59.639152},{"c":59.74,"h":59.74,"l":59.635,"n":162,"o":59.67,"t":"2026-10-05T18:15:00Z","v":16059,"vw":59.669232},{"c":59.735,"h":59.76,"l":59.72,"n":182,"o":59.74,"t":"2026-10-05T18:30:00Z","v":16339,"vw":59.739555},{"c":59.75,"h":59.765,"l":59.72,"n":138,"o":59.735,"t":"2026-10-05T18:45:00Z","v":14803,"vw":59.737386},{"c":59.72,"h":59.765,"l":59.69,"n":235,"o":59.75,"t":"2026-10-05T19:00:00Z","v":23365,"vw":59.722614},{"c":59.73,"h":59.745,"l":59.69,"n":236,"o":59.72,"t":"2026-10-05T19:15:00Z","v":21671,"vw":59.721326},{"c":59.72,"h":59.735,"l":59.655,"n":274,"o":59.725,"t":"2026-10-05T19:30:00Z","v":23097,"vw":59.694223},{"c":59.53,"h":59.71,"l":59.44,"n":841,"o":59.71,"t":"2026-10-05T19:45:00Z","v":92921,"vw":59.544199},{"c":59.56,"h":59.56,"l":59.56,"n":5,"o":59.56,"t":"2026-10-05T20:00:00Z","v":13199,"vw":59.56},{"c":59.57,"h":59.59,"l":59.44,"n":705,"o":59.55,"t":"2026-10-06T13:30:00Z","v":59790,"vw":59.53216},{"c":59.8,"h":59.8,"l":59.56,"n":283,"o":59.56,"t":"2026-10-06T13:45:00Z","v":20816,"vw":59.702085},{"c":59.94,"h":60.02,"l":59.78,"n":513,"o":59.79,"t":"2026-10-06T14:00:00Z","v":43786,"vw":59.929505},{"c":59.94,"h":59.94,"l":59.84,"n":394,"o":59.92,"t":"2026-10-06T14:15:00Z","v":31036,"vw":59.895512},{"c":60.09,"h":60.185,"l":59.94,"n":409,"o":59.94,"t":"2026-10-06T14:30:00Z","v":41522,"vw":60.084688},{"c":60.105,"h":60.18,"l":60.1,"n":410,"o":60.1,"t":"2026-10-06T14:45:00Z","v":29130,"vw":60.147502},{"c":60.12,"h":60.125,"l":60.05,"n":340,"o":60.11,"t":"2026-10-06T15:00:00Z","v":25574,"vw":60.086139},{"c":60.17,"h":60.18,"l":60.09,"n":175,"o":60.11,"t":"2026-10-06T15:15:00Z","v":9680,"vw":60.125475},{"c":60.06,"h":60.15,"l":60.05,"n":245,"o":60.14,"t":"2026-10-06T15:30:00Z","v":17966,"vw":60.084964},{"c":60.01,"h":60.055,"l":59.99,"n":129,"o":60.055,"t":"2026-10-06T15:45:00Z","v":11662,"vw":60.009709},{"c":59.95,"h":60.015,"l":59.925,"n":248,"o":59.995,"t":"2026-10-06T16:00:00Z","v":20684,"vw":59.974147},{"c":59.87,"h":59.955,"l":59.85,"n":367,"o":59.94,"t":"2026-10-06T16:15:00Z","v":42906,"vw":59.898049},{"c":59.88,"h":59.915,"l":59.87,"n":148,"o":59.87,"t":"2026-10-06T16:30:00Z","v":11957,"vw":59.894206},{"c":59.74,"h":59.88,"l":59.74,"n":156,"o":59.88,"t":"2026-10-06T16:45:00Z","v":10437,"vw":59.802398},{"c":59.74,"h":59.775,"l":59.69,"n":93,"o":59.73,"t":"2026-10-06T17:00:00Z","v":7686,"vw":59.738518},{"c":59.75,"h":59.77,"l":59.72,"n":140,"o":59.742,"t":"2026-10-06T17:15:00Z","v":9830,"vw":59.738414},{"c":59.7,"h":59.75,"l":59.685,"n":198,"o":59.735,"t":"2026-10-06T17:30:00Z","v":15024,"vw":59.714016},{"c":59.7,"h":59.7,"l":59.65,"n":156,"o":59.7,"t":"2026-10-06T17:45:00Z","v":21940,"vw":59.669454},{"c":59.74,"h":59.74,"l":59.695,"n":125,"o":59.71,"t":"2026-10-06T18:00:00Z","v":10402,"vw":59.72452},{"c":59.7,"h":59.78,"l":59.695,"n":150,"o":59.75,"t":"2026-10-06T18:15:00Z","v":11716,"vw":59.726055},{"c":59.72,"h":59.75,"l":59.71,"n":111,"o":59.71,"t":"2026-10-06T18:30:00Z","v":6942,"vw":59.727632},{"c":59.76,"h":59.765,"l":59.72,"n":142,"o":59.72,"t":"2026-10-06T18:45:00Z","v":11383,"vw":59.736172},{"c":59.77,"h":59.8,"l":59.75,"n":140,"o":59.76,"t":"2026-10-06T19:00:00Z","v":11097,"vw":59.78102},{"c":59.685,"h":59.78,"l":59.685,"n":246,"o":59.77,"t":"2026-10-06T19:15:00Z","v":23998,"vw":59.749398},{"c":59.68,"h":59.73,"l":59.67,"n":219,"o":59.69,"t":"2026-10-06T19:30:00Z","v":18202,"vw":59.696621},{"c":59.78,"h":59.8,"l":59.66,"n":724,"o":59.69,"t":"2026-10-06T19:45:00Z","v":88282,"vw":59.724158},{"c":59.77,"h":59.77,"l":59.77,"n":8,"o":59.77,"t":"2026-10-06T20:00:00Z","v":8139,"vw":59.77},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-07T11:45:00Z","v":105,"vw":59.6},{"c":59.43,"h":59.58,"l":59.43,"n":27,"o":59.58,"t":"2026-10-07T13:15:00Z","v":9045,"vw":59.507503},{"c":59.62,"h":59.69,"l":59.39,"n":581,"o":59.45,"t":"2026-10-07T13:30:00Z","v":45005,"vw":59.597705},{"c":59.47,"h":59.69,"l":59.45,"n":346,"o":59.63,"t":"2026-10-07T13:45:00Z","v":26739,"vw":59.56435},{"c":59.41,"h":59.545,"l":59.4,"n":384,"o":59.475,"t":"2026-10-07T14:00:00Z","v":76187,"vw":59.442221},{"c":59.47,"h":59.57,"l":59.425,"n":229,"o":59.425,"t":"2026-10-07T14:15:00Z","v":17418,"vw":59.503104},{"c":59.41,"h":59.57,"l":59.38,"n":243,"o":59.48,"t":"2026-10-07T14:30:00Z","v":18251,"vw":59.470048},{"c":59.5,"h":59.505,"l":59.39,"n":177,"o":59.4,"t":"2026-10-07T14:45:00Z","v":11263,"vw":59.445319},{"c":59.39,"h":59.49,"l":59.37,"n":163,"o":59.49,"t":"2026-10-07T15:00:00Z","v":12768,"vw":59.429579},{"c":59.46,"h":59.46,"l":59.36,"n":103,"o":59.37,"t":"2026-10-07T15:15:00Z","v":6599,"vw":59.406571},{"c":59.54,"h":59.56,"l":59.46,"n":161,"o":59.47,"t":"2026-10-07T15:30:00Z","v":10836,"vw":59.523914},{"c":59.64,"h":59.64,"l":59.53,"n":221,"o":59.54,"t":"2026-10-07T15:45:00Z","v":16462,"vw":59.565604},{"c":59.66,"h":59.67,"l":59.58,"n":195,"o":59.625,"t":"2026-10-07T16:00:00Z","v":17542,"vw":59.638838},{"c":59.7,"h":59.7,"l":59.66,"n":113,"o":59.66,"t":"2026-10-07T16:15:00Z","v":5348,"vw":59.67688},{"c":59.73,"h":59.74,"l":59.695,"n":115,"o":59.7,"t":"2026-10-07T16:30:00Z","v":13000,"vw":59.710186},{"c":59.76,"h":59.765,"l":59.67,"n":179,"o":59.74,"t":"2026-10-07T16:45:00Z","v":18390,"vw":59.725796},{"c":59.805,"h":59.81,"l":59.73,"n":301,"o":59.76,"t":"2026-10-07T17:00:00Z","v":22963,"vw":59.778099},{"c":59.725,"h":59.815,"l":59.72,"n":137,"o":59.815,"t":"2026-10-07T17:15:00Z","v":9414,"vw":59.775274},{"c":59.66,"h":59.735,"l":59.66,"n":152,"o":59.72,"t":"2026-10-07T17:30:00Z","v":11520,"vw":59.707261},{"c":59.69,"h":59.71,"l":59.66,"n":142,"o":59.665,"t":"2026-10-07T17:45:00Z","v":7048,"vw":59.686401},{"c":59.71,"h":59.725,"l":59.68,"n":198,"o":59.69,"t":"2026-10-07T18:00:00Z","v":18671,"vw":59.698654},{"c":59.645,"h":59.725,"l":59.645,"n":148,"o":59.7,"t":"2026-10-07T18:15:00Z","v":9113,"vw":59.690848},{"c":59.66,"h":59.705,"l":59.655,"n":154,"o":59.665,"t":"2026-10-07T18:30:00Z","v":7541,"vw":59.677868},{"c":59.67,"h":59.685,"l":59.62,"n":401,"o":59.675,"t":"2026-10-07T18:45:00Z","v":35193,"vw":59.657528},{"c":59.655,"h":59.695,"l":59.65,"n":396,"o":59.68,"t":"2026-10-07T19:00:00Z","v":46677,"vw":59.663442},{"c":59.58,"h":59.665,"l":59.565,"n":519,"o":59.66,"t":"2026-10-07T19:15:00Z","v":58030,"vw":59.632053},{"c":59.61,"h":59.635,"l":59.56,"n":796,"o":59.585,"t":"2026-10-07T19:30:00Z","v":78515,"vw":59.598222},{"c":59.52,"h":59.645,"l":59.46,"n":1702,"o":59.605,"t":"2026-10-07T19:45:00Z","v":250530,"vw":59.533683},{"c":59.53,"h":59.53,"l":59.53,"n":7,"o":59.53,"t":"2026-10-07T20:00:00Z","v":101415,"vw":59.53},{"c":59.71,"h":59.75,"l":59.47,"n":357,"o":59.47,"t":"2026-10-08T13:30:00Z","v":26068,"vw":59.64286},{"c":59.9,"h":59.93,"l":59.73,"n":442,"o":59.73,"t":"2026-10-08T13:45:00Z","v":26521,"vw":59.844139},{"c":59.64,"h":59.91,"l":59.64,"n":540,"o":59.9,"t":"2026-10-08T14:00:00Z","v":46926,"vw":59.785657},{"c":59.51,"h":59.65,"l":59.49,"n":506,"o":59.625,"t":"2026-10-08T14:15:00Z","v":37519,"vw":59.601256},{"c":59.535,"h":59.61,"l":59.51,"n":284,"o":59.51,"t":"2026-10-08T14:30:00Z","v":16360,"vw":59.548139},{"c":59.6,"h":59.64,"l":59.57,"n":335,"o":59.57,"t":"2026-10-08T14:45:00Z","v":23052,"vw":59.598797},{"c":59.59,"h":59.66,"l":59.58,"n":235,"o":59.6,"t":"2026-10-08T15:00:00Z","v":11864,"vw":59.624993},{"c":59.555,"h":59.57,"l":59.51,"n":186,"o":59.57,"t":"2026-10-08T15:15:00Z","v":10359,"vw":59.545696},{"c":59.62,"h":59.68,"l":59.56,"n":172,"o":59.57,"t":"2026-10-08T15:30:00Z","v":5037,"vw":59.604423},{"c":59.71,"h":59.72,"l":59.61,"n":197,"o":59.65,"t":"2026-10-08T15:45:00Z","v":10805,"vw":59.668019},{"c":59.8,"h":59.81,"l":59.695,"n":199,"o":59.71,"t":"2026-10-08T16:00:00Z","v":11356,"vw":59.759074},{"c":59.84,"h":60,"l":59.81,"n":409,"o":59.81,"t":"2026-10-08T16:15:00Z","v":42709,"vw":59.886023},{"c":59.94,"h":59.94,"l":59.81,"n":111,"o":59.85,"t":"2026-10-08T16:30:00Z","v":5544,"vw":59.854512},{"c":60.25,"h":60.265,"l":59.93,"n":686,"o":59.94,"t":"2026-10-08T16:45:00Z","v":75577,"vw":60.113645},{"c":60.37,"h":60.41,"l":60.21,"n":618,"o":60.24,"t":"2026-10-08T17:00:00Z","v":57230,"vw":60.336007},{"c":60.6,"h":60.61,"l":60.365,"n":432,"o":60.37,"t":"2026-10-08T17:15:00Z","v":35891,"vw":60.504855},{"c":60.77,"h":60.77,"l":60.56,"n":642,"o":60.58,"t":"2026-10-08T17:30:00Z","v":50771,"vw":60.632798},{"c":60.605,"h":60.76,"l":60.515,"n":784,"o":60.74,"t":"2026-10-08T17:45:00Z","v":76865,"vw":60.659584},{"c":60.61,"h":60.68,"l":60.575,"n":372,"o":60.605,"t":"2026-10-08T18:00:00Z","v":37538,"vw":60.619891},{"c":60.46,"h":60.6,"l":60.455,"n":439,"o":60.6,"t":"2026-10-08T18:15:00Z","v":35788,"vw":60.52332},{"c":60.505,"h":60.55,"l":60.415,"n":364,"o":60.46,"t":"2026-10-08T18:30:00Z","v":29955,"vw":60.500797},{"c":60.605,"h":60.62,"l":60.505,"n":356,"o":60.505,"t":"2026-10-08T18:45:00Z","v":28685,"vw":60.564387},{"c":60.745,"h":60.77,"l":60.585,"n":502,"o":60.6,"t":"2026-10-08T19:00:00Z","v":41383,"vw":60.667206},{"c":60.75,"h":60.82,"l":60.735,"n":581,"o":60.745,"t":"2026-10-08T19:15:00Z","v":55984,"vw":60.778348},{"c":60.65,"h":60.78,"l":60.605,"n":712,"o":60.76,"t":"2026-10-08T19:30:00Z","v":58017,"vw":60.687458},{"c":60.59,"h":60.67,"l":60.525,"n":2066,"o":60.65,"t":"2026-10-08T19:45:00Z","v":247960,"vw":60.574061},{"c":60.55,"h":60.55,"l":60.55,"n":6,"o":60.55,"t":"2026-10-08T20:00:00Z","v":103992,"vw":60.55},{"c":60.45,"h":60.5,"l":60.33,"n":5,"o":60.5,"t":"2026-10-09T13:15:00Z","v":1044,"vw":60.445833},{"c":60.54,"h":60.74,"l":60.45,"n":1010,"o":60.45,"t":"2026-10-09T13:30:00Z","v":89243,"vw":60.597796},{"c":60.47,"h":60.62,"l":60.45,"n":361,"o":60.53,"t":"2026-10-09T13:45:00Z","v":34731,"vw":60.509776},{"c":60.44,"h":60.48,"l":60.25,"n":392,"o":60.48,"t":"2026-10-09T14:00:00Z","v":29366,"vw":60.3661},{"c":60.325,"h":60.445,"l":60.31,"n":203,"o":60.435,"t":"2026-10-09T14:15:00Z","v":16130,"vw":60.361973},{"c":60.26,"h":60.325,"l":60.18,"n":369,"o":60.325,"t":"2026-10-09T14:30:00Z","v":24516,"vw":60.258536},{"c":60.23,"h":60.32,"l":60.15,"n":345,"o":60.26,"t":"2026-10-09T14:45:00Z","v":20450,"vw":60.231645},{"c":60.35,"h":60.35,"l":60.21,"n":289,"o":60.24,"t":"2026-10-09T15:00:00Z","v":19070,"vw":60.261511},{"c":60.36,"h":60.375,"l":60.29,"n":201,"o":60.35,"t":"2026-10-09T15:15:00Z","v":14765,"vw":60.338978},{"c":60.26,"h":60.36,"l":60.23,"n":200,"o":60.36,"t":"2026-10-09T15:30:00Z","v":14739,"vw":60.287641},{"c":60.27,"h":60.27,"l":60.22,"n":113,"o":60.25,"t":"2026-10-09T15:45:00Z","v":17535,"vw":60.232848},{"c":60.25,"h":60.285,"l":60.23,"n":104,"o":60.262,"t":"2026-10-09T16:00:00Z","v":8638,"vw":60.261912},{"c":60.255,"h":60.26,"l":60.23,"n":118,"o":60.25,"t":"2026-10-09T16:15:00Z","v":8269,"vw":60.245672},{"c":60.28,"h":60.285,"l":60.245,"n":138,"o":60.265,"t":"2026-10-09T16:30:00Z","v":10860,"vw":60.266387},{"c":60.245,"h":60.3,"l":60.21,"n":93,"o":60.29,"t":"2026-10-09T16:45:00Z","v":6660,"vw":60.242932},{"c":60.27,"h":60.315,"l":60.25,"n":84,"o":60.25,"t":"2026-10-09T17:00:00Z","v":7242,"vw":60.299221},{"c":60.26,"h":60.275,"l":60.24,"n":90,"o":60.27,"t":"2026-10-09T17:15:00Z","v":6782,"vw":60.261281},{"c":60.32,"h":60.325,"l":60.24,"n":148,"o":60.25,"t":"2026-10-09T17:30:00Z","v":11915,"vw":60.284101},{"c":60.325,"h":60.325,"l":60.29,"n":186,"o":60.32,"t":"2026-10-09T17:45:00Z","v":13326,"vw":60.302004},{"c":60.3,"h":60.325,"l":60.29,"n":186,"o":60.3175,"t":"2026-10-09T18:00:00Z","v":24806,"vw":60.303915},{"c":60.27,"h":60.3,"l":60.26,"n":88,"o":60.295,"t":"2026-10-09T18:15:00Z","v":6982,"vw":60.277811},{"c":60.29,"h":60.33,"l":60.27,"n":78,"o":60.27,"t":"2026-10-09T18:30:00Z","v":5528,"vw":60.29663},{"c":60.36,"h":60.36,"l":60.27,"n":138,"o":60.29,"t":"2026-10-09T18:45:00Z","v":13433,"vw":60.304106},{"c":60.26,"h":60.3475,"l":60.26,"n":142,"o":60.3475,"t":"2026-10-09T19:00:00Z","v":12712,"vw":60.317929},{"c":60.24,"h":60.26,"l":60.21,"n":131,"o":60.24,"t":"2026-10-09T19:15:00Z","v":11286,"vw":60.227771},{"c":60.205,"h":60.275,"l":60.19,"n":295,"o":60.24,"t":"2026-10-09T19:30:00Z","v":30586,"vw":60.219358},{"c":60.08,"h":60.205,"l":60.075,"n":728,"o":60.205,"t":"2026-10-09T19:45:00Z","v":61471,"vw":60.114249},{"c":59.63,"h":60.08,"l":59.63,"n":9,"o":60.08,"t":"2026-10-09T20:00:00Z","v":132262,"vw":60.079236},{"c":60.4,"h":60.4,"l":60.29,"n":2,"o":60.29,"t":"2026-10-12T13:15:00Z","v":565,"vw":60.334584},{"c":60.41,"h":60.57,"l":60.13,"n":396,"o":60.32,"t":"2026-10-12T13:30:00Z","v":31334,"vw":60.461257},{"c":60.33,"h":60.44,"l":60.3,"n":261,"o":60.41,"t":"2026-10-12T13:45:00Z","v":19243,"vw":60.381973},{"c":60.48,"h":60.56,"l":60.28,"n":297,"o":60.28,"t":"2026-10-12T14:00:00Z","v":18853,"vw":60.403876},{"c":60.53,"h":60.57,"l":60.415,"n":284,"o":60.46,"t":"2026-10-12T14:15:00Z","v":21335,"vw":60.490825},{"c":60.49,"h":60.61,"l":60.49,"n":300,"o":60.54,"t":"2026-10-12T14:30:00Z","v":19898,"vw":60.562339},{"c":60.52,"h":60.55,"l":60.44,"n":294,"o":60.51,"t":"2026-10-12T14:45:00Z","v":25367,"vw":60.496572},{"c":60.56,"h":60.58,"l":60.51,"n":233,"o":60.52,"t":"2026-10-12T15:00:00Z","v":15486,"vw":60.545917},{"c":60.59,"h":60.61,"l":60.54,"n":136,"o":60.55,"t":"2026-10-12T15:15:00Z","v":6993,"vw":60.57107},{"c":60.63,"h":60.64,"l":60.57,"n":192,"o":60.61,"t":"2026-10-12T15:30:00Z","v":13047,"vw":60.596853},{"c":60.64,"h":60.65,"l":60.58,"n":138,"o":60.63,"t":"2026-10-12T15:45:00Z","v":8970,"vw":60.62395},{"c":60.68,"h":60.685,"l":60.65,"n":146,"o":60.65,"t":"2026-10-12T16:00:00Z","v":9601,"vw":60.672047},{"c":60.67,"h":60.7,"l":60.655,"n":106,"o":60.68,"t":"2026-10-12T16:15:00Z","v":7058,"vw":60.674647},{"c":60.7,"h":60.72,"l":60.655,"n":130,"o":60.655,"t":"2026-10-12T16:30:00Z","v":10496,"vw":60.689893},{"c":60.775,"h":60.78,"l":60.695,"n":143,"o":60.695,"t":"2026-10-12T16:45:00Z","v":10013,"vw":60.728903},{"c":60.745,"h":60.765,"l":60.725,"n":158,"o":60.765,"t":"2026-10-12T17:00:00Z","v":10472,"vw":60.742009},{"c":60.73,"h":60.75,"l":60.71,"n":194,"o":60.74,"t":"2026-10-12T17:15:00Z","v":27810,"vw":60.717911},{"c":60.665,"h":60.73,"l":60.665,"n":147,"o":60.73,"t":"2026-10-12T17:30:00Z","v":11437,"vw":60.697518},{"c":60.655,"h":60.6639,"l":60.61,"n":187,"o":60.66,"t":"2026-10-12T17:45:00Z","v":13744,"vw":60.642895},{"c":60.61,"h":60.66,"l":60.61,"n":170,"o":60.645,"t":"2026-10-12T18:00:00Z","v":56274,"vw":60.63084},{"c":60.58,"h":60.62,"l":60.57,"n":211,"o":60.61,"t":"2026-10-12T18:15:00Z","v":18636,"vw":60.599596},{"c":60.55,"h":60.585,"l":60.545,"n":167,"o":60.58,"t":"2026-10-12T18:30:00Z","v":17164,"vw":60.57192},{"c":60.65,"h":60.65,"l":60.545,"n":100,"o":60.545,"t":"2026-10-12T18:45:00Z","v":8170,"vw":60.590936},{"c":60.67,"h":60.685,"l":60.605,"n":191,"o":60.64,"t":"2026-10-12T19:00:00Z","v":17305,"vw":60.658425},{"c":60.625,"h":60.68,"l":60.595,"n":207,"o":60.68,"t":"2026-10-12T19:15:00Z","v":20641,"vw":60.629719},{"c":60.6399,"h":60.66,"l":60.605,"n":285,"o":60.62,"t":"2026-10-12T19:30:00Z","v":25174,"vw":60.638403},{"c":60.59,"h":60.71,"l":60.575,"n":684,"o":60.63,"t":"2026-10-12T19:45:00Z","v":51788,"vw":60.625281},{"c":60.55,"h":60.55,"l":60.55,"n":5,"o":60.55,"t":"2026-10-12T20:00:00Z","v":5090,"vw":60.55},{"c":60.72,"h":60.72,"l":60.72,"n":1,"o":60.72,"t":"2026-10-13T11:00:00Z","v":200,"vw":60.72},{"c":60.82,"h":61.15,"l":60.79,"n":473,"o":60.99,"t":"2026-10-13T13:30:00Z","v":24413,"vw":60.952075},{"c":60.63,"h":60.87,"l":60.62,"n":380,"o":60.81,"t":"2026-10-13T13:45:00Z","v":20265,"vw":60.775442},{"c":60.54,"h":60.565,"l":60.375,"n":359,"o":60.565,"t":"2026-10-13T14:00:00Z","v":20890,"vw":60.472122},{"c":60.66,"h":60.66,"l":60.45,"n":281,"o":60.52,"t":"2026-10-13T14:15:00Z","v":16325,"vw":60.577551},{"c":60.69,"h":60.71,"l":60.62,"n":284,"o":60.68,"t":"2026-10-13T14:30:00Z","v":15190,"vw":60.665907},{"c":60.73,"h":60.79,"l":60.68,"n":216,"o":60.7,"t":"2026-10-13T14:45:00Z","v":12087,"vw":60.73355},{"c":60.75,"h":60.78,"l":60.7,"n":220,"o":60.705,"t":"2026-10-13T15:00:00Z","v":10060,"vw":60.747794},{"c":60.86,"h":60.86,"l":60.76,"n":219,"o":60.77,"t":"2026-10-13T15:15:00Z","v":15397,"vw":60.823127},{"c":60.86,"h":60.905,"l":60.85,"n":179,"o":60.865,"t":"2026-10-13T15:30:00Z","v":11854,"vw":60.87225},{"c":60.77,"h":60.87,"l":60.75,"n":156,"o":60.87,"t":"2026-10-13T15:45:00Z","v":10972,"vw":60.805852},{"c":60.735,"h":60.78,"l":60.68,"n":172,"o":60.76,"t":"2026-10-13T16:00:00Z","v":9968,"vw":60.740614},{"c":60.745,"h":60.75,"l":60.71,"n":175,"o":60.74,"t":"2026-10-13T16:15:00Z","v":11230,"vw":60.725558},{"c":60.8,"h":60.81,"l":60.72,"n":179,"o":60.73,"t":"2026-10-13T16:30:00Z","v":12207,"vw":60.754521},{"c":60.82,"h":60.825,"l":60.76,"n":109,"o":60.8,"t":"2026-10-13T16:45:00Z","v":5935,"vw":60.798908},{"c":60.86,"h":60.89,"l":60.79,"n":165,"o":60.8,"t":"2026-10-13T17:00:00Z","v":8188,"vw":60.853904},{"c":60.85,"h":60.885,"l":60.82,"n":147,"o":60.865,"t":"2026-10-13T17:15:00Z","v":10280,"vw":60.860843},{"c":60.83,"h":60.87,"l":60.8,"n":191,"o":60.84,"t":"2026-10-13T17:30:00Z","v":12300,"vw":60.826661},{"c":60.8409,"h":60.86,"l":60.81,"n":207,"o":60.82,"t":"2026-10-13T17:45:00Z","v":13657,"vw":60.838656},{"c":60.82,"h":60.91,"l":60.815,"n":187,"o":60.84,"t":"2026-10-13T18:00:00Z","v":19984,"vw":60.885097},{"c":60.775,"h":60.82,"l":60.73,"n":148,"o":60.82,"t":"2026-10-13T18:15:00Z","v":15700,"vw":60.769021},{"c":60.86,"h":60.865,"l":60.775,"n":126,"o":60.775,"t":"2026-10-13T18:30:00Z","v":14400,"vw":60.793691},{"c":60.885,"h":60.885,"l":60.825,"n":111,"o":60.835,"t":"2026-10-13T18:45:00Z","v":14207,"vw":60.838203},{"c":60.84,"h":60.88,"l":60.785,"n":287,"o":60.875,"t":"2026-10-13T19:00:00Z","v":26904,"vw":60.821233},{"c":60.8,"h":60.87,"l":60.79,"n":244,"o":60.865,"t":"2026-10-13T19:15:00Z","v":19151,"vw":60.820651},{"c":60.75,"h":60.825,"l":60.735,"n":265,"o":60.81,"t":"2026-10-13T19:30:00Z","v":22957,"vw":60.783809},{"c":60.74,"h":60.84,"l":60.715,"n":912,"o":60.755,"t":"2026-10-13T19:45:00Z","v":81681,"vw":60.776329},{"c":60.77,"h":60.77,"l":60.77,"n":7,"o":60.77,"t":"2026-10-13T20:00:00Z","v":6581,"vw":60.77},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-14T12:45:00Z","v":2900,"vw":60.5},{"c":60.165,"h":60.57,"l":60.165,"n":790,"o":60.41,"t":"2026-10-14T13:30:00Z","v":58307,"vw":60.434663},{"c":60.03,"h":60.15,"l":59.95,"n":735,"o":60.14,"t":"2026-10-14T13:45:00Z","v":82703,"vw":59.995036},{"c":60,"h":60.08,"l":59.965,"n":296,"o":60.01,"t":"2026-10-14T14:00:00Z","v":16046,"vw":60.011656},{"c":60.12,"h":60.12,"l":59.93,"n":252,"o":60,"t":"2026-10-14T14:15:00Z","v":18778,"vw":60.034582},{"c":60.16,"h":60.17,"l":60.07,"n":358,"o":60.1,"t":"2026-10-14T14:30:00Z","v":24721,"vw":60.117194},{"c":60.26,"h":60.28,"l":60.04,"n":342,"o":60.16,"t":"2026-10-14T14:45:00Z","v":35193,"vw":60.145444},{"c":60.44,"h":60.44,"l":60.225,"n":169,"o":60.26,"t":"2026-10-14T15:00:00Z","v":7671,"vw":60.318774},{"c":60.49,"h":60.52,"l":60.43,"n":237,"o":60.44,"t":"2026-10-14T15:15:00Z","v":12668,"vw":60.486458},{"c":60.47,"h":60.55,"l":60.42,"n":271,"o":60.48,"t":"2026-10-14T15:30:00Z","v":16490,"vw":60.484586},{"c":60.525,"h":60.555,"l":60.46,"n":223,"o":60.46,"t":"2026-10-14T15:45:00Z","v":13348,"vw":60.525091},{"c":60.545,"h":60.6,"l":60.48,"n":235,"o":60.53,"t":"2026-10-14T16:00:00Z","v":85125,"vw":60.548097},{"c":60.61,"h":60.65,"l":60.48,"n":250,"o":60.56,"t":"2026-10-14T16:15:00Z","v":371988,"vw":60.546502},{"c":60.51,"h":60.68,"l":60.49,"n":253,"o":60.6,"t":"2026-10-14T16:30:00Z","v":21487,"vw":60.596429},{"c":60.42,"h":60.51,"l":60.42,"n":160,"o":60.5,"t":"2026-10-14T16:45:00Z","v":10112,"vw":60.456103},{"c":60.44,"h":60.47,"l":60.41,"n":158,"o":60.44,"t":"2026-10-14T17:00:00Z","v":15753,"vw":60.433299},{"c":60.495,"h":60.51,"l":60.43,"n":95,"o":60.44,"t":"2026-10-14T17:15:00Z","v":5983,"vw":60.476636},{"c":60.59,"h":60.59,"l":60.48,"n":148,"o":60.48,"t":"2026-10-14T17:30:00Z","v":11854,"vw":60.532064},{"c":60.705,"h":60.705,"l":60.59,"n":165,"o":60.6,"t":"2026-10-14T17:45:00Z","v":17336,"vw":60.631247},{"c":60.78,"h":60.78,"l":60.69,"n":168,"o":60.71,"t":"2026-10-14T18:00:00Z","v":10634,"vw":60.739495},{"c":60.79,"h":60.85,"l":60.78,"n":266,"o":60.7899,"t":"2026-10-14T18:15:00Z","v":19881,"vw":60.814713},{"c":60.89,"h":60.89,"l":60.775,"n":158,"o":60.8,"t":"2026-10-14T18:30:00Z","v":8749,"vw":60.840468},{"c":60.85,"h":60.89,"l":60.835,"n":196,"o":60.88,"t":"2026-10-14T18:45:00Z","v":13084,"vw":60.869193},{"c":60.785,"h":60.92,"l":60.775,"n":259,"o":60.84,"t":"2026-10-14T19:00:00Z","v":17205,"vw":60.850193},{"c":60.73,"h":60.84,"l":60.715,"n":353,"o":60.79,"t":"2026-10-14T19:15:00Z","v":19304,"vw":60.793555},{"c":60.82,"h":60.82,"l":60.75,"n":290,"o":60.75,"t":"2026-10-14T19:30:00Z","v":16226,"vw":60.777495},{"c":60.91,"h":60.93,"l":60.76,"n":783,"o":60.84,"t":"2026-10-14T19:45:00Z","v":70656,"vw":60.856955},{"c":60.91,"h":60.91,"l":60.91,"n":8,"o":60.91,"t":"2026-10-14T20:00:00Z","v":6737,"vw":60.91},{"c":60.7344,"h":60.7344,"l":60.7344,"n":1,"o":60.7344,"t":"2026-10-14T21:45:00Z","v":500,"vw":60.7344},{"c":61.24,"h":61.24,"l":61.24,"n":1,"o":61.24,"t":"2026-10-15T12:15:00Z","v":157,"vw":61.24},{"c":61.29,"h":61.29,"l":61.29,"n":1,"o":61.29,"t":"2026-10-15T13:00:00Z","v":120,"vw":61.29},{"c":61.67,"h":61.68,"l":61.67,"n":13,"o":61.68,"t":"2026-10-15T13:15:00Z","v":2247,"vw":61.672857},{"c":61.89,"h":62.15,"l":61.38,"n":744,"o":61.67,"t":"2026-10-15T13:30:00Z","v":78325,"vw":62.00059},{"c":62.055,"h":62.21,"l":61.86,"n":1455,"o":61.91,"t":"2026-10-15T13:45:00Z","v":110492,"vw":62.054664},{"c":62.18,"h":62.18,"l":61.95,"n":1500,"o":62.06,"t":"2026-10-15T14:00:00Z","v":111555,"vw":62.05801},{"c":62.17,"h":62.235,"l":62.05,"n":767,"o":62.19,"t":"2026-10-15T14:15:00Z","v":61304,"vw":62.132727},{"c":62.11,"h":62.32,"l":62.08,"n":1087,"o":62.19,"t":"2026-10-15T14:30:00Z","v":51137,"vw":62.217907},{"c":62.12,"h":62.21,"l":62.02,"n":580,"o":62.11,"t":"2026-10-15T14:45:00Z","v":36981,"vw":62.118023},{"c":61.91,"h":62.18,"l":61.91,"n":547,"o":62.13,"t":"2026-10-15T15:00:00Z","v":33252,"vw":62.058037},{"c":61.785,"h":61.91,"l":61.68,"n":458,"o":61.91,"t":"2026-10-15T15:15:00Z","v":35209,"vw":61.768172},{"c":61.86,"h":61.875,"l":61.72,"n":508,"o":61.785,"t":"2026-10-15T15:30:00Z","v":36117,"vw":61.798191},{"c":61.725,"h":61.905,"l":61.71,"n":362,"o":61.85,"t":"2026-10-15T15:45:00Z","v":23193,"vw":61.810421},{"c":61.625,"h":61.72,"l":61.61,"n":468,"o":61.72,"t":"2026-10-15T16:00:00Z","v":28502,"vw":61.65444},{"c":61.815,"h":61.835,"l":61.645,"n":539,"o":61.65,"t":"2026-10-15T16:15:00Z","v":35786,"vw":61.722163},{"c":61.89,"h":61.9,"l":61.8,"n":551,"o":61.81,"t":"2026-10-15T16:30:00Z","v":38101,"vw":61.863016},{"c":61.825,"h":61.895,"l":61.805,"n":289,"o":61.87,"t":"2026-10-15T16:45:00Z","v":22402,"vw":61.853526},{"c":61.77,"h":61.855,"l":61.76,"n":326,"o":61.855,"t":"2026-10-15T17:00:00Z","v":25457,"vw":61.794101},{"c":61.905,"h":61.92,"l":61.755,"n":396,"o":61.76,"t":"2026-10-15T17:15:00Z","v":28886,"vw":61.843612},{"c":61.785,"h":61.9,"l":61.765,"n":343,"o":61.9,"t":"2026-10-15T17:30:00Z","v":19183,"vw":61.837345},{"c":61.8,"h":61.81,"l":61.765,"n":383,"o":61.79,"t":"2026-10-15T17:45:00Z","v":22328,"vw":61.789929},{"c":61.81,"h":61.825,"l":61.76,"n":412,"o":61.805,"t":"2026-10-15T18:00:00Z","v":33165,"vw":61.790703},{"c":61.83,"h":61.84,"l":61.77,"n":689,"o":61.82,"t":"2026-10-15T18:15:00Z","v":65553,"vw":61.814961},{"c":61.82,"h":61.925,"l":61.815,"n":483,"o":61.84,"t":"2026-10-15T18:30:00Z","v":35409,"vw":61.874195},{"c":61.86,"h":61.9,"l":61.82,"n":716,"o":61.82,"t":"2026-10-15T18:45:00Z","v":51310,"vw":61.867619},{"c":61.855,"h":61.865,"l":61.815,"n":706,"o":61.865,"t":"2026-10-15T19:00:00Z","v":60173,"vw":61.842644},{"c":61.88,"h":61.9,"l":61.83,"n":580,"o":61.855,"t":"2026-10-15T19:15:00Z","v":58195,"vw":61.863906},{"c":61.835,"h":61.915,"l":61.775,"n":518,"o":61.885,"t":"2026-10-15T19:30:00Z","v":49493,"vw":61.843953},{"c":61.81,"h":61.845,"l":61.7101,"n":1384,"o":61.835,"t":"2026-10-15T19:45:00Z","v":121593,"vw":61.785451},{"c":61.86,"h":61.86,"l":61.86,"n":7,"o":61.86,"t":"2026-10-15T20:00:00Z","v":3677,"vw":61.86},{"c":62.24,"h":62.37,"l":61.83,"n":1403,"o":62.19,"t":"2026-10-16T13:30:00Z","v":80611,"vw":62.229528},{"c":62.47,"h":62.55,"l":62.25,"n":955,"o":62.25,"t":"2026-10-16T13:45:00Z","v":66724,"vw":62.449952},{"c":62.1401,"h":62.53,"l":62.14,"n":662,"o":62.445,"t":"2026-10-16T14:00:00Z","v":48008,"vw":62.380808},{"c":62.31,"h":62.345,"l":62.12,"n":435,"o":62.14,"t":"2026-10-16T14:15:00Z","v":27838,"vw":62.241805},{"c":62.17,"h":62.35,"l":62.16,"n":306,"o":62.3,"t":"2026-10-16T14:30:00Z","v":20085,"vw":62.266229},{"c":62.3,"h":62.31,"l":62.11,"n":312,"o":62.14,"t":"2026-10-16T14:45:00Z","v":17366,"vw":62.228896},{"c":62.555,"h":62.58,"l":62.32,"n":625,"o":62.32,"t":"2026-10-16T15:00:00Z","v":41668,"vw":62.490669},{"c":62.55,"h":62.6,"l":62.52,"n":382,"o":62.56,"t":"2026-10-16T15:15:00Z","v":24960,"vw":62.55208},{"c":62.44,"h":62.555,"l":62.41,"n":305,"o":62.555,"t":"2026-10-16T15:30:00Z","v":15656,"vw":62.484432},{"c":62.325,"h":62.47,"l":62.32,"n":300,"o":62.44,"t":"2026-10-16T15:45:00Z","v":18450,"vw":62.383889},{"c":62.245,"h":62.35,"l":62.235,"n":406,"o":62.32,"t":"2026-10-16T16:00:00Z","v":30596,"vw":62.285268},{"c":62.15,"h":62.255,"l":62.13,"n":699,"o":62.245,"t":"2026-10-16T16:15:00Z","v":59906,"vw":62.170806},{"c":62.14,"h":62.18,"l":62.12,"n":496,"o":62.145,"t":"2026-10-16T16:30:00Z","v":39207,"vw":62.147264},{"c":62.07,"h":62.135,"l":62.045,"n":675,"o":62.13,"t":"2026-10-16T16:45:00Z","v":53584,"vw":62.079633},{"c":62,"h":62.07,"l":61.975,"n":533,"o":62.06,"t":"2026-10-16T17:00:00Z","v":43466,"vw":62.025944},{"c":62.1,"h":62.11,"l":61.995,"n":621,"o":62.01,"t":"2026-10-16T17:15:00Z","v":45837,"vw":62.043513},{"c":62.19,"h":62.2,"l":62.07,"n":482,"o":62.095,"t":"2026-10-16T17:30:00Z","v":36147,"vw":62.121451},{"c":62.12,"h":62.195,"l":62.11,"n":264,"o":62.19,"t":"2026-10-16T17:45:00Z","v":15979,"vw":62.149828},{"c":62.14,"h":62.165,"l":62.1,"n":484,"o":62.115,"t":"2026-10-16T18:00:00Z","v":35247,"vw":62.133061},{"c":62.165,"h":62.19,"l":62.12,"n":379,"o":62.15,"t":"2026-10-16T18:15:00Z","v":22448,"vw":62.152143},{"c":62.25,"h":62.26,"l":62.155,"n":474,"o":62.16,"t":"2026-10-16T18:30:00Z","v":31476,"vw":62.212358},{"c":62.335,"h":62.345,"l":62.26,"n":316,"o":62.26,"t":"2026-10-16T18:45:00Z","v":22078,"vw":62.311383},{"c":62.375,"h":62.415,"l":62.325,"n":538,"o":62.33,"t":"2026-10-16T19:00:00Z","v":348600,"vw":62.382504},{"c":62.35,"h":62.41,"l":62.34,"n":400,"o":62.38,"t":"2026-10-16T19:15:00Z","v":25316,"vw":62.375487},{"c":62.41,"h":62.495,"l":62.355,"n":766,"o":62.38,"t":"2026-10-16T19:30:00Z","v":55470,"vw":62.41198},{"c":62.57,"h":62.6,"l":62.425,"n":1862,"o":62.44,"t":"2026-10-16T19:45:00Z","v":194809,"vw":62.508123},{"c":63,"h":63,"l":62.59,"n":116,"o":62.59,"t":"2026-10-16T20:00:00Z","v":177869,"vw":62.871475},{"c":63,"h":63.01,"l":62.98,"n":104,"o":63,"t":"2026-10-16T20:15:00Z","v":142822,"vw":62.998374},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-16T21:30:00Z","v":100,"vw":62.59},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-19T13:15:00Z","v":300,"vw":62.32},{"c":62.45,"h":62.52,"l":62.16,"n":1093,"o":62.4,"t":"2026-10-19T13:30:00Z","v":149106,"vw":62.420024},{"c":62.4,"h":62.46,"l":62.28,"n":515,"o":62.42,"t":"2026-10-19T13:45:00Z","v":46957,"vw":62.381048},{"c":62.315,"h":62.44,"l":62.26,"n":921,"o":62.37,"t":"2026-10-19T14:00:00Z","v":88565,"vw":62.329269},{"c":62.2,"h":62.33,"l":62.16,"n":765,"o":62.32,"t":"2026-10-19T14:15:00Z","v":70027,"vw":62.243843},{"c":62.15,"h":62.3,"l":62.15,"n":646,"o":62.2,"t":"2026-10-19T14:30:00Z","v":63454,"vw":62.23124},{"c":62.24,"h":62.25,"l":62.135,"n":444,"o":62.15,"t":"2026-10-19T14:45:00Z","v":43421,"vw":62.182892},{"c":62.29,"h":62.31,"l":62.19,"n":511,"o":62.24,"t":"2026-10-19T15:00:00Z","v":40320,"vw":62.249925},{"c":62.285,"h":62.33,"l":62.265,"n":437,"o":62.28,"t":"2026-10-19T15:15:00Z","v":32569,"vw":62.292072},{"c":62.28,"h":62.3,"l":62.23,"n":456,"o":62.28,"t":"2026-10-19T15:30:00Z","v":57204,"vw":62.279076},{"c":62.24,"h":62.28,"l":62.2,"n":353,"o":62.28,"t":"2026-10-19T15:45:00Z","v":36122,"vw":62.236387},{"c":62.19,"h":62.26,"l":62.14,"n":241,"o":62.26,"t":"2026-10-19T16:00:00Z","v":22201,"vw":62.185133},{"c":62.16,"h":62.235,"l":62.14,"n":353,"o":62.19,"t":"2026-10-19T16:15:00Z","v":34735,"vw":62.184123},{"c":62.18,"h":62.195,"l":62.14,"n":251,"o":62.165,"t":"2026-10-19T16:30:00Z","v":25370,"vw":62.166851},{"c":62.24,"h":62.26,"l":62.18,"n":182,"o":62.18,"t":"2026-10-19T16:45:00Z","v":17248,"vw":62.211066},{"c":62.21,"h":62.24,"l":62.18,"n":386,"o":62.24,"t":"2026-10-19T17:00:00Z","v":55900,"vw":62.199825},{"c":62.26,"h":62.27,"l":62.18,"n":189,"o":62.2,"t":"2026-10-19T17:15:00Z","v":21454,"vw":62.227735},{"c":62.24,"h":62.3,"l":62.21,"n":237,"o":62.27,"t":"2026-10-19T17:30:00Z","v":38747,"vw":62.236283},{"c":62.355,"h":62.355,"l":62.24,"n":247,"o":62.24,"t":"2026-10-19T17:45:00Z","v":27510,"vw":62.29596},{"c":62.36,"h":62.365,"l":62.31,"n":249,"o":62.36,"t":"2026-10-19T18:00:00Z","v":22281,"vw":62.334768},{"c":62.42,"h":62.43,"l":62.35,"n":134,"o":62.35,"t":"2026-10-19T18:15:00Z","v":12062,"vw":62.394132},{"c":62.345,"h":62.42,"l":62.335,"n":228,"o":62.42,"t":"2026-10-19T18:30:00Z","v":19473,"vw":62.362454},{"c":62.37,"h":62.405,"l":62.34,"n":239,"o":62.35,"t":"2026-10-19T18:45:00Z","v":27296,"vw":62.367219},{"c":62.315,"h":62.39,"l":62.315,"n":229,"o":62.38,"t":"2026-10-19T19:00:00Z","v":22250,"vw":62.356805},{"c":62.19,"h":62.31,"l":62.175,"n":442,"o":62.31,"t":"2026-10-19T19:15:00Z","v":51110,"vw":62.224643},{"c":62.22,"h":62.245,"l":62.135,"n":361,"o":62.17,"t":"2026-10-19T19:30:00Z","v":43313,"vw":62.181427},{"c":62.25,"h":62.299,"l":62.16,"n":908,"o":62.21,"t":"2026-10-19T19:45:00Z","v":113276,"vw":62.238565},{"c":62.25,"h":62.25,"l":62.25,"n":9,"o":62.25,"t":"2026-10-19T20:00:00Z","v":11648,"vw":62.25},{"c":62.5,"h":62.56,"l":62.49,"n":11,"o":62.56,"t":"2026-10-20T13:15:00Z","v":3600,"vw":62.503056},{"c":63.27,"h":63.27,"l":62.41,"n":663,"o":62.56,"t":"2026-10-20T13:30:00Z","v":49893,"vw":63.049991},{"c":63.26,"h":63.5,"l":63.24,"n":889,"o":63.27,"t":"2026-10-20T13:45:00Z","v":63293,"vw":63.382778},{"c":62.89,"h":63.23,"l":62.825,"n":1050,"o":63.22,"t":"2026-10-20T14:00:00Z","v":81987,"vw":63.012357},{"c":62.89,"h":63.05,"l":62.85,"n":769,"o":62.89,"t":"2026-10-20T14:15:00Z","v":47494,"vw":62.924728},{"c":63,"h":63.04,"l":62.89,"n":681,"o":62.89,"t":"2026-10-20T14:30:00Z","v":42763,"vw":62.983507},{"c":63.01,"h":63.09,"l":62.97,"n":476,"o":62.99,"t":"2026-10-20T14:45:00Z","v":28591,"vw":63.041087},{"c":62.92,"h":63.02,"l":62.855,"n":566,"o":62.99,"t":"2026-10-20T15:00:00Z","v":34867,"vw":62.940582},{"c":62.99,"h":63.02,"l":62.91,"n":740,"o":62.91,"t":"2026-10-20T15:15:00Z","v":50751,"vw":62.961682},{"c":63.075,"h":63.09,"l":62.955,"n":338,"o":62.98,"t":"2026-10-20T15:30:00Z","v":23830,"vw":63.016585},{"c":62.97,"h":63.08,"l":62.97,"n":242,"o":63.08,"t":"2026-10-20T15:45:00Z","v":16576,"vw":63.033758},{"c":62.92,"h":62.985,"l":62.87,"n":245,"o":62.985,"t":"2026-10-20T16:00:00Z","v":17212,"vw":62.932779},{"c":62.89,"h":62.94,"l":62.865,"n":223,"o":62.93,"t":"2026-10-20T16:15:00Z","v":10330,"vw":62.893248},{"c":62.93,"h":62.93,"l":62.87,"n":176,"o":62.9,"t":"2026-10-20T16:30:00Z","v":10846,"vw":62.894209},{"c":62.94,"h":62.9501,"l":62.91,"n":174,"o":62.94,"t":"2026-10-20T16:45:00Z","v":11125,"vw":62.934379},{"c":62.91,"h":62.96,"l":62.89,"n":228,"o":62.96,"t":"2026-10-20T17:00:00Z","v":14198,"vw":62.925123},{"c":62.91,"h":62.93,"l":62.875,"n":204,"o":62.905,"t":"2026-10-20T17:15:00Z","v":11187,"vw":62.899133},{"c":62.94,"h":62.94,"l":62.895,"n":173,"o":62.92,"t":"2026-10-20T17:30:00Z","v":9977,"vw":62.924681},{"c":62.97,"h":62.985,"l":62.935,"n":342,"o":62.96,"t":"2026-10-20T17:45:00Z","v":23521,"vw":62.96305},{"c":62.995,"h":62.995,"l":62.941,"n":265,"o":62.965,"t":"2026-10-20T18:00:00Z","v":22242,"vw":62.976205},{"c":62.985,"h":63.01,"l":62.95,"n":301,"o":62.995,"t":"2026-10-20T18:15:00Z","v":24854,"vw":62.982613},{"c":62.965,"h":63.035,"l":62.96,"n":315,"o":62.98,"t":"2026-10-20T18:30:00Z","v":22324,"vw":63.001127},{"c":62.975,"h":62.985,"l":62.955,"n":192,"o":62.955,"t":"2026-10-20T18:45:00Z","v":14385,"vw":62.971628},{"c":62.985,"h":62.985,"l":62.945,"n":314,"o":62.975,"t":"2026-10-20T19:00:00Z","v":23673,"vw":62.965742},{"c":62.945,"h":62.96,"l":62.885,"n":363,"o":62.96,"t":"2026-10-20T19:15:00Z","v":44187,"vw":62.936942},{"c":63.07,"h":63.08,"l":62.925,"n":544,"o":62.94,"t":"2026-10-20T19:30:00Z","v":83659,"vw":63.006277},{"c":63.14,"h":63.1595,"l":63.02,"n":1299,"o":63.07,"t":"2026-10-20T19:45:00Z","v":157781,"vw":63.097749},{"c":63.3,"h":63.3,"l":63.15,"n":20,"o":63.15,"t":"2026-10-20T20:00:00Z","v":12348,"vw":63.261863},{"c":63,"h":63.13,"l":63,"n":19,"o":63.13,"t":"2026-10-20T20:15:00Z","v":19990,"vw":63.001817},{"c":63.3,"h":63.3,"l":63.29,"n":8,"o":63.29,"t":"2026-10-21T13:15:00Z","v":2400,"vw":63.29125},{"c":63.2,"h":63.35,"l":63.04,"n":804,"o":63.31,"t":"2026-10-21T13:30:00Z","v":62642,"vw":63.179064},{"c":63.09,"h":63.26,"l":63.05,"n":502,"o":63.19,"t":"2026-10-21T13:45:00Z","v":33658,"vw":63.159451},{"c":63.04,"h":63.11,"l":62.9,"n":543,"o":63.08,"t":"2026-10-21T14:00:00Z","v":35389,"vw":62.99059},{"c":62.98,"h":63.09,"l":62.92,"n":336,"o":63.04,"t":"2026-10-21T14:15:00Z","v":23845,"vw":63.003367},{"c":63.185,"h":63.185,"l":62.975,"n":470,"o":62.98,"t":"2026-10-21T14:30:00Z","v":29177,"vw":63.103708},{"c":63.1,"h":63.205,"l":63.09,"n":350,"o":63.195,"t":"2026-10-21T14:45:00Z","v":24560,"vw":63.160397},{"c":63.01,"h":63.1,"l":62.995,"n":376,"o":63.09,"t":"2026-10-21T15:00:00Z","v":23986,"vw":63.04919},{"c":63.11,"h":63.11,"l":63,"n":250,"o":63.01,"t":"2026-10-21T15:15:00Z","v":16379,"vw":63.069517},{"c":63.11,"h":63.12,"l":63.05,"n":270,"o":63.11,"t":"2026-10-21T15:30:00Z","v":17279,"vw":63.092214},{"c":63.15,"h":63.175,"l":63.12,"n":134,"o":63.12,"t":"2026-10-21T15:45:00Z","v":7743,"vw":63.148816},{"c":63.125,"h":63.17,"l":63.07,"n":216,"o":63.165,"t":"2026-10-21T16:00:00Z","v":11369,"vw":63.120308},{"c":63.15,"h":63.16,"l":63.12,"n":179,"o":63.13,"t":"2026-10-21T16:15:00Z","v":17315,"vw":63.136912},{"c":63.085,"h":63.18,"l":63.08,"n":497,"o":63.16,"t":"2026-10-21T16:30:00Z","v":42300,"vw":63.13924},{"c":63.095,"h":63.12,"l":63.015,"n":386,"o":63.09,"t":"2026-10-21T16:45:00Z","v":26976,"vw":63.064593},{"c":63.035,"h":63.12,"l":63.035,"n":309,"o":63.11,"t":"2026-10-21T17:00:00Z","v":40579,"vw":63.095866},{"c":62.98,"h":63.045,"l":62.97,"n":233,"o":63.045,"t":"2026-10-21T17:15:00Z","v":17513,"vw":63.006625},{"c":62.88,"h":62.99,"l":62.88,"n":385,"o":62.98,"t":"2026-10-21T17:30:00Z","v":31310,"vw":62.93907},{"c":62.86,"h":62.965,"l":62.8501,"n":302,"o":62.9,"t":"2026-10-21T17:45:00Z","v":17167,"vw":62.907808},{"c":62.93,"h":62.93,"l":62.845,"n":239,"o":62.8814,"t":"2026-10-21T18:00:00Z","v":18507,"vw":62.87672},{"c":62.97,"h":62.975,"l":62.91,"n":168,"o":62.94,"t":"2026-10-21T18:15:00Z","v":9529,"vw":62.929641},{"c":63.04,"h":63.04,"l":62.95,"n":253,"o":62.96,"t":"2026-10-21T18:30:00Z","v":21919,"vw":63.00408},{"c":62.93,"h":63.03,"l":62.93,"n":283,"o":63.03,"t":"2026-10-21T18:45:00Z","v":21693,"vw":62.989558},{"c":62.98,"h":62.995,"l":62.88,"n":357,"o":62.93,"t":"2026-10-21T19:00:00Z","v":24174,"vw":62.946611},{"c":63.11,"h":63.11,"l":62.99,"n":284,"o":62.99,"t":"2026-10-21T19:15:00Z","v":20251,"vw":63.041051},{"c":63.195,"h":63.195,"l":63.065,"n":439,"o":63.11,"t":"2026-10-21T19:30:00Z","v":30640,"vw":63.12827},{"c":63.14,"h":63.26,"l":63.135,"n":989,"o":63.195,"t":"2026-10-21T19:45:00Z","v":85755,"vw":63.189842},{"c":63.15,"h":63.15,"l":63.15,"n":3,"o":63.15,"t":"2026-10-21T20:00:00Z","v":6772,"vw":63.15},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-10-21T20:45:00Z","v":126,"vw":63.2},{"c":63.36,"h":63.5,"l":63.1,"n":1182,"o":63.1,"t":"2026-10-22T13:30:00Z","v":104869,"vw":63.355354},{"c":63.65,"h":63.66,"l":63.34,"n":993,"o":63.34,"t":"2026-10-22T13:45:00Z","v":66315,"vw":63.56039},{"c":63.81,"h":63.815,"l":63.57,"n":781,"o":63.64,"t":"2026-10-22T14:00:00Z","v":56498,"vw":63.68941},{"c":63.865,"h":63.905,"l":63.74,"n":927,"o":63.81,"t":"2026-10-22T14:15:00Z","v":87419,"vw":63.816337},{"c":63.605,"h":63.92,"l":63.545,"n":1439,"o":63.875,"t":"2026-10-22T14:30:00Z","v":121503,"vw":63.682784},{"c":63.77,"h":63.81,"l":63.59,"n":760,"o":63.61,"t":"2026-10-22T14:45:00Z","v":57662,"vw":63.721677},{"c":63.925,"h":63.95,"l":63.695,"n":868,"o":63.77,"t":"2026-10-22T15:00:00Z","v":69626,"vw":63.825644},{"c":63.835,"h":63.975,"l":63.815,"n":1409,"o":63.925,"t":"2026-10-22T15:15:00Z","v":117924,"vw":63.907289},{"c":63.925,"h":63.95,"l":63.83,"n":1026,"o":63.84,"t":"2026-10-22T15:30:00Z","v":82020,"vw":63.898476},{"c":63.95,"h":64.075,"l":63.925,"n":957,"o":63.93,"t":"2026-10-22T15:45:00Z","v":71037,"vw":64.004483},{"c":63.925,"h":64.03,"l":63.89,"n":719,"o":63.955,"t":"2026-10-22T16:00:00Z","v":59033,"vw":63.983271},{"c":64.085,"h":64.085,"l":63.925,"n":679,"o":63.93,"t":"2026-10-22T16:15:00Z","v":62151,"vw":64.00308},{"c":64.08,"h":64.115,"l":64.06,"n":859,"o":64.09,"t":"2026-10-22T16:30:00Z","v":75288,"vw":64.087736},{"c":64.205,"h":64.215,"l":64.08,"n":849,"o":64.085,"t":"2026-10-22T16:45:00Z","v":75037,"vw":64.157345},{"c":64.16,"h":64.21,"l":64.14,"n":540,"o":64.2,"t":"2026-10-22T17:00:00Z","v":47266,"vw":64.18934},{"c":64.205,"h":64.21,"l":64.11,"n":710,"o":64.155,"t":"2026-10-22T17:15:00Z","v":53732,"vw":64.153846},{"c":64.25,"h":64.26,"l":64.175,"n":496,"o":64.205,"t":"2026-10-22T17:30:00Z","v":42324,"vw":64.228467},{"c":64.365,"h":64.365,"l":64.24,"n":537,"o":64.245,"t":"2026-10-22T17:45:00Z","v":41653,"vw":64.305722},{"c":64.405,"h":64.405,"l":64.325,"n":368,"o":64.37,"t":"2026-10-22T18:00:00Z","v":24761,"vw":64.362204},{"c":64.415,"h":64.425,"l":64.37,"n":791,"o":64.41,"t":"2026-10-22T18:15:00Z","v":76900,"vw":64.390915},{"c":64.29,"h":64.415,"l":64.275,"n":1631,"o":64.415,"t":"2026-10-22T18:30:00Z","v":191005,"vw":64.345612},{"c":64.33,"h":64.375,"l":64.295,"n":496,"o":64.295,"t":"2026-10-22T18:45:00Z","v":44663,"vw":64.342843},{"c":64.3,"h":64.44,"l":64.3,"n":812,"o":64.33,"t":"2026-10-22T19:00:00Z","v":65864,"vw":64.357334},{"c":64.22,"h":64.36,"l":64.15,"n":1107,"o":64.3,"t":"2026-10-22T19:15:00Z","v":119868,"vw":64.305661},{"c":64.26,"h":64.32,"l":64.14,"n":1689,"o":64.205,"t":"2026-10-22T19:30:00Z","v":182630,"vw":64.238329},{"c":64.43,"h":64.43,"l":64.21,"n":2264,"o":64.25,"t":"2026-10-22T19:45:00Z","v":316502,"vw":64.36151},{"c":64.44,"h":64.44,"l":64.44,"n":6,"o":64.44,"t":"2026-10-22T20:00:00Z","v":17520,"vw":64.44},{"c":64.55,"h":64.75,"l":64.39,"n":63,"o":64.68,"t":"2026-10-22T20:15:00Z","v":8949,"vw":64.630727},{"c":64.55,"h":64.55,"l":64.49,"n":22,"o":64.49,"t":"2026-10-22T20:45:00Z","v":925,"vw":64.532493},{"c":64.4558,"h":64.4558,"l":64.4558,"n":3,"o":64.4558,"t":"2026-10-22T23:45:00Z","v":185,"vw":64.4558}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":70.33147069530496,"iv":0.27613508673841813,"gamma":0.04674806822774506,"theta":-0.021321222069018136,"vega":0.04225653133199258,"rho":0.006834732984275958,"breakevenPct":9.69760781078655},{"delta":0.2,"premium":0.40433074397037,"strike":68.00721790661729,"iv":0.2047463812394537,"gamma":0.07552306006510562,"theta":-0.01954647263745987,"vega":0.050744632066050226,"rho":0.009041618031573708,"breakevenPct":6.137149256680799},{"delta":0.25,"premium":0.8227160528114862,"strike":68.70452675468582,"iv":0.30587152595134237,"gamma":0.059291807604672925,"theta":-0.03272324411709046,"vega":0.05729879252485074,"rho":0.011445671569989954,"breakevenPct":7.868093806138939},{"delta":0.3,"premium":0.9404852456679763,"strike":67.80970491335952,"iv":0.2888461668403736,"gamma":0.06850972911488441,"theta":-0.033522269613478914,"vega":0.0628870924479848,"rho":0.013799545275106007,"breakevenPct":6.6625348828616024},{"delta":0.35,"premium":0.9398598819137777,"strike":66.4685349078163,"iv":0.22902767926172368,"gamma":0.08957857306891387,"theta":-0.028903030614947207,"vega":0.06703184712290183,"rho":0.016176299028698507,"breakevenPct":4.5808054352441205},{"delta":0.4,"premium":1.007258064516129,"strike":65.74193548387096,"iv":0.20231612903225807,"gamma":0.10554516129032258,"theta":-0.026951612903225806,"vega":0.0698258064516129,"rho":0.018560667159126566,"breakevenPct":3.5580871673101484},{"delta":0.45,"premium":1.0767797552836487,"strike":65.18576195773082,"iv":0.1810146829810901,"gamma":0.12072869855394883,"theta":-0.025338709677419354,"vega":0.0716055617352614,"rho":0.020909308256056146,"breakevenPct":2.8030708066837406},{"delta":0.5,"premium":1.3011216566005177,"strike":64.71268334771355,"iv":0.1816862812769629,"gamma":0.12036971527178601,"theta":-0.025834339948231234,"vega":0.07182648835202761,"rho":0.023293088875247454,"breakevenPct":2.4171680505308486},{"delta":0.55,"premium":1.6031061259706647,"strike":64.28127696289906,"iv":0.19337739430543574,"gamma":0.11221613459879205,"theta":-0.02738740293356342,"vega":0.07126566005176876,"rho":0.02569449201761506,"breakevenPct":2.2163763212460554},{"delta":0.6,"premium":1.838080808080808,"strike":63.882828282828285,"iv":0.19561010101010104,"gamma":0.10810686868686868,"theta":-0.027521212121212123,"vega":0.06962282828282829,"rho":0.028106384669630523,"breakevenPct":1.9627544626070765},{"delta":0.65,"premium":1.9475084175084176,"strike":63.546127946127946,"iv":0.18012188552188552,"gamma":0.11157488215488215,"theta":-0.024995959595959596,"vega":0.06595279461279462,"rho":0.030537930081101176,"breakevenPct":1.6101520167872643},{"delta":0.7,"premium":2.056936026936027,"strike":63.20942760942761,"iv":0.16463367003367005,"gamma":0.11504289562289562,"theta":-0.02247070707070707,"vega":0.062282760942760945,"rho":0.03296947549257182,"breakevenPct":1.257549570967453},{"delta":0.75,"premium":2.281359875904861,"strike":62.804550155118925,"iv":0.15623133402275077,"gamma":0.11131695966907962,"theta":-0.0203918304033092,"vega":0.05734188210961737,"rho":0.03538570422001269,"breakevenPct":0.9775846875281788},{"delta":0.8,"premium":2.6950103412616344,"strike":62.28748707342296,"iv":0.15948883143743536,"gamma":0.095753360910031,"theta":-0.019047466390899687,"vega":0.05030982419855221,"rho":0.03777672930336223,"breakevenPct":0.8171451051489438},{"delta":0.85,"premium":3.3257418397626113,"strike":61.560830860534125,"iv":0.1662626112759644,"gamma":0.07691127596439169,"theta":-0.01728991097922849,"vega":0.04163501483679525,"rho":0.040029069329465636,"breakevenPct":0.6683226339549541},{"delta":0.9,"premium":4.2283135509396645,"strike":60.57171117705242,"iv":0.17743966369930764,"gamma":0.05396369930761619,"theta":-0.01501493570722057,"vega":0.030903066271018777,"rho":0.04210774068027883,"breakevenPct":0.5340477164073516}],"put":[{"delta":0.1,"premium":0.375,"strike":56.05958476965009,"iv":0.415973097888242,"gamma":0.023289810363583605,"theta":-0.022067028902909947,"vega":0.031814968178322946,"rho":-0.005685750805301281,"breakevenPct":13.608108549346854},{"delta":0.15,"premium":0.41127025560864366,"strike":59.72540511217287,"iv":0.28206480734513445,"gamma":0.04566304539406703,"theta":-0.019402842407455434,"vega":0.04228633271663949,"rho":-0.00846403754647431,"breakevenPct":7.977040302712502},{"delta":0.2,"premium":0.5351267676501426,"strike":61.04500785622285,"iv":0.25518949728182533,"gamma":0.06045233229271781,"theta":-0.020753356385621268,"vega":0.05070223786766033,"rho":-0.01136538075990976,"breakevenPct":6.121898900374028},{"delta":0.25,"premium":0.7045851527840995,"strike":61.798156234596,"iv":0.2503870546305435,"gamma":0.06971705445934415,"theta":-0.02299834346320702,"vega":0.057482807372660066,"rho":-0.01406393101420392,"breakevenPct":5.2163326158206065},{"delta":0.3,"premium":1.038322520852641,"strike":62.33920296570899,"iv":0.27528646895273395,"gamma":0.06935069508804449,"theta":-0.02777219647822057,"vega":0.0624885078776645,"rho":-0.01685900094845812,"breakevenPct":4.894702346636995},{"delta":0.35,"premium":1.4322057460611672,"strike":62.80259499536608,"iv":0.3110603336422613,"gamma":0.06545820203892493,"theta":-0.03347191844300278,"vega":0.06684439295644114,"rho":-0.01968940868903649,"breakevenPct":4.786862859036868},{"delta":0.4,"premium":1.7640625,"strike":63.4375,"iv":0.3223625,"gamma":0.06576875,"theta":-0.0359,"vega":0.06996875,"rho":-0.022513393742877356,"breakevenPct":4.316698419692251},{"delta":0.45,"premium":1.930239179954442,"strike":64.1492027334852,"iv":0.3007086560364465,"gamma":0.07396970387243736,"theta":-0.03381116173120729,"vega":0.07170444191343964,"rho":-0.025287886400146318,"breakevenPct":3.4703416084654073},{"delta":0.5,"premium":1.7593963553530754,"strike":64.71867881548975,"iv":0.23738291571753994,"gamma":0.09560979498861047,"theta":-0.025838496583143515,"vega":0.07210307517084283,"rho":-0.027936395884166194,"breakevenPct":2.3217732769794512},{"delta":0.55,"premium":2.155115511551155,"strike":65.41749174917491,"iv":0.23908184818481848,"gamma":0.09331600660066007,"theta":-0.02549042904290429,"vega":0.07167376237623763,"rho":-0.030788784885191756,"breakevenPct":1.8515382050587126},{"delta":0.6,"premium":2.891041226215645,"strike":66.1553911205074,"iv":0.27981670190274843,"gamma":0.07569725158562368,"theta":-0.029350105708245245,"vega":0.06989873150105709,"rho":-0.03375253711687523,"breakevenPct":1.8484761739180098},{"delta":0.65,"premium":3.115671247357294,"strike":66.68393234672304,"iv":0.26184630021141647,"gamma":0.07738858350951375,"theta":-0.025438900634249466,"vega":0.06683319238900634,"rho":-0.036505735176839346,"breakevenPct":1.376972903345},{"delta":0.7,"premium":4.001067615658362,"strike":67.7153024911032,"iv":0.28829572953736654,"gamma":0.06695516014234876,"theta":-0.02603274021352313,"vega":0.06314021352313168,"rho":-0.03965664125475712,"breakevenPct":1.150501777272417},{"delta":0.75,"premium":6.748924731182796,"strike":70.3736559139785,"iv":0.40962204301075267,"gamma":0.04261747311827957,"theta":-0.03479220430107527,"vega":0.057643817204301076,"rho":-0.0441525554331517,"breakevenPct":1.2893623493995874},{"delta":0.8,"premium":9.89356435643565,"strike":73.64356435643565,"iv":0.4986341584158418,"gamma":0.031576237623762354,"theta":-0.03669752475247526,"vega":0.05073465346534652,"rho":-0.049093662151698254,"breakevenPct":1.0950139475423413}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":70.33147069530496,"iv":0.27613508673841813,"gamma":0.04674806822774506,"theta":-0.021321222069018136,"vega":0.04225653133199258,"rho":0.006834732984275958,"breakevenPct":9.69760781078655},{"delta":0.2,"premium":0.40433074397037,"strike":68.00721790661729,"iv":0.2047463812394537,"gamma":0.07552306006510562,"theta":-0.01954647263745987,"vega":0.050744632066050226,"rho":0.009041618031573708,"breakevenPct":6.137149256680799},{"delta":0.25,"premium":0.8227160528114862,"strike":68.70452675468582,"iv":0.30587152595134237,"gamma":0.059291807604672925,"theta":-0.03272324411709046,"vega":0.05729879252485074,"rho":0.011445671569989954,"breakevenPct":7.868093806138939},{"delta":0.3,"premium":0.9404852456679763,"strike":67.80970491335952,"iv":0.2888461668403736,"gamma":0.06850972911488441,"theta":-0.033522269613478914,"vega":0.0628870924479848,"rho":0.013799545275106007,"breakevenPct":6.6625348828616024},{"delta":0.35,"premium":0.9398598819137777,"strike":66.4685349078163,"iv":0.22902767926172368,"gamma":0.08957857306891387,"theta":-0.028903030614947207,"vega":0.06703184712290183,"rho":0.016176299028698507,"breakevenPct":4.5808054352441205},{"delta":0.4,"premium":1.007258064516129,"strike":65.74193548387096,"iv":0.20231612903225807,"gamma":0.10554516129032258,"theta":-0.026951612903225806,"vega":0.0698258064516129,"rho":0.018560667159126566,"breakevenPct":3.5580871673101484},{"delta":0.45,"premium":1.0767797552836487,"strike":65.18576195773082,"iv":0.1810146829810901,"gamma":0.12072869855394883,"theta":-0.025338709677419354,"vega":0.0716055617352614,"rho":0.020909308256056146,"breakevenPct":2.8030708066837406},{"delta":0.5,"premium":1.3011216566005177,"strike":64.71268334771355,"iv":0.1816862812769629,"gamma":0.12036971527178601,"theta":-0.025834339948231234,"vega":0.07182648835202761,"rho":0.023293088875247454,"breakevenPct":2.4171680505308486},{"delta":0.55,"premium":1.6031061259706647,"strike":64.28127696289906,"iv":0.19337739430543574,"gamma":0.11221613459879205,"theta":-0.02738740293356342,"vega":0.07126566005176876,"rho":0.02569449201761506,"breakevenPct":2.2163763212460554},{"delta":0.6,"premium":1.838080808080808,"strike":63.882828282828285,"iv":0.19561010101010104,"gamma":0.10810686868686868,"theta":-0.027521212121212123,"vega":0.06962282828282829,"rho":0.028106384669630523,"breakevenPct":1.9627544626070765},{"delta":0.65,"premium":1.9475084175084176,"strike":63.546127946127946,"iv":0.18012188552188552,"gamma":0.11157488215488215,"theta":-0.024995959595959596,"vega":0.06595279461279462,"rho":0.030537930081101176,"breakevenPct":1.6101520167872643},{"delta":0.7,"premium":2.056936026936027,"strike":63.20942760942761,"iv":0.16463367003367005,"gamma":0.11504289562289562,"theta":-0.02247070707070707,"vega":0.062282760942760945,"rho":0.03296947549257182,"breakevenPct":1.257549570967453},{"delta":0.75,"premium":2.281359875904861,"strike":62.804550155118925,"iv":0.15623133402275077,"gamma":0.11131695966907962,"theta":-0.0203918304033092,"vega":0.05734188210961737,"rho":0.03538570422001269,"breakevenPct":0.9775846875281788},{"delta":0.8,"premium":2.6950103412616344,"strike":62.28748707342296,"iv":0.15948883143743536,"gamma":0.095753360910031,"theta":-0.019047466390899687,"vega":0.05030982419855221,"rho":0.03777672930336223,"breakevenPct":0.8171451051489438},{"delta":0.85,"premium":3.3257418397626113,"strike":61.560830860534125,"iv":0.1662626112759644,"gamma":0.07691127596439169,"theta":-0.01728991097922849,"vega":0.04163501483679525,"rho":0.040029069329465636,"breakevenPct":0.6683226339549541},{"delta":0.9,"premium":4.2283135509396645,"strike":60.57171117705242,"iv":0.17743966369930764,"gamma":0.05396369930761619,"theta":-0.01501493570722057,"vega":0.030903066271018777,"rho":0.04210774068027883,"breakevenPct":0.5340477164073516}],"put":[{"delta":0.1,"premium":0.375,"strike":56.05958476965009,"iv":0.415973097888242,"gamma":0.023289810363583605,"theta":-0.022067028902909947,"vega":0.031814968178322946,"rho":-0.005685750805301281,"breakevenPct":13.608108549346854},{"delta":0.15,"premium":0.41127025560864366,"strike":59.72540511217287,"iv":0.28206480734513445,"gamma":0.04566304539406703,"theta":-0.019402842407455434,"vega":0.04228633271663949,"rho":-0.00846403754647431,"breakevenPct":7.977040302712502},{"delta":0.2,"premium":0.5351267676501426,"strike":61.04500785622285,"iv":0.25518949728182533,"gamma":0.06045233229271781,"theta":-0.020753356385621268,"vega":0.05070223786766033,"rho":-0.01136538075990976,"breakevenPct":6.121898900374028},{"delta":0.25,"premium":0.7045851527840995,"strike":61.798156234596,"iv":0.2503870546305435,"gamma":0.06971705445934415,"theta":-0.02299834346320702,"vega":0.057482807372660066,"rho":-0.01406393101420392,"breakevenPct":5.2163326158206065},{"delta":0.3,"premium":1.038322520852641,"strike":62.33920296570899,"iv":0.27528646895273395,"gamma":0.06935069508804449,"theta":-0.02777219647822057,"vega":0.0624885078776645,"rho":-0.01685900094845812,"breakevenPct":4.894702346636995},{"delta":0.35,"premium":1.4322057460611672,"strike":62.80259499536608,"iv":0.3110603336422613,"gamma":0.06545820203892493,"theta":-0.03347191844300278,"vega":0.06684439295644114,"rho":-0.01968940868903649,"breakevenPct":4.786862859036868},{"delta":0.4,"premium":1.7640625,"strike":63.4375,"iv":0.3223625,"gamma":0.06576875,"theta":-0.0359,"vega":0.06996875,"rho":-0.022513393742877356,"breakevenPct":4.316698419692251},{"delta":0.45,"premium":1.930239179954442,"strike":64.1492027334852,"iv":0.3007086560364465,"gamma":0.07396970387243736,"theta":-0.03381116173120729,"vega":0.07170444191343964,"rho":-0.025287886400146318,"breakevenPct":3.4703416084654073},{"delta":0.5,"premium":1.7593963553530754,"strike":64.71867881548975,"iv":0.23738291571753994,"gamma":0.09560979498861047,"theta":-0.025838496583143515,"vega":0.07210307517084283,"rho":-0.027936395884166194,"breakevenPct":2.3217732769794512},{"delta":0.55,"premium":2.155115511551155,"strike":65.41749174917491,"iv":0.23908184818481848,"gamma":0.09331600660066007,"theta":-0.02549042904290429,"vega":0.07167376237623763,"rho":-0.030788784885191756,"breakevenPct":1.8515382050587126},{"delta":0.6,"premium":2.891041226215645,"strike":66.1553911205074,"iv":0.27981670190274843,"gamma":0.07569725158562368,"theta":-0.029350105708245245,"vega":0.06989873150105709,"rho":-0.03375253711687523,"breakevenPct":1.8484761739180098},{"delta":0.65,"premium":3.115671247357294,"strike":66.68393234672304,"iv":0.26184630021141647,"gamma":0.07738858350951375,"theta":-0.025438900634249466,"vega":0.06683319238900634,"rho":-0.036505735176839346,"breakevenPct":1.376972903345},{"delta":0.7,"premium":4.001067615658362,"strike":67.7153024911032,"iv":0.28829572953736654,"gamma":0.06695516014234876,"theta":-0.02603274021352313,"vega":0.06314021352313168,"rho":-0.03965664125475712,"breakevenPct":1.150501777272417},{"delta":0.75,"premium":6.748924731182796,"strike":70.3736559139785,"iv":0.40962204301075267,"gamma":0.04261747311827957,"theta":-0.03479220430107527,"vega":0.057643817204301076,"rho":-0.0441525554331517,"breakevenPct":1.2893623493995874},{"delta":0.8,"premium":9.89356435643565,"strike":73.64356435643565,"iv":0.4986341584158418,"gamma":0.031576237623762354,"theta":-0.03669752475247526,"vega":0.05073465346534652,"rho":-0.049093662151698254,"breakevenPct":1.0950139475423413}]}},"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"}}