{"symbol":"PTCT","url":"https://intraalpha.com/companies/PTCT","capturedAt":"2026-10-22T23:00:42.701Z","state":"ready","quote":{"symbol":"PTCT","last_price":63.04,"prev_close":62.62,"regular_close":63.04,"change":0.42,"change_pct":0.6707,"regular_change":0.42,"regular_change_pct":0.6707,"extended_change":0,"extended_change_pct":0,"bid":47.21,"ask":75,"bid_size":100,"ask_size":100,"volume":675462,"vwap":62.936611,"open":62.62,"high":63.49,"low":62.24,"close":63.04,"trade_count":12943,"last_trade_at":"2026-10-22T20:00:01.614661943Z","last_quote_at":"2026-10-22T20:02:30.813952906Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","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":{"symbol":"PTCT","fetched_at":"2026-10-22T23:00:41.714576+00:00","name":"PTC Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"PTC Therapeutics, Inc., a biopharmaceutical company, focuses on the discovery, development, and commercialization of drugs for patients with rare disorders. The company is headquartered in South Plainfield, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5226315000,"ebitda":171225000,"pe_ratio":null,"peg_ratio":0.81,"book_value":-1.985,"dividend_per_share":null,"dividend_yield":null,"eps":-0.67,"revenue_ttm":1008754000,"gross_profit_ttm":503965000,"profit_margin":-0.0381,"operating_margin_ttm":0.413,"return_on_assets_ttm":0.0246,"return_on_equity_ttm":-77.4,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.015,"analyst_target_price":97.81,"analyst_number":4,"beta":0.489,"fifty_two_week_high":90.87,"fifty_two_week_low":58.8,"fifty_day_ma":66.8,"two_hundred_day_ma":71.19,"shares_outstanding":83461000,"forward_pe":22.73,"price_to_sales":5.18,"price_to_book":1743.27,"ev_to_revenue":3.639,"ev_to_ebitda":21.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:41.714576+00:00"},"optionObservedAt":"2026-10-22T19:55:01.951Z","bars":[{"c":61.29,"h":61.3,"l":61,"n":22,"o":61,"t":"2026-10-15T13:25:00Z","v":1624,"vw":61.256942},{"c":60.92,"h":61.83,"l":59.88,"n":189,"o":61.08,"t":"2026-10-15T13:30:00Z","v":34279,"vw":60.711898},{"c":60.915,"h":61.82,"l":60.63,"n":305,"o":61,"t":"2026-10-15T13:35:00Z","v":42458,"vw":61.269425},{"c":61.18,"h":61.18,"l":60.425,"n":159,"o":60.65,"t":"2026-10-15T13:40:00Z","v":9415,"vw":60.664082},{"c":61.355,"h":61.51,"l":61.13,"n":163,"o":61.16,"t":"2026-10-15T13:45:00Z","v":7996,"vw":61.293895},{"c":61.64,"h":61.86,"l":61.43,"n":170,"o":61.43,"t":"2026-10-15T13:50:00Z","v":6680,"vw":61.609359},{"c":61.61,"h":61.66,"l":61.27,"n":145,"o":61.66,"t":"2026-10-15T13:55:00Z","v":4749,"vw":61.468167},{"c":61.89,"h":61.92,"l":61.64,"n":244,"o":61.74,"t":"2026-10-15T14:00:00Z","v":13523,"vw":61.866241},{"c":61.96,"h":62.3099,"l":61.84,"n":195,"o":61.885,"t":"2026-10-15T14:05:00Z","v":8829,"vw":61.986128},{"c":62.02,"h":62.1,"l":61.94,"n":230,"o":62.025,"t":"2026-10-15T14:10:00Z","v":11801,"vw":62.040484},{"c":61.71,"h":62.2899,"l":61.71,"n":181,"o":62.07,"t":"2026-10-15T14:15:00Z","v":9898,"vw":61.929067},{"c":61.635,"h":61.835,"l":61.42,"n":184,"o":61.82,"t":"2026-10-15T14:20:00Z","v":8462,"vw":61.663533},{"c":61.555,"h":61.555,"l":61.49,"n":82,"o":61.55,"t":"2026-10-15T14:25:00Z","v":2031,"vw":61.53625},{"c":61.49,"h":61.67,"l":61.475,"n":188,"o":61.53,"t":"2026-10-15T14:30:00Z","v":8921,"vw":61.53759},{"c":61.93,"h":62.04,"l":61.54,"n":654,"o":61.545,"t":"2026-10-15T14:35:00Z","v":38677,"vw":61.966789},{"c":61.78,"h":61.99,"l":61.69,"n":198,"o":61.985,"t":"2026-10-15T14:40:00Z","v":8012,"vw":61.846378},{"c":61.7875,"h":61.915,"l":61.7875,"n":116,"o":61.8,"t":"2026-10-15T14:45:00Z","v":6356,"vw":61.806939},{"c":61.61,"h":61.795,"l":61.49,"n":218,"o":61.795,"t":"2026-10-15T14:50:00Z","v":7457,"vw":61.611747},{"c":61.49,"h":61.585,"l":61.49,"n":135,"o":61.56,"t":"2026-10-15T14:55:00Z","v":3441,"vw":61.549285},{"c":61.34,"h":61.52,"l":61.34,"n":181,"o":61.46,"t":"2026-10-15T15:00:00Z","v":6409,"vw":61.451682},{"c":61.51,"h":61.575,"l":61.355,"n":122,"o":61.355,"t":"2026-10-15T15:05:00Z","v":4529,"vw":61.457383},{"c":61.54,"h":61.7,"l":61.49,"n":124,"o":61.5,"t":"2026-10-15T15:10:00Z","v":4077,"vw":61.591213},{"c":61.55,"h":61.64,"l":61.5,"n":141,"o":61.54,"t":"2026-10-15T15:15:00Z","v":4302,"vw":61.558225},{"c":61.465,"h":61.465,"l":61.45,"n":30,"o":61.45,"t":"2026-10-15T15:20:00Z","v":702,"vw":61.46},{"c":61.39,"h":61.42,"l":61.36,"n":115,"o":61.395,"t":"2026-10-15T15:25:00Z","v":7857,"vw":61.382962},{"c":61.27,"h":61.445,"l":61.255,"n":242,"o":61.43,"t":"2026-10-15T15:30:00Z","v":10451,"vw":61.338217},{"c":61.32,"h":61.34,"l":61.29,"n":44,"o":61.29,"t":"2026-10-15T15:35:00Z","v":1530,"vw":61.324189},{"c":61.3,"h":61.325,"l":61.23,"n":94,"o":61.325,"t":"2026-10-15T15:40:00Z","v":2457,"vw":61.273264},{"c":61.215,"h":61.31,"l":61.21,"n":109,"o":61.29,"t":"2026-10-15T15:45:00Z","v":2866,"vw":61.261875},{"c":61.36,"h":61.36,"l":61.22,"n":154,"o":61.22,"t":"2026-10-15T15:50:00Z","v":4297,"vw":61.307533},{"c":61.39,"h":61.48,"l":61.36,"n":106,"o":61.38,"t":"2026-10-15T15:55:00Z","v":4298,"vw":61.420641},{"c":61.55,"h":61.59,"l":61.37,"n":309,"o":61.38,"t":"2026-10-15T16:00:00Z","v":16835,"vw":61.441682},{"c":61.605,"h":61.68,"l":61.6,"n":89,"o":61.66,"t":"2026-10-15T16:05:00Z","v":1986,"vw":61.648454},{"c":61.34,"h":61.6899,"l":61.34,"n":142,"o":61.6899,"t":"2026-10-15T16:10:00Z","v":4501,"vw":61.577569},{"c":61.21,"h":61.37,"l":61.21,"n":120,"o":61.37,"t":"2026-10-15T16:15:00Z","v":3529,"vw":61.304881},{"c":61.16,"h":61.295,"l":61.15,"n":157,"o":61.17,"t":"2026-10-15T16:20:00Z","v":7743,"vw":61.199229},{"c":61.1,"h":61.22,"l":61.1,"n":100,"o":61.22,"t":"2026-10-15T16:25:00Z","v":3547,"vw":61.151389},{"c":61.125,"h":61.19,"l":61.125,"n":126,"o":61.17,"t":"2026-10-15T16:30:00Z","v":4523,"vw":61.163715},{"c":61.195,"h":61.28,"l":61.155,"n":104,"o":61.16,"t":"2026-10-15T16:35:00Z","v":7562,"vw":61.214977},{"c":61.35,"h":61.35,"l":61.21,"n":60,"o":61.21,"t":"2026-10-15T16:40:00Z","v":3155,"vw":61.326081},{"c":61.225,"h":61.345,"l":61.21,"n":102,"o":61.345,"t":"2026-10-15T16:45:00Z","v":2763,"vw":61.285669},{"c":61.305,"h":61.305,"l":61.27,"n":73,"o":61.27,"t":"2026-10-15T16:50:00Z","v":1634,"vw":61.288439},{"c":61.255,"h":61.26,"l":61.19,"n":90,"o":61.26,"t":"2026-10-15T16:55:00Z","v":1912,"vw":61.237052},{"c":61.175,"h":61.32,"l":61.16,"n":81,"o":61.32,"t":"2026-10-15T17:00:00Z","v":2235,"vw":61.209506},{"c":61.135,"h":61.23,"l":61.12,"n":127,"o":61.165,"t":"2026-10-15T17:05:00Z","v":4115,"vw":61.182443},{"c":61.06,"h":61.175,"l":61.06,"n":201,"o":61.17,"t":"2026-10-15T17:10:00Z","v":3558,"vw":61.119722},{"c":61.11,"h":61.11,"l":61.055,"n":73,"o":61.055,"t":"2026-10-15T17:15:00Z","v":2087,"vw":61.083934},{"c":61.09,"h":61.19,"l":61.08,"n":160,"o":61.11,"t":"2026-10-15T17:20:00Z","v":4621,"vw":61.135637},{"c":61.085,"h":61.085,"l":61.085,"n":15,"o":61.085,"t":"2026-10-15T17:25:00Z","v":396,"vw":61.085},{"c":61.15,"h":61.23,"l":61.1,"n":147,"o":61.1,"t":"2026-10-15T17:30:00Z","v":7182,"vw":61.159613},{"c":61.245,"h":61.265,"l":61.18,"n":141,"o":61.185,"t":"2026-10-15T17:35:00Z","v":5249,"vw":61.2298},{"c":61.2,"h":61.205,"l":61.2,"n":45,"o":61.205,"t":"2026-10-15T17:40:00Z","v":1765,"vw":61.201405},{"c":61.175,"h":61.255,"l":61.125,"n":149,"o":61.17,"t":"2026-10-15T17:45:00Z","v":7925,"vw":61.180845},{"c":61.27,"h":61.315,"l":61.17,"n":123,"o":61.17,"t":"2026-10-15T17:50:00Z","v":3521,"vw":61.241548},{"c":61.075,"h":61.27,"l":61.065,"n":119,"o":61.235,"t":"2026-10-15T17:55:00Z","v":4676,"vw":61.170781},{"c":61.045,"h":61.075,"l":60.995,"n":122,"o":61.025,"t":"2026-10-15T18:00:00Z","v":6344,"vw":61.042765},{"c":60.89,"h":61.045,"l":60.84,"n":201,"o":61.01,"t":"2026-10-15T18:05:00Z","v":7204,"vw":60.959139},{"c":60.845,"h":60.91,"l":60.845,"n":101,"o":60.87,"t":"2026-10-15T18:10:00Z","v":2006,"vw":60.866663},{"c":60.92,"h":60.975,"l":60.845,"n":141,"o":60.85,"t":"2026-10-15T18:15:00Z","v":6203,"vw":60.918767},{"c":60.77,"h":60.915,"l":60.75,"n":107,"o":60.891,"t":"2026-10-15T18:20:00Z","v":4651,"vw":60.830447},{"c":60.795,"h":60.85,"l":60.745,"n":115,"o":60.755,"t":"2026-10-15T18:25:00Z","v":4477,"vw":60.77494},{"c":60.875,"h":60.93,"l":60.84,"n":169,"o":60.84,"t":"2026-10-15T18:30:00Z","v":5265,"vw":60.887397},{"c":60.865,"h":60.88,"l":60.795,"n":161,"o":60.875,"t":"2026-10-15T18:35:00Z","v":7758,"vw":60.84446},{"c":60.79,"h":60.875,"l":60.76,"n":166,"o":60.87,"t":"2026-10-15T18:40:00Z","v":8451,"vw":60.820838},{"c":60.85,"h":60.85,"l":60.77,"n":197,"o":60.8,"t":"2026-10-15T18:45:00Z","v":7328,"vw":60.801607},{"c":60.825,"h":60.9,"l":60.825,"n":204,"o":60.84,"t":"2026-10-15T18:50:00Z","v":9490,"vw":60.874147},{"c":60.835,"h":60.86,"l":60.8,"n":118,"o":60.86,"t":"2026-10-15T18:55:00Z","v":5707,"vw":60.840934},{"c":60.82,"h":60.8799,"l":60.78,"n":167,"o":60.8,"t":"2026-10-15T19:00:00Z","v":8156,"vw":60.831823},{"c":60.875,"h":60.89,"l":60.8,"n":167,"o":60.82,"t":"2026-10-15T19:05:00Z","v":7337,"vw":60.854809},{"c":60.97,"h":61,"l":60.875,"n":114,"o":60.875,"t":"2026-10-15T19:10:00Z","v":3998,"vw":60.924907},{"c":60.965,"h":60.97,"l":60.94,"n":104,"o":60.97,"t":"2026-10-15T19:15:00Z","v":4013,"vw":60.958506},{"c":60.965,"h":60.965,"l":60.88,"n":182,"o":60.93,"t":"2026-10-15T19:20:00Z","v":5766,"vw":60.924733},{"c":61.29,"h":61.325,"l":60.98,"n":262,"o":60.98,"t":"2026-10-15T19:25:00Z","v":11821,"vw":61.181339},{"c":61.48,"h":61.48,"l":61.305,"n":327,"o":61.305,"t":"2026-10-15T19:30:00Z","v":12330,"vw":61.410189},{"c":61.36,"h":61.54,"l":61.36,"n":254,"o":61.5,"t":"2026-10-15T19:35:00Z","v":8608,"vw":61.472436},{"c":61.36,"h":61.5,"l":61.31,"n":341,"o":61.4,"t":"2026-10-15T19:40:00Z","v":13987,"vw":61.416364},{"c":61.125,"h":61.32,"l":61.08,"n":487,"o":61.32,"t":"2026-10-15T19:45:00Z","v":20542,"vw":61.229567},{"c":61.11,"h":61.16,"l":60.935,"n":761,"o":61.1,"t":"2026-10-15T19:50:00Z","v":32122,"vw":61.029946},{"c":60.97,"h":61.085,"l":60.85,"n":1851,"o":61.06,"t":"2026-10-15T19:55:00Z","v":106770,"vw":60.947992},{"c":60.99,"h":60.99,"l":60.99,"n":31,"o":60.99,"t":"2026-10-15T20:00:00Z","v":270061,"vw":60.99},{"c":61.05,"h":61.05,"l":61.05,"n":9,"o":61.05,"t":"2026-10-16T11:05:00Z","v":108,"vw":61.05},{"c":61.105,"h":61.73,"l":60.815,"n":39,"o":61.08,"t":"2026-10-16T13:30:00Z","v":17893,"vw":61.112803},{"c":60.0375,"h":60.45,"l":59.77,"n":81,"o":60.42,"t":"2026-10-16T13:35:00Z","v":3194,"vw":60.203691},{"c":59.965,"h":60.015,"l":59.805,"n":260,"o":60.015,"t":"2026-10-16T13:40:00Z","v":3249,"vw":59.929136},{"c":59.72,"h":59.96,"l":59.72,"n":105,"o":59.96,"t":"2026-10-16T13:45:00Z","v":6057,"vw":59.886839},{"c":59.69,"h":59.91,"l":59.605,"n":162,"o":59.725,"t":"2026-10-16T13:50:00Z","v":7012,"vw":59.755343},{"c":59.6,"h":59.895,"l":59.6,"n":173,"o":59.7,"t":"2026-10-16T13:55:00Z","v":13923,"vw":59.808197},{"c":60.045,"h":60.08,"l":59.71,"n":107,"o":59.72,"t":"2026-10-16T14:00:00Z","v":3947,"vw":59.836496},{"c":60.015,"h":60.155,"l":59.81,"n":143,"o":59.93,"t":"2026-10-16T14:05:00Z","v":3228,"vw":60.019225},{"c":60.04,"h":60.13,"l":59.955,"n":88,"o":60.13,"t":"2026-10-16T14:10:00Z","v":2440,"vw":60.072005},{"c":59.73,"h":59.895,"l":59.72,"n":105,"o":59.895,"t":"2026-10-16T14:15:00Z","v":6602,"vw":59.850271},{"c":59.9,"h":59.9,"l":59.79,"n":76,"o":59.83,"t":"2026-10-16T14:20:00Z","v":2683,"vw":59.847084},{"c":59.745,"h":59.8,"l":59.745,"n":41,"o":59.8,"t":"2026-10-16T14:25:00Z","v":1362,"vw":59.769286},{"c":59.71,"h":59.72,"l":59.59,"n":128,"o":59.62,"t":"2026-10-16T14:30:00Z","v":3962,"vw":59.651086},{"c":59.86,"h":59.86,"l":59.655,"n":106,"o":59.695,"t":"2026-10-16T14:35:00Z","v":6458,"vw":59.71088},{"c":59.95,"h":59.95,"l":59.78,"n":95,"o":59.91,"t":"2026-10-16T14:40:00Z","v":2769,"vw":59.851868},{"c":59.8225,"h":59.89,"l":59.795,"n":92,"o":59.84,"t":"2026-10-16T14:45:00Z","v":5842,"vw":59.830962},{"c":59.695,"h":59.914,"l":59.675,"n":503,"o":59.91,"t":"2026-10-16T14:50:00Z","v":24229,"vw":59.822756},{"c":59.82,"h":59.92,"l":59.72,"n":95,"o":59.77,"t":"2026-10-16T14:55:00Z","v":2826,"vw":59.785213},{"c":59.65,"h":59.74,"l":59.65,"n":47,"o":59.71,"t":"2026-10-16T15:00:00Z","v":958,"vw":59.6925},{"c":59.595,"h":59.7,"l":59.595,"n":102,"o":59.605,"t":"2026-10-16T15:05:00Z","v":2665,"vw":59.636994},{"c":59.59,"h":59.68,"l":59.57,"n":44,"o":59.57,"t":"2026-10-16T15:10:00Z","v":1192,"vw":59.59875},{"c":59.43,"h":59.55,"l":59.37,"n":151,"o":59.55,"t":"2026-10-16T15:15:00Z","v":5623,"vw":59.446658},{"c":59.11,"h":59.425,"l":59.11,"n":166,"o":59.425,"t":"2026-10-16T15:20:00Z","v":4519,"vw":59.264432},{"c":59.17,"h":59.17,"l":59.06,"n":52,"o":59.095,"t":"2026-10-16T15:25:00Z","v":1520,"vw":59.12125},{"c":59.51,"h":59.67,"l":59.3,"n":117,"o":59.3,"t":"2026-10-16T15:30:00Z","v":4241,"vw":59.509635},{"c":59.39,"h":59.68,"l":59.39,"n":195,"o":59.56,"t":"2026-10-16T15:35:00Z","v":7329,"vw":59.561851},{"c":59.55,"h":59.55,"l":59.41,"n":44,"o":59.41,"t":"2026-10-16T15:40:00Z","v":1480,"vw":59.465},{"c":59.61,"h":59.61,"l":59.54,"n":38,"o":59.54,"t":"2026-10-16T15:45:00Z","v":1058,"vw":59.566386},{"c":59.925,"h":59.925,"l":59.48,"n":112,"o":59.53,"t":"2026-10-16T15:50:00Z","v":5203,"vw":59.636087},{"c":59.67,"h":60,"l":59.67,"n":208,"o":59.83,"t":"2026-10-16T15:55:00Z","v":15448,"vw":59.857251},{"c":59.6,"h":59.72,"l":59.47,"n":291,"o":59.66,"t":"2026-10-16T16:00:00Z","v":13516,"vw":59.605136},{"c":59.69,"h":59.7,"l":59.53,"n":201,"o":59.575,"t":"2026-10-16T16:05:00Z","v":14366,"vw":59.620468},{"c":59.59,"h":59.62,"l":59.59,"n":41,"o":59.62,"t":"2026-10-16T16:10:00Z","v":1074,"vw":59.610882},{"c":59.66,"h":59.665,"l":59.6,"n":42,"o":59.61,"t":"2026-10-16T16:15:00Z","v":1527,"vw":59.624914},{"c":59.68,"h":59.68,"l":59.68,"n":16,"o":59.68,"t":"2026-10-16T16:20:00Z","v":277,"vw":59.68},{"c":59.445,"h":59.57,"l":59.445,"n":95,"o":59.54,"t":"2026-10-16T16:25:00Z","v":2743,"vw":59.504286},{"c":59.475,"h":59.49,"l":59.41,"n":133,"o":59.42,"t":"2026-10-16T16:30:00Z","v":4586,"vw":59.447508},{"c":59.45,"h":59.47,"l":59.435,"n":34,"o":59.47,"t":"2026-10-16T16:35:00Z","v":1245,"vw":59.455833},{"c":59.325,"h":59.432,"l":59.325,"n":175,"o":59.432,"t":"2026-10-16T16:40:00Z","v":7105,"vw":59.398052},{"c":59.2,"h":59.36,"l":59.18,"n":119,"o":59.34,"t":"2026-10-16T16:45:00Z","v":5656,"vw":59.267838},{"c":59.355,"h":59.36,"l":59.16,"n":131,"o":59.21,"t":"2026-10-16T16:50:00Z","v":3668,"vw":59.242118},{"c":59.38,"h":59.41,"l":59.35,"n":59,"o":59.4,"t":"2026-10-16T16:55:00Z","v":1735,"vw":59.3755},{"c":59.34,"h":59.39,"l":59.315,"n":49,"o":59.39,"t":"2026-10-16T17:00:00Z","v":1452,"vw":59.346456},{"c":59.24,"h":59.4,"l":59.21,"n":113,"o":59.36,"t":"2026-10-16T17:05:00Z","v":3122,"vw":59.318918},{"c":59.145,"h":59.18,"l":59.085,"n":95,"o":59.18,"t":"2026-10-16T17:10:00Z","v":2727,"vw":59.135},{"c":59.18,"h":59.22,"l":59.11,"n":122,"o":59.19,"t":"2026-10-16T17:15:00Z","v":6721,"vw":59.197445},{"c":59.22,"h":59.25,"l":59.19,"n":57,"o":59.25,"t":"2026-10-16T17:20:00Z","v":1532,"vw":59.213333},{"c":59.3,"h":59.31,"l":59.23,"n":64,"o":59.23,"t":"2026-10-16T17:25:00Z","v":2422,"vw":59.284293},{"c":59.39,"h":59.39,"l":59.3,"n":133,"o":59.32,"t":"2026-10-16T17:30:00Z","v":5812,"vw":59.342036},{"c":59.1225,"h":59.27,"l":59.1225,"n":66,"o":59.27,"t":"2026-10-16T17:35:00Z","v":1536,"vw":59.199078},{"c":59.14,"h":59.2789,"l":59.1,"n":174,"o":59.19,"t":"2026-10-16T17:40:00Z","v":21860,"vw":59.19835},{"c":59.21,"h":59.295,"l":59.16,"n":91,"o":59.16,"t":"2026-10-16T17:45:00Z","v":3457,"vw":59.244194},{"c":59.135,"h":59.22,"l":59.12,"n":61,"o":59.175,"t":"2026-10-16T17:50:00Z","v":1791,"vw":59.152222},{"c":59.12,"h":59.18,"l":59.12,"n":56,"o":59.17,"t":"2026-10-16T17:55:00Z","v":1714,"vw":59.162},{"c":59.045,"h":59.18,"l":59.045,"n":165,"o":59.14,"t":"2026-10-16T18:00:00Z","v":7416,"vw":59.129915},{"c":59.09,"h":59.09,"l":58.98,"n":101,"o":58.99,"t":"2026-10-16T18:05:00Z","v":4699,"vw":59.03444},{"c":59.055,"h":59.13,"l":59.055,"n":80,"o":59.13,"t":"2026-10-16T18:10:00Z","v":3010,"vw":59.089538},{"c":59.05,"h":59.085,"l":59.01,"n":110,"o":59.055,"t":"2026-10-16T18:15:00Z","v":3276,"vw":59.053661},{"c":59.1,"h":59.22,"l":59.06,"n":124,"o":59.06,"t":"2026-10-16T18:20:00Z","v":3802,"vw":59.126926},{"c":59.3,"h":59.3,"l":59.05,"n":89,"o":59.05,"t":"2026-10-16T18:25:00Z","v":3806,"vw":59.102885},{"c":59.255,"h":59.32,"l":59.21,"n":160,"o":59.32,"t":"2026-10-16T18:30:00Z","v":5454,"vw":59.271081},{"c":59.435,"h":59.435,"l":59.25,"n":107,"o":59.26,"t":"2026-10-16T18:35:00Z","v":4351,"vw":59.357403},{"c":59.41,"h":59.47,"l":59.38,"n":69,"o":59.435,"t":"2026-10-16T18:40:00Z","v":1883,"vw":59.43},{"c":59.455,"h":59.48,"l":59.415,"n":117,"o":59.42,"t":"2026-10-16T18:45:00Z","v":4553,"vw":59.427553},{"c":59.47,"h":59.47,"l":59.42,"n":119,"o":59.435,"t":"2026-10-16T18:50:00Z","v":2816,"vw":59.431962},{"c":59.705,"h":59.705,"l":59.44,"n":222,"o":59.44,"t":"2026-10-16T18:55:00Z","v":10069,"vw":59.521616},{"c":59.65,"h":59.78,"l":59.6425,"n":259,"o":59.66,"t":"2026-10-16T19:00:00Z","v":24680,"vw":59.668391},{"c":59.81,"h":59.81,"l":59.665,"n":98,"o":59.665,"t":"2026-10-16T19:05:00Z","v":6749,"vw":59.681604},{"c":59.97,"h":60,"l":59.86,"n":308,"o":59.86,"t":"2026-10-16T19:10:00Z","v":15884,"vw":59.95389},{"c":59.71,"h":59.97,"l":59.71,"n":193,"o":59.97,"t":"2026-10-16T19:15:00Z","v":13532,"vw":59.923603},{"c":59.545,"h":59.83,"l":59.545,"n":217,"o":59.68,"t":"2026-10-16T19:20:00Z","v":7444,"vw":59.639056},{"c":59.46,"h":59.62,"l":59.46,"n":132,"o":59.62,"t":"2026-10-16T19:25:00Z","v":3088,"vw":59.533512},{"c":59.45,"h":59.56,"l":59.41,"n":265,"o":59.47,"t":"2026-10-16T19:30:00Z","v":9033,"vw":59.481742},{"c":59.33,"h":59.455,"l":59.33,"n":195,"o":59.455,"t":"2026-10-16T19:35:00Z","v":6689,"vw":59.366766},{"c":59.25,"h":59.325,"l":59.2,"n":217,"o":59.32,"t":"2026-10-16T19:40:00Z","v":8405,"vw":59.287173},{"c":59.27,"h":59.295,"l":59.17,"n":413,"o":59.28,"t":"2026-10-16T19:45:00Z","v":16892,"vw":59.211357},{"c":59.2,"h":59.3,"l":59.0425,"n":515,"o":59.24,"t":"2026-10-16T19:50:00Z","v":22566,"vw":59.162801},{"c":59.27,"h":59.33,"l":59.17,"n":1431,"o":59.26,"t":"2026-10-16T19:55:00Z","v":63192,"vw":59.226265},{"c":59.24,"h":59.24,"l":59.24,"n":37,"o":59.24,"t":"2026-10-16T20:00:00Z","v":227630,"vw":59.24},{"c":59.81,"h":59.81,"l":59.3,"n":15,"o":59.5,"t":"2026-10-19T08:10:00Z","v":1501,"vw":59.558191},{"c":59.41,"h":59.5,"l":59.41,"n":31,"o":59.5,"t":"2026-10-19T08:15:00Z","v":747,"vw":59.485},{"c":59.47,"h":59.47,"l":59.47,"n":106,"o":59.47,"t":"2026-10-19T08:20:00Z","v":329,"vw":59.47},{"c":59.81,"h":59.81,"l":59.81,"n":22,"o":59.81,"t":"2026-10-19T11:25:00Z","v":308,"vw":59.81},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-19T11:30:00Z","v":311,"vw":59.6},{"c":60.88,"h":61.22,"l":59.35,"n":28,"o":60.03,"t":"2026-10-19T13:30:00Z","v":14503,"vw":60.132705},{"c":60.575,"h":60.96,"l":60.495,"n":123,"o":60.95,"t":"2026-10-19T13:35:00Z","v":5550,"vw":60.639209},{"c":60.03,"h":60.555,"l":60.03,"n":64,"o":60.555,"t":"2026-10-19T13:40:00Z","v":1398,"vw":60.218889},{"c":60.08,"h":60.08,"l":59.842,"n":60,"o":60.035,"t":"2026-10-19T13:45:00Z","v":3960,"vw":59.995623},{"c":60.08,"h":60.08,"l":60.08,"n":12,"o":60.08,"t":"2026-10-19T13:50:00Z","v":242,"vw":60.08},{"c":59.895,"h":60.055,"l":59.895,"n":59,"o":60.03,"t":"2026-10-19T13:55:00Z","v":1962,"vw":59.964258},{"c":60.285,"h":60.285,"l":59.68,"n":227,"o":59.76,"t":"2026-10-19T14:00:00Z","v":12340,"vw":59.977007},{"c":60.475,"h":60.565,"l":60.265,"n":249,"o":60.265,"t":"2026-10-19T14:05:00Z","v":9665,"vw":60.455524},{"c":60.43,"h":60.5299,"l":60.335,"n":103,"o":60.43,"t":"2026-10-19T14:10:00Z","v":9019,"vw":60.500639},{"c":60.6399,"h":60.6399,"l":60.4401,"n":64,"o":60.52,"t":"2026-10-19T14:15:00Z","v":1761,"vw":60.53769},{"c":60.49,"h":60.49,"l":60.43,"n":69,"o":60.49,"t":"2026-10-19T14:20:00Z","v":2721,"vw":60.4555},{"c":60.58,"h":60.64,"l":60.48,"n":101,"o":60.62,"t":"2026-10-19T14:25:00Z","v":3254,"vw":60.581111},{"c":60.33,"h":60.66,"l":60.27,"n":133,"o":60.66,"t":"2026-10-19T14:30:00Z","v":6672,"vw":60.486129},{"c":60.26,"h":60.5799,"l":60.26,"n":131,"o":60.34,"t":"2026-10-19T14:35:00Z","v":10884,"vw":60.393811},{"c":60.14,"h":60.21,"l":60.03,"n":102,"o":60.21,"t":"2026-10-19T14:40:00Z","v":4628,"vw":60.121167},{"c":60.23,"h":60.23,"l":60.22,"n":18,"o":60.22,"t":"2026-10-19T14:45:00Z","v":578,"vw":60.226667},{"c":60.23,"h":60.32,"l":60.175,"n":100,"o":60.175,"t":"2026-10-19T14:50:00Z","v":4226,"vw":60.258324},{"c":60.28,"h":60.3,"l":60.205,"n":89,"o":60.21,"t":"2026-10-19T14:55:00Z","v":2723,"vw":60.2515},{"c":60.325,"h":60.325,"l":60.325,"n":16,"o":60.325,"t":"2026-10-19T15:00:00Z","v":404,"vw":60.325},{"c":60.33,"h":60.36,"l":60.22,"n":121,"o":60.32,"t":"2026-10-19T15:05:00Z","v":3520,"vw":60.312686},{"c":60.43,"h":60.43,"l":60.255,"n":91,"o":60.26,"t":"2026-10-19T15:10:00Z","v":3682,"vw":60.333095},{"c":60.47,"h":60.495,"l":60.34,"n":174,"o":60.42,"t":"2026-10-19T15:15:00Z","v":9314,"vw":60.446616},{"c":60.42,"h":60.42,"l":60.39,"n":26,"o":60.39,"t":"2026-10-19T15:20:00Z","v":536,"vw":60.4},{"c":60.445,"h":60.55,"l":60.41,"n":150,"o":60.51,"t":"2026-10-19T15:25:00Z","v":4941,"vw":60.496618},{"c":60.63,"h":60.63,"l":60.44,"n":99,"o":60.445,"t":"2026-10-19T15:30:00Z","v":6654,"vw":60.52401},{"c":60.64,"h":60.66,"l":60.525,"n":96,"o":60.55,"t":"2026-10-19T15:35:00Z","v":3770,"vw":60.614963},{"c":60.585,"h":60.585,"l":60.585,"n":12,"o":60.585,"t":"2026-10-19T15:40:00Z","v":259,"vw":60.585},{"c":60.69,"h":60.69,"l":60.62,"n":82,"o":60.64,"t":"2026-10-19T15:45:00Z","v":2630,"vw":60.664284},{"c":60.67,"h":60.685,"l":60.62,"n":115,"o":60.685,"t":"2026-10-19T15:50:00Z","v":3010,"vw":60.658542},{"c":60.925,"h":61.06,"l":60.64,"n":286,"o":60.67,"t":"2026-10-19T15:55:00Z","v":60151,"vw":60.758972},{"c":60.91,"h":60.96,"l":60.83,"n":96,"o":60.925,"t":"2026-10-19T16:00:00Z","v":3422,"vw":60.910587},{"c":60.935,"h":60.985,"l":60.87,"n":55,"o":60.985,"t":"2026-10-19T16:05:00Z","v":1749,"vw":60.944687},{"c":61.16,"h":61.16,"l":60.95,"n":130,"o":60.95,"t":"2026-10-19T16:10:00Z","v":4037,"vw":61.084412},{"c":61.185,"h":61.185,"l":61.16,"n":32,"o":61.16,"t":"2026-10-19T16:15:00Z","v":1838,"vw":61.172763},{"c":61.11,"h":61.2575,"l":61.11,"n":198,"o":61.165,"t":"2026-10-19T16:20:00Z","v":8941,"vw":61.177866},{"c":61.18,"h":61.19,"l":61.01,"n":88,"o":61.105,"t":"2026-10-19T16:25:00Z","v":4425,"vw":61.082858},{"c":61.21,"h":61.21,"l":61.11,"n":85,"o":61.2,"t":"2026-10-19T16:30:00Z","v":4217,"vw":61.163811},{"c":61.34,"h":61.35,"l":61.225,"n":85,"o":61.225,"t":"2026-10-19T16:35:00Z","v":2551,"vw":61.29},{"c":61.34,"h":61.45,"l":61.33,"n":124,"o":61.335,"t":"2026-10-19T16:40:00Z","v":5216,"vw":61.371138},{"c":61.294,"h":61.294,"l":61.13,"n":71,"o":61.285,"t":"2026-10-19T16:45:00Z","v":3577,"vw":61.234604},{"c":61.175,"h":61.24,"l":61.12,"n":68,"o":61.24,"t":"2026-10-19T16:50:00Z","v":3329,"vw":61.166522},{"c":61.12,"h":61.195,"l":61.12,"n":129,"o":61.17,"t":"2026-10-19T16:55:00Z","v":3431,"vw":61.150937},{"c":61.13,"h":61.195,"l":61.13,"n":122,"o":61.14,"t":"2026-10-19T17:00:00Z","v":6022,"vw":61.166489},{"c":61.15,"h":61.17,"l":61.1,"n":49,"o":61.17,"t":"2026-10-19T17:05:00Z","v":2766,"vw":61.127055},{"c":61.11,"h":61.2,"l":61.09,"n":113,"o":61.15,"t":"2026-10-19T17:10:00Z","v":4971,"vw":61.160756},{"c":61.11,"h":61.11,"l":60.86,"n":559,"o":61.09,"t":"2026-10-19T17:15:00Z","v":30521,"vw":60.985367},{"c":61.11,"h":61.15,"l":61.06,"n":136,"o":61.08,"t":"2026-10-19T17:20:00Z","v":4124,"vw":61.091864},{"c":61.26,"h":61.35,"l":61.115,"n":132,"o":61.115,"t":"2026-10-19T17:25:00Z","v":5083,"vw":61.214395},{"c":61.36,"h":61.38,"l":61.25,"n":107,"o":61.26,"t":"2026-10-19T17:30:00Z","v":5848,"vw":61.311643},{"c":61.26,"h":61.36,"l":61.21,"n":93,"o":61.36,"t":"2026-10-19T17:35:00Z","v":4330,"vw":61.263041},{"c":61.19,"h":61.255,"l":61.17,"n":86,"o":61.255,"t":"2026-10-19T17:40:00Z","v":2671,"vw":61.201154},{"c":61.18,"h":61.21,"l":61.135,"n":71,"o":61.15,"t":"2026-10-19T17:45:00Z","v":1549,"vw":61.174883},{"c":61.2,"h":61.21,"l":61.11,"n":103,"o":61.18,"t":"2026-10-19T17:50:00Z","v":4855,"vw":61.156488},{"c":61.215,"h":61.28,"l":61.2,"n":144,"o":61.2,"t":"2026-10-19T17:55:00Z","v":10887,"vw":61.222603},{"c":61.31,"h":61.31,"l":61.12,"n":130,"o":61.22,"t":"2026-10-19T18:00:00Z","v":6166,"vw":61.202779},{"c":61.28,"h":61.315,"l":61.26,"n":88,"o":61.29,"t":"2026-10-19T18:05:00Z","v":4327,"vw":61.282855},{"c":61.2975,"h":61.34,"l":61.25,"n":153,"o":61.28,"t":"2026-10-19T18:10:00Z","v":6871,"vw":61.287912},{"c":61.5,"h":61.5,"l":61.3,"n":89,"o":61.3,"t":"2026-10-19T18:15:00Z","v":3563,"vw":61.41375},{"c":61.39,"h":61.505,"l":61.39,"n":154,"o":61.505,"t":"2026-10-19T18:20:00Z","v":6022,"vw":61.446144},{"c":61.4,"h":61.45,"l":61.36,"n":81,"o":61.45,"t":"2026-10-19T18:25:00Z","v":3377,"vw":61.375477},{"c":61.49,"h":61.49,"l":61.355,"n":135,"o":61.355,"t":"2026-10-19T18:30:00Z","v":5741,"vw":61.431754},{"c":61.125,"h":61.51,"l":61.1,"n":173,"o":61.5,"t":"2026-10-19T18:35:00Z","v":8075,"vw":61.317686},{"c":61.2225,"h":61.34,"l":61.2225,"n":135,"o":61.2425,"t":"2026-10-19T18:40:00Z","v":4995,"vw":61.296593},{"c":61.455,"h":61.48,"l":61.365,"n":91,"o":61.38,"t":"2026-10-19T18:45:00Z","v":3078,"vw":61.427233},{"c":61.475,"h":61.52,"l":61.455,"n":126,"o":61.455,"t":"2026-10-19T18:50:00Z","v":4465,"vw":61.483984},{"c":61.46,"h":61.505,"l":61.44,"n":163,"o":61.46,"t":"2026-10-19T18:55:00Z","v":6214,"vw":61.465605},{"c":61.47,"h":61.5001,"l":61.42,"n":223,"o":61.49,"t":"2026-10-19T19:00:00Z","v":20800,"vw":61.485629},{"c":61.45,"h":61.52,"l":61.43,"n":256,"o":61.47,"t":"2026-10-19T19:05:00Z","v":16053,"vw":61.476485},{"c":61.385,"h":61.47,"l":61.36,"n":156,"o":61.45,"t":"2026-10-19T19:10:00Z","v":5342,"vw":61.419769},{"c":61.37,"h":61.4299,"l":61.37,"n":192,"o":61.385,"t":"2026-10-19T19:15:00Z","v":14448,"vw":61.389099},{"c":61.24,"h":61.385,"l":61.24,"n":209,"o":61.38,"t":"2026-10-19T19:20:00Z","v":7897,"vw":61.324848},{"c":61.34,"h":61.34,"l":61.24,"n":244,"o":61.275,"t":"2026-10-19T19:25:00Z","v":11949,"vw":61.285713},{"c":61.515,"h":61.515,"l":61.335,"n":355,"o":61.34,"t":"2026-10-19T19:30:00Z","v":17519,"vw":61.411934},{"c":61.64,"h":61.65,"l":61.48,"n":401,"o":61.52,"t":"2026-10-19T19:35:00Z","v":28967,"vw":61.560343},{"c":61.665,"h":61.71,"l":61.625,"n":373,"o":61.66,"t":"2026-10-19T19:40:00Z","v":20002,"vw":61.661729},{"c":61.6,"h":61.67,"l":61.29,"n":735,"o":61.665,"t":"2026-10-19T19:45:00Z","v":31314,"vw":61.589202},{"c":61.615,"h":61.74,"l":61.535,"n":977,"o":61.6,"t":"2026-10-19T19:50:00Z","v":54397,"vw":61.660776},{"c":61.53,"h":61.6,"l":61.17,"n":2234,"o":61.55,"t":"2026-10-19T19:55:00Z","v":122738,"vw":61.508826},{"c":61.53,"h":61.53,"l":61.53,"n":34,"o":61.53,"t":"2026-10-19T20:00:00Z","v":179360,"vw":61.53},{"c":61.53,"h":61.53,"l":61.53,"n":4,"o":61.53,"t":"2026-10-20T08:00:00Z","v":503,"vw":61.53},{"c":61.53,"h":61.53,"l":61.53,"n":1,"o":61.53,"t":"2026-10-20T08:05:00Z","v":500,"vw":61.53},{"c":61.46,"h":61.46,"l":61.46,"n":16,"o":61.46,"t":"2026-10-20T09:30:00Z","v":402,"vw":61.46},{"c":61.3,"h":61.3,"l":61.3,"n":10,"o":61.3,"t":"2026-10-20T11:40:00Z","v":292,"vw":61.3},{"c":61.31,"h":61.31,"l":61.31,"n":13,"o":61.31,"t":"2026-10-20T11:45:00Z","v":286,"vw":61.31},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-20T13:25:00Z","v":165,"vw":62.1},{"c":61.88,"h":62.27,"l":61.68,"n":44,"o":61.96,"t":"2026-10-20T13:30:00Z","v":7986,"vw":62.197273},{"c":62.06,"h":62.06,"l":61.5801,"n":37,"o":61.985,"t":"2026-10-20T13:35:00Z","v":1611,"vw":61.69322},{"c":62.41,"h":62.59,"l":61.59,"n":55,"o":62.06,"t":"2026-10-20T13:40:00Z","v":2264,"vw":62.232545},{"c":62.46,"h":62.67,"l":62.45,"n":111,"o":62.67,"t":"2026-10-20T13:45:00Z","v":4662,"vw":62.476902},{"c":62.55,"h":62.86,"l":62.455,"n":223,"o":62.52,"t":"2026-10-20T13:50:00Z","v":5893,"vw":62.662168},{"c":62.885,"h":62.885,"l":62.55,"n":141,"o":62.66,"t":"2026-10-20T13:55:00Z","v":4769,"vw":62.744352},{"c":62.89,"h":62.94,"l":62.77,"n":142,"o":62.92,"t":"2026-10-20T14:00:00Z","v":3751,"vw":62.870587},{"c":62.48,"h":62.81,"l":62.48,"n":188,"o":62.81,"t":"2026-10-20T14:05:00Z","v":7283,"vw":62.647308},{"c":62.42,"h":62.54,"l":62.42,"n":154,"o":62.54,"t":"2026-10-20T14:10:00Z","v":4090,"vw":62.446855},{"c":62.58,"h":62.68,"l":62.536,"n":202,"o":62.55,"t":"2026-10-20T14:15:00Z","v":5502,"vw":62.611514},{"c":62.7,"h":62.7,"l":62.43,"n":291,"o":62.59,"t":"2026-10-20T14:20:00Z","v":8941,"vw":62.572174},{"c":62.69,"h":62.755,"l":62.58,"n":184,"o":62.59,"t":"2026-10-20T14:25:00Z","v":4956,"vw":62.687528},{"c":62.785,"h":62.85,"l":62.74,"n":268,"o":62.74,"t":"2026-10-20T14:30:00Z","v":7821,"vw":62.79281},{"c":62.82,"h":62.965,"l":62.77,"n":201,"o":62.82,"t":"2026-10-20T14:35:00Z","v":8514,"vw":62.87581},{"c":63.04,"h":63.09,"l":62.77,"n":329,"o":62.77,"t":"2026-10-20T14:40:00Z","v":30842,"vw":63.005578},{"c":63.05,"h":63.235,"l":62.965,"n":409,"o":63.035,"t":"2026-10-20T14:45:00Z","v":25952,"vw":63.132258},{"c":63,"h":63.15,"l":62.94,"n":180,"o":63,"t":"2026-10-20T14:50:00Z","v":5083,"vw":63.03},{"c":63.15,"h":63.15,"l":62.96,"n":199,"o":63.035,"t":"2026-10-20T14:55:00Z","v":6069,"vw":63.033722},{"c":62.905,"h":63.1,"l":62.9,"n":209,"o":63.07,"t":"2026-10-20T15:00:00Z","v":10147,"vw":63.022297},{"c":63.16,"h":63.16,"l":62.98,"n":167,"o":62.99,"t":"2026-10-20T15:05:00Z","v":5565,"vw":63.062159},{"c":62.705,"h":63.14,"l":62.705,"n":217,"o":63.1,"t":"2026-10-20T15:10:00Z","v":8348,"vw":63.013092},{"c":62.67,"h":62.74,"l":62.585,"n":284,"o":62.705,"t":"2026-10-20T15:15:00Z","v":9259,"vw":62.661082},{"c":62.685,"h":62.76,"l":62.56,"n":196,"o":62.76,"t":"2026-10-20T15:20:00Z","v":6402,"vw":62.679924},{"c":63.05,"h":63.1134,"l":62.62,"n":171,"o":62.7004,"t":"2026-10-20T15:25:00Z","v":7724,"vw":62.74759},{"c":63.025,"h":63.075,"l":62.95,"n":162,"o":62.98,"t":"2026-10-20T15:30:00Z","v":7663,"vw":63.006028},{"c":63.01,"h":63.025,"l":62.95,"n":71,"o":63.025,"t":"2026-10-20T15:35:00Z","v":2123,"vw":62.99934},{"c":62.9,"h":63.105,"l":62.9,"n":135,"o":63.09,"t":"2026-10-20T15:40:00Z","v":4857,"vw":62.991571},{"c":62.8,"h":62.96,"l":62.8,"n":164,"o":62.93,"t":"2026-10-20T15:45:00Z","v":6760,"vw":62.902132},{"c":62.92,"h":62.925,"l":62.685,"n":148,"o":62.8125,"t":"2026-10-20T15:50:00Z","v":5830,"vw":62.803647},{"c":62.8,"h":62.92,"l":62.8,"n":113,"o":62.87,"t":"2026-10-20T15:55:00Z","v":2975,"vw":62.863193},{"c":62.65,"h":62.845,"l":62.65,"n":146,"o":62.845,"t":"2026-10-20T16:00:00Z","v":3568,"vw":62.745417},{"c":62.39,"h":62.68,"l":62.39,"n":148,"o":62.68,"t":"2026-10-20T16:05:00Z","v":5185,"vw":62.551103},{"c":62.22,"h":62.46,"l":62.22,"n":161,"o":62.39,"t":"2026-10-20T16:10:00Z","v":5704,"vw":62.361544},{"c":62.275,"h":62.335,"l":62.17,"n":126,"o":62.335,"t":"2026-10-20T16:15:00Z","v":4259,"vw":62.251559},{"c":62.42,"h":62.45,"l":62.19,"n":154,"o":62.19,"t":"2026-10-20T16:20:00Z","v":3768,"vw":62.348402},{"c":62.325,"h":62.39,"l":62.23,"n":111,"o":62.39,"t":"2026-10-20T16:25:00Z","v":3284,"vw":62.314194},{"c":62.46,"h":62.51,"l":62.325,"n":159,"o":62.325,"t":"2026-10-20T16:30:00Z","v":5238,"vw":62.443789},{"c":62.46,"h":62.53,"l":62.35,"n":165,"o":62.36,"t":"2026-10-20T16:35:00Z","v":5550,"vw":62.447981},{"c":62.47,"h":62.57,"l":62.47,"n":130,"o":62.52,"t":"2026-10-20T16:40:00Z","v":5552,"vw":62.529096},{"c":62.47,"h":62.525,"l":62.38,"n":100,"o":62.41,"t":"2026-10-20T16:45:00Z","v":3534,"vw":62.429095},{"c":62.45,"h":62.57,"l":62.36,"n":133,"o":62.57,"t":"2026-10-20T16:50:00Z","v":3858,"vw":62.463231},{"c":62.405,"h":62.455,"l":62.35,"n":140,"o":62.455,"t":"2026-10-20T16:55:00Z","v":3884,"vw":62.398846},{"c":62.4,"h":62.405,"l":62.33,"n":139,"o":62.405,"t":"2026-10-20T17:00:00Z","v":5176,"vw":62.385},{"c":62.6,"h":62.67,"l":62.395,"n":292,"o":62.4,"t":"2026-10-20T17:05:00Z","v":10996,"vw":62.484757},{"c":62.635,"h":62.67,"l":62.57,"n":112,"o":62.62,"t":"2026-10-20T17:10:00Z","v":4938,"vw":62.612526},{"c":62.69,"h":62.83,"l":62.67,"n":263,"o":62.67,"t":"2026-10-20T17:15:00Z","v":9291,"vw":62.747377},{"c":62.755,"h":62.86,"l":62.67,"n":107,"o":62.73,"t":"2026-10-20T17:20:00Z","v":4156,"vw":62.747788},{"c":62.85,"h":62.89,"l":62.785,"n":224,"o":62.785,"t":"2026-10-20T17:25:00Z","v":12755,"vw":62.844899},{"c":62.9175,"h":63.025,"l":62.81,"n":244,"o":62.85,"t":"2026-10-20T17:30:00Z","v":12186,"vw":62.932629},{"c":62.89,"h":62.97,"l":62.86,"n":168,"o":62.97,"t":"2026-10-20T17:35:00Z","v":6467,"vw":62.908619},{"c":62.81,"h":62.9,"l":62.81,"n":144,"o":62.9,"t":"2026-10-20T17:40:00Z","v":4481,"vw":62.864716},{"c":62.75,"h":62.84,"l":62.73,"n":144,"o":62.84,"t":"2026-10-20T17:45:00Z","v":4255,"vw":62.767273},{"c":62.8,"h":62.87,"l":62.75,"n":135,"o":62.76,"t":"2026-10-20T17:50:00Z","v":3954,"vw":62.818151},{"c":62.73,"h":62.81,"l":62.725,"n":178,"o":62.8,"t":"2026-10-20T17:55:00Z","v":5153,"vw":62.775962},{"c":62.84,"h":62.84,"l":62.74,"n":102,"o":62.74,"t":"2026-10-20T18:00:00Z","v":3012,"vw":62.805139},{"c":62.88,"h":62.915,"l":62.87,"n":206,"o":62.87,"t":"2026-10-20T18:05:00Z","v":6807,"vw":62.885338},{"c":62.965,"h":63.02,"l":62.93,"n":213,"o":62.93,"t":"2026-10-20T18:10:00Z","v":7906,"vw":62.980858},{"c":62.935,"h":63.04,"l":62.935,"n":160,"o":62.96,"t":"2026-10-20T18:15:00Z","v":4519,"vw":62.9807},{"c":62.91,"h":62.915,"l":62.86,"n":169,"o":62.86,"t":"2026-10-20T18:20:00Z","v":3835,"vw":62.905769},{"c":62.915,"h":62.9625,"l":62.86,"n":139,"o":62.935,"t":"2026-10-20T18:25:00Z","v":3659,"vw":62.90033},{"c":62.63,"h":62.87,"l":62.63,"n":177,"o":62.87,"t":"2026-10-20T18:30:00Z","v":4849,"vw":62.741098},{"c":62.67,"h":62.71,"l":62.6175,"n":126,"o":62.625,"t":"2026-10-20T18:35:00Z","v":3913,"vw":62.665743},{"c":62.705,"h":62.745,"l":62.65,"n":178,"o":62.68,"t":"2026-10-20T18:40:00Z","v":8405,"vw":62.70292},{"c":62.78,"h":62.83,"l":62.71,"n":186,"o":62.77,"t":"2026-10-20T18:45:00Z","v":5779,"vw":62.759028},{"c":62.8,"h":62.84,"l":62.77,"n":172,"o":62.83,"t":"2026-10-20T18:50:00Z","v":4751,"vw":62.809109},{"c":62.785,"h":62.8,"l":62.74,"n":215,"o":62.78,"t":"2026-10-20T18:55:00Z","v":6618,"vw":62.771478},{"c":62.9,"h":62.9,"l":62.76,"n":253,"o":62.76,"t":"2026-10-20T19:00:00Z","v":9664,"vw":62.815926},{"c":62.85,"h":62.89,"l":62.84,"n":166,"o":62.86,"t":"2026-10-20T19:05:00Z","v":5721,"vw":62.86328},{"c":62.795,"h":62.86,"l":62.78,"n":243,"o":62.82,"t":"2026-10-20T19:10:00Z","v":7873,"vw":62.824847},{"c":62.76,"h":62.81,"l":62.73,"n":123,"o":62.79,"t":"2026-10-20T19:15:00Z","v":4543,"vw":62.77937},{"c":62.6,"h":62.8,"l":62.6,"n":233,"o":62.76,"t":"2026-10-20T19:20:00Z","v":9105,"vw":62.729904},{"c":62.7,"h":62.7,"l":62.52,"n":209,"o":62.53,"t":"2026-10-20T19:25:00Z","v":7133,"vw":62.639768},{"c":62.815,"h":62.815,"l":62.7,"n":181,"o":62.7,"t":"2026-10-20T19:30:00Z","v":6114,"vw":62.758186},{"c":62.74,"h":62.82,"l":62.74,"n":261,"o":62.76,"t":"2026-10-20T19:35:00Z","v":11222,"vw":62.785993},{"c":62.785,"h":62.85,"l":62.73,"n":310,"o":62.74,"t":"2026-10-20T19:40:00Z","v":12021,"vw":62.791966},{"c":62.74,"h":62.84,"l":62.74,"n":418,"o":62.785,"t":"2026-10-20T19:45:00Z","v":34800,"vw":62.807517},{"c":62.81,"h":62.84,"l":62.645,"n":797,"o":62.74,"t":"2026-10-20T19:50:00Z","v":46012,"vw":62.776623},{"c":62.96,"h":63.01,"l":62.72,"n":1494,"o":62.72,"t":"2026-10-20T19:55:00Z","v":84338,"vw":62.852706},{"c":62.92,"h":62.92,"l":62.92,"n":34,"o":62.92,"t":"2026-10-20T20:00:00Z","v":285693,"vw":62.92},{"c":62.9,"h":62.92,"l":62.9,"n":10,"o":62.92,"t":"2026-10-21T08:10:00Z","v":908,"vw":62.911136},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-21T09:05:00Z","v":500,"vw":62.92},{"c":62.9,"h":62.91,"l":62.9,"n":7,"o":62.91,"t":"2026-10-21T10:25:00Z","v":525,"vw":62.907468},{"c":63.28,"h":63.685,"l":62.715,"n":101,"o":63.14,"t":"2026-10-21T13:30:00Z","v":9463,"vw":63.241868},{"c":63.21,"h":63.33,"l":62.89,"n":240,"o":63.17,"t":"2026-10-21T13:35:00Z","v":7573,"vw":63.103737},{"c":63.34,"h":63.515,"l":63.12,"n":139,"o":63.19,"t":"2026-10-21T13:40:00Z","v":5496,"vw":63.301355},{"c":63.49,"h":63.49,"l":63.06,"n":116,"o":63.16,"t":"2026-10-21T13:45:00Z","v":3816,"vw":63.292142},{"c":63.32,"h":63.74,"l":63.32,"n":164,"o":63.51,"t":"2026-10-21T13:50:00Z","v":6860,"vw":63.541382},{"c":63.51,"h":63.53,"l":63.28,"n":175,"o":63.455,"t":"2026-10-21T13:55:00Z","v":8271,"vw":63.340723},{"c":63.235,"h":63.665,"l":63.23,"n":237,"o":63.41,"t":"2026-10-21T14:00:00Z","v":11531,"vw":63.407568},{"c":63.31,"h":63.53,"l":63.26,"n":150,"o":63.27,"t":"2026-10-21T14:05:00Z","v":6018,"vw":63.369321},{"c":63.325,"h":63.49,"l":63.25,"n":219,"o":63.27,"t":"2026-10-21T14:10:00Z","v":7706,"vw":63.365338},{"c":63.03,"h":63.325,"l":63.03,"n":215,"o":63.325,"t":"2026-10-21T14:15:00Z","v":11370,"vw":63.139686},{"c":63.37,"h":63.455,"l":63.23,"n":188,"o":63.23,"t":"2026-10-21T14:20:00Z","v":6057,"vw":63.337723},{"c":63.385,"h":63.455,"l":63.385,"n":115,"o":63.455,"t":"2026-10-21T14:25:00Z","v":3453,"vw":63.431167},{"c":63.49,"h":63.49,"l":63.36,"n":90,"o":63.45,"t":"2026-10-21T14:30:00Z","v":2719,"vw":63.413333},{"c":63.56,"h":63.57,"l":63.41,"n":131,"o":63.41,"t":"2026-10-21T14:35:00Z","v":5440,"vw":63.517789},{"c":63.63,"h":63.67,"l":63.555,"n":137,"o":63.56,"t":"2026-10-21T14:40:00Z","v":4752,"vw":63.608634},{"c":63.54,"h":63.67,"l":63.51,"n":130,"o":63.65,"t":"2026-10-21T14:45:00Z","v":3824,"vw":63.58137},{"c":63.49,"h":63.6,"l":63.39,"n":133,"o":63.6,"t":"2026-10-21T14:50:00Z","v":3643,"vw":63.452914},{"c":63.48,"h":63.49,"l":63.48,"n":39,"o":63.49,"t":"2026-10-21T14:55:00Z","v":1219,"vw":63.488182},{"c":63.28,"h":63.4525,"l":63.28,"n":322,"o":63.41,"t":"2026-10-21T15:00:00Z","v":20102,"vw":63.309642},{"c":63.4,"h":63.41,"l":63.22,"n":540,"o":63.335,"t":"2026-10-21T15:05:00Z","v":37858,"vw":63.282151},{"c":63.38,"h":63.47,"l":63.37,"n":162,"o":63.4,"t":"2026-10-21T15:10:00Z","v":5601,"vw":63.425959},{"c":63.46,"h":63.46,"l":63.35,"n":122,"o":63.39,"t":"2026-10-21T15:15:00Z","v":4630,"vw":63.408},{"c":63.46,"h":63.505,"l":63.46,"n":147,"o":63.46,"t":"2026-10-21T15:20:00Z","v":5337,"vw":63.480242},{"c":63.46,"h":63.635,"l":63.46,"n":179,"o":63.53,"t":"2026-10-21T15:25:00Z","v":6579,"vw":63.558135},{"c":63.38,"h":63.55,"l":63.38,"n":102,"o":63.54,"t":"2026-10-21T15:30:00Z","v":2976,"vw":63.457083},{"c":63.055,"h":63.42,"l":63.05,"n":236,"o":63.42,"t":"2026-10-21T15:35:00Z","v":14035,"vw":63.251105},{"c":63.22,"h":63.24,"l":62.91,"n":158,"o":63.06,"t":"2026-10-21T15:40:00Z","v":5733,"vw":63.11791},{"c":63.25,"h":63.345,"l":63.24,"n":165,"o":63.24,"t":"2026-10-21T15:45:00Z","v":6242,"vw":63.280136},{"c":63.195,"h":63.325,"l":63.16,"n":161,"o":63.325,"t":"2026-10-21T15:50:00Z","v":4512,"vw":63.243008},{"c":63.15,"h":63.22,"l":63.1,"n":112,"o":63.22,"t":"2026-10-21T15:55:00Z","v":2699,"vw":63.142153},{"c":63.14,"h":63.2,"l":63.08,"n":113,"o":63.09,"t":"2026-10-21T16:00:00Z","v":4931,"vw":63.120105},{"c":63.09,"h":63.22,"l":63.09,"n":168,"o":63.2,"t":"2026-10-21T16:05:00Z","v":10658,"vw":63.175349},{"c":62.95,"h":63.16,"l":62.9,"n":181,"o":63.16,"t":"2026-10-21T16:10:00Z","v":6795,"vw":63.006725},{"c":62.95,"h":63.07,"l":62.95,"n":93,"o":63.04,"t":"2026-10-21T16:15:00Z","v":1868,"vw":62.988785},{"c":63.085,"h":63.11,"l":63.025,"n":91,"o":63.025,"t":"2026-10-21T16:20:00Z","v":2393,"vw":63.080078},{"c":63.015,"h":63.09,"l":63.015,"n":144,"o":63.085,"t":"2026-10-21T16:25:00Z","v":3801,"vw":63.062841},{"c":63.085,"h":63.1,"l":63.03,"n":113,"o":63.03,"t":"2026-10-21T16:30:00Z","v":2376,"vw":63.067222},{"c":63.14,"h":63.14,"l":63.02,"n":155,"o":63.02,"t":"2026-10-21T16:35:00Z","v":5123,"vw":63.089118},{"c":63.05,"h":63.2,"l":62.98,"n":156,"o":63.2,"t":"2026-10-21T16:40:00Z","v":5819,"vw":63.133097},{"c":63.13,"h":63.14,"l":63.1,"n":127,"o":63.14,"t":"2026-10-21T16:45:00Z","v":3123,"vw":63.113306},{"c":63.12,"h":63.15,"l":63.12,"n":126,"o":63.13,"t":"2026-10-21T16:50:00Z","v":3536,"vw":63.138374},{"c":63.225,"h":63.225,"l":63.085,"n":100,"o":63.085,"t":"2026-10-21T16:55:00Z","v":3699,"vw":63.125768},{"c":63.1,"h":63.215,"l":63.1,"n":84,"o":63.215,"t":"2026-10-21T17:00:00Z","v":1664,"vw":63.1425},{"c":63.075,"h":63.21,"l":63.075,"n":123,"o":63.16,"t":"2026-10-21T17:05:00Z","v":3425,"vw":63.17502},{"c":63.195,"h":63.21,"l":63.11,"n":108,"o":63.11,"t":"2026-10-21T17:10:00Z","v":1758,"vw":63.160926},{"c":63.115,"h":63.2,"l":63.1,"n":147,"o":63.18,"t":"2026-10-21T17:15:00Z","v":2776,"vw":63.162036},{"c":62.99,"h":63.09,"l":62.975,"n":121,"o":63.09,"t":"2026-10-21T17:20:00Z","v":1926,"vw":63.03},{"c":62.97,"h":62.99,"l":62.89,"n":131,"o":62.98,"t":"2026-10-21T17:25:00Z","v":3570,"vw":62.952856},{"c":63.035,"h":63.035,"l":62.97,"n":172,"o":62.97,"t":"2026-10-21T17:30:00Z","v":9430,"vw":62.983288},{"c":63.05,"h":63.07,"l":62.99,"n":124,"o":63.03,"t":"2026-10-21T17:35:00Z","v":3309,"vw":63.028738},{"c":63.08,"h":63.14,"l":63.07,"n":89,"o":63.07,"t":"2026-10-21T17:40:00Z","v":3700,"vw":63.091977},{"c":63.035,"h":63.135,"l":63.03,"n":141,"o":63.135,"t":"2026-10-21T17:45:00Z","v":5944,"vw":63.055214},{"c":63.02,"h":63.06,"l":63,"n":133,"o":63.01,"t":"2026-10-21T17:50:00Z","v":3917,"vw":63.024537},{"c":62.99,"h":63,"l":62.96,"n":53,"o":63,"t":"2026-10-21T17:55:00Z","v":1696,"vw":62.9775},{"c":62.85,"h":62.99,"l":62.85,"n":98,"o":62.96,"t":"2026-10-21T18:00:00Z","v":2610,"vw":62.949627},{"c":62.82,"h":62.92,"l":62.82,"n":90,"o":62.84,"t":"2026-10-21T18:05:00Z","v":3073,"vw":62.843815},{"c":62.9,"h":62.9,"l":62.865,"n":114,"o":62.9,"t":"2026-10-21T18:10:00Z","v":2223,"vw":62.887586},{"c":62.98,"h":63.02,"l":62.92,"n":182,"o":62.92,"t":"2026-10-21T18:15:00Z","v":5522,"vw":62.968713},{"c":62.95,"h":62.95,"l":62.91,"n":87,"o":62.91,"t":"2026-10-21T18:20:00Z","v":1677,"vw":62.92},{"c":62.87,"h":62.93,"l":62.855,"n":87,"o":62.855,"t":"2026-10-21T18:25:00Z","v":2563,"vw":62.895625},{"c":62.86,"h":62.895,"l":62.86,"n":88,"o":62.86,"t":"2026-10-21T18:30:00Z","v":2811,"vw":62.881389},{"c":62.8,"h":62.86,"l":62.8,"n":94,"o":62.81,"t":"2026-10-21T18:35:00Z","v":1406,"vw":62.8275},{"c":62.85,"h":62.85,"l":62.81,"n":76,"o":62.85,"t":"2026-10-21T18:40:00Z","v":1745,"vw":62.844819},{"c":62.73,"h":62.82,"l":62.73,"n":196,"o":62.8,"t":"2026-10-21T18:45:00Z","v":3872,"vw":62.781401},{"c":62.75,"h":62.75,"l":62.68,"n":199,"o":62.71,"t":"2026-10-21T18:50:00Z","v":5519,"vw":62.733247},{"c":62.57,"h":62.74,"l":62.57,"n":202,"o":62.72,"t":"2026-10-21T18:55:00Z","v":4844,"vw":62.699662},{"c":62.575,"h":62.685,"l":62.56,"n":164,"o":62.565,"t":"2026-10-21T19:00:00Z","v":4661,"vw":62.631739},{"c":62.57,"h":62.72,"l":62.57,"n":176,"o":62.575,"t":"2026-10-21T19:05:00Z","v":5169,"vw":62.656783},{"c":62.545,"h":62.55,"l":62.41,"n":242,"o":62.52,"t":"2026-10-21T19:10:00Z","v":6367,"vw":62.507105},{"c":62.515,"h":62.57,"l":62.515,"n":195,"o":62.54,"t":"2026-10-21T19:15:00Z","v":6830,"vw":62.53924},{"c":62.52,"h":62.58,"l":62.45,"n":225,"o":62.55,"t":"2026-10-21T19:20:00Z","v":6678,"vw":62.529676},{"c":62.605,"h":62.65,"l":62.56,"n":216,"o":62.56,"t":"2026-10-21T19:25:00Z","v":3961,"vw":62.5986},{"c":62.62,"h":62.7425,"l":62.605,"n":253,"o":62.605,"t":"2026-10-21T19:30:00Z","v":6009,"vw":62.662174},{"c":62.605,"h":62.66,"l":62.58,"n":278,"o":62.65,"t":"2026-10-21T19:35:00Z","v":8308,"vw":62.60944},{"c":62.65,"h":62.72,"l":62.55,"n":377,"o":62.58,"t":"2026-10-21T19:40:00Z","v":14420,"vw":62.660359},{"c":62.75,"h":62.82,"l":62.66,"n":396,"o":62.66,"t":"2026-10-21T19:45:00Z","v":16138,"vw":62.746806},{"c":62.65,"h":62.78,"l":62.63,"n":661,"o":62.74,"t":"2026-10-21T19:50:00Z","v":25284,"vw":62.709215},{"c":62.63,"h":62.675,"l":62.49,"n":1608,"o":62.59,"t":"2026-10-21T19:55:00Z","v":88618,"vw":62.609573},{"c":62.62,"h":62.62,"l":62.62,"n":33,"o":62.62,"t":"2026-10-21T20:00:00Z","v":348308,"vw":62.62},{"c":62,"h":62.2,"l":61.95,"n":22,"o":62.2,"t":"2026-10-22T08:00:00Z","v":1525,"vw":62.058153},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-22T08:05:00Z","v":500,"vw":62.2},{"c":61.6,"h":62.2,"l":61.6,"n":15,"o":62.2,"t":"2026-10-22T10:15:00Z","v":946,"vw":62.000445},{"c":61.91,"h":61.91,"l":61.91,"n":5,"o":61.91,"t":"2026-10-22T10:20:00Z","v":322,"vw":61.91},{"c":62.24,"h":62.62,"l":62.24,"n":25,"o":62.62,"t":"2026-10-22T13:30:00Z","v":5191,"vw":62.578553},{"c":63.035,"h":63.035,"l":62.245,"n":50,"o":62.245,"t":"2026-10-22T13:35:00Z","v":2737,"vw":62.815752},{"c":62.82,"h":62.82,"l":62.82,"n":10,"o":62.82,"t":"2026-10-22T13:40:00Z","v":538,"vw":62.82},{"c":62.98,"h":62.98,"l":62.72,"n":66,"o":62.72,"t":"2026-10-22T13:45:00Z","v":2612,"vw":62.935812},{"c":63.245,"h":63.41,"l":62.97,"n":61,"o":62.97,"t":"2026-10-22T13:50:00Z","v":1794,"vw":63.19904},{"c":63.4,"h":63.465,"l":63.33,"n":69,"o":63.465,"t":"2026-10-22T13:55:00Z","v":3216,"vw":63.442827},{"c":62.785,"h":63.49,"l":62.78,"n":155,"o":63.49,"t":"2026-10-22T14:00:00Z","v":10744,"vw":63.200944},{"c":62.985,"h":63.1278,"l":62.79,"n":52,"o":62.79,"t":"2026-10-22T14:05:00Z","v":2553,"vw":63.002799},{"c":62.97,"h":63.04,"l":62.94,"n":96,"o":63.03,"t":"2026-10-22T14:10:00Z","v":5405,"vw":63.016342},{"c":62.82,"h":62.915,"l":62.82,"n":26,"o":62.915,"t":"2026-10-22T14:15:00Z","v":790,"vw":62.883333},{"c":62.57,"h":62.945,"l":62.57,"n":104,"o":62.945,"t":"2026-10-22T14:20:00Z","v":3701,"vw":62.690734},{"c":62.56,"h":62.6269,"l":62.44,"n":85,"o":62.6269,"t":"2026-10-22T14:25:00Z","v":2902,"vw":62.512507},{"c":62.54,"h":62.54,"l":62.53,"n":39,"o":62.53,"t":"2026-10-22T14:30:00Z","v":1299,"vw":62.538233},{"c":62.86,"h":62.86,"l":62.56,"n":84,"o":62.56,"t":"2026-10-22T14:35:00Z","v":5429,"vw":62.74305},{"c":62.99,"h":63.04,"l":62.85,"n":77,"o":62.85,"t":"2026-10-22T14:40:00Z","v":2916,"vw":63.017358},{"c":62.76,"h":63.04,"l":62.76,"n":125,"o":62.98,"t":"2026-10-22T14:45:00Z","v":4416,"vw":62.893978},{"c":62.89,"h":62.91,"l":62.81,"n":96,"o":62.88,"t":"2026-10-22T14:50:00Z","v":4412,"vw":62.888477},{"c":62.715,"h":62.905,"l":62.65,"n":94,"o":62.905,"t":"2026-10-22T14:55:00Z","v":3217,"vw":62.778955},{"c":62.61,"h":62.61,"l":62.52,"n":69,"o":62.59,"t":"2026-10-22T15:00:00Z","v":2488,"vw":62.571934},{"c":62.605,"h":62.605,"l":62.51,"n":34,"o":62.575,"t":"2026-10-22T15:05:00Z","v":1875,"vw":62.566964},{"c":62.75,"h":62.75,"l":62.595,"n":101,"o":62.595,"t":"2026-10-22T15:10:00Z","v":3393,"vw":62.656564},{"c":63.01,"h":63.01,"l":62.68,"n":162,"o":62.68,"t":"2026-10-22T15:15:00Z","v":5003,"vw":62.833439},{"c":62.975,"h":63.05,"l":62.955,"n":80,"o":62.955,"t":"2026-10-22T15:20:00Z","v":3179,"vw":63.005929},{"c":62.9,"h":63.06,"l":62.85,"n":97,"o":63.06,"t":"2026-10-22T15:25:00Z","v":4327,"vw":62.961735},{"c":62.9716,"h":62.9716,"l":62.85,"n":98,"o":62.95,"t":"2026-10-22T15:30:00Z","v":3201,"vw":62.921201},{"c":62.83,"h":62.97,"l":62.82,"n":123,"o":62.925,"t":"2026-10-22T15:35:00Z","v":3441,"vw":62.861107},{"c":62.945,"h":62.97,"l":62.84,"n":68,"o":62.84,"t":"2026-10-22T15:40:00Z","v":1478,"vw":62.928},{"c":62.85,"h":62.985,"l":62.85,"n":51,"o":62.985,"t":"2026-10-22T15:45:00Z","v":1013,"vw":62.899104},{"c":62.895,"h":62.95,"l":62.88,"n":86,"o":62.895,"t":"2026-10-22T15:50:00Z","v":3442,"vw":62.905598},{"c":62.935,"h":62.99,"l":62.88,"n":111,"o":62.895,"t":"2026-10-22T15:55:00Z","v":2844,"vw":62.92875},{"c":62.93,"h":62.9778,"l":62.85,"n":96,"o":62.935,"t":"2026-10-22T16:00:00Z","v":4787,"vw":62.915825},{"c":62.97,"h":62.97,"l":62.87,"n":107,"o":62.87,"t":"2026-10-22T16:05:00Z","v":2734,"vw":62.948182},{"c":62.91,"h":62.975,"l":62.91,"n":61,"o":62.92,"t":"2026-10-22T16:10:00Z","v":2347,"vw":62.934795},{"c":62.905,"h":62.905,"l":62.905,"n":17,"o":62.905,"t":"2026-10-22T16:15:00Z","v":408,"vw":62.905},{"c":63.015,"h":63.045,"l":62.98,"n":187,"o":63,"t":"2026-10-22T16:20:00Z","v":5800,"vw":63.015553},{"c":63.13,"h":63.13,"l":63.015,"n":101,"o":63.02,"t":"2026-10-22T16:25:00Z","v":9324,"vw":63.039915},{"c":62.865,"h":63.12,"l":62.865,"n":135,"o":63.12,"t":"2026-10-22T16:30:00Z","v":3842,"vw":62.977692},{"c":62.62,"h":62.88,"l":62.6,"n":109,"o":62.77,"t":"2026-10-22T16:35:00Z","v":2836,"vw":62.746643},{"c":62.7,"h":62.7,"l":62.36,"n":149,"o":62.57,"t":"2026-10-22T16:40:00Z","v":7637,"vw":62.570185},{"c":62.49,"h":62.67,"l":62.49,"n":50,"o":62.585,"t":"2026-10-22T16:45:00Z","v":1397,"vw":62.576274},{"c":62.78,"h":62.79,"l":62.42,"n":182,"o":62.42,"t":"2026-10-22T16:50:00Z","v":7367,"vw":62.590782},{"c":62.755,"h":62.88,"l":62.72,"n":71,"o":62.74,"t":"2026-10-22T16:55:00Z","v":2189,"vw":62.8175},{"c":62.61,"h":62.83,"l":62.61,"n":144,"o":62.8,"t":"2026-10-22T17:00:00Z","v":5871,"vw":62.732576},{"c":62.555,"h":62.61,"l":62.47,"n":96,"o":62.52,"t":"2026-10-22T17:05:00Z","v":3403,"vw":62.549203},{"c":62.71,"h":62.71,"l":62.605,"n":154,"o":62.63,"t":"2026-10-22T17:10:00Z","v":3964,"vw":62.651285},{"c":62.79,"h":62.79,"l":62.7,"n":138,"o":62.76,"t":"2026-10-22T17:15:00Z","v":4863,"vw":62.755182},{"c":62.7725,"h":62.859,"l":62.7,"n":95,"o":62.859,"t":"2026-10-22T17:20:00Z","v":5499,"vw":62.838849},{"c":62.765,"h":62.79,"l":62.72,"n":75,"o":62.79,"t":"2026-10-22T17:25:00Z","v":1878,"vw":62.743256},{"c":62.765,"h":62.77,"l":62.71,"n":73,"o":62.765,"t":"2026-10-22T17:30:00Z","v":1437,"vw":62.743833},{"c":62.94,"h":62.995,"l":62.73,"n":224,"o":62.77,"t":"2026-10-22T17:35:00Z","v":6106,"vw":62.835575},{"c":62.89,"h":62.95,"l":62.85,"n":115,"o":62.95,"t":"2026-10-22T17:40:00Z","v":4254,"vw":62.904331},{"c":62.885,"h":62.885,"l":62.885,"n":29,"o":62.885,"t":"2026-10-22T17:45:00Z","v":568,"vw":62.885},{"c":62.86,"h":62.92,"l":62.86,"n":112,"o":62.885,"t":"2026-10-22T17:50:00Z","v":3066,"vw":62.883485},{"c":62.77,"h":62.85,"l":62.77,"n":102,"o":62.845,"t":"2026-10-22T17:55:00Z","v":2628,"vw":62.809584},{"c":62.705,"h":62.785,"l":62.705,"n":63,"o":62.785,"t":"2026-10-22T18:00:00Z","v":1732,"vw":62.736111},{"c":63.025,"h":63.17,"l":62.715,"n":440,"o":62.75,"t":"2026-10-22T18:05:00Z","v":44282,"vw":62.991568},{"c":62.99,"h":63.15,"l":62.9,"n":230,"o":63.09,"t":"2026-10-22T18:10:00Z","v":10702,"vw":62.999197},{"c":63.085,"h":63.13,"l":62.98,"n":145,"o":62.99,"t":"2026-10-22T18:15:00Z","v":4521,"vw":63.036667},{"c":63.29,"h":63.29,"l":63.14,"n":128,"o":63.14,"t":"2026-10-22T18:20:00Z","v":4605,"vw":63.218189},{"c":63.02,"h":63.27,"l":63.02,"n":142,"o":63.245,"t":"2026-10-22T18:25:00Z","v":5699,"vw":63.159218},{"c":63.05,"h":63.09,"l":62.97,"n":149,"o":63.025,"t":"2026-10-22T18:30:00Z","v":5134,"vw":63.03303},{"c":63.075,"h":63.13,"l":63.045,"n":151,"o":63.045,"t":"2026-10-22T18:35:00Z","v":4437,"vw":63.098341},{"c":63.005,"h":63.06,"l":62.95,"n":143,"o":63.06,"t":"2026-10-22T18:40:00Z","v":10502,"vw":62.971287},{"c":62.9434,"h":63.06,"l":62.9,"n":230,"o":63,"t":"2026-10-22T18:45:00Z","v":9062,"vw":62.934579},{"c":62.93,"h":63,"l":62.82,"n":173,"o":62.99,"t":"2026-10-22T18:50:00Z","v":6582,"vw":62.916611},{"c":62.84,"h":62.945,"l":62.84,"n":184,"o":62.94,"t":"2026-10-22T18:55:00Z","v":17647,"vw":62.902766},{"c":62.76,"h":62.83,"l":62.74,"n":176,"o":62.8,"t":"2026-10-22T19:00:00Z","v":9125,"vw":62.800949},{"c":62.82,"h":62.9,"l":62.8,"n":207,"o":62.83,"t":"2026-10-22T19:05:00Z","v":6345,"vw":62.852053},{"c":62.95,"h":62.95,"l":62.78,"n":174,"o":62.91,"t":"2026-10-22T19:10:00Z","v":4993,"vw":62.861557},{"c":62.825,"h":62.875,"l":62.78,"n":157,"o":62.875,"t":"2026-10-22T19:15:00Z","v":5075,"vw":62.842438},{"c":62.715,"h":62.89,"l":62.715,"n":263,"o":62.825,"t":"2026-10-22T19:20:00Z","v":11034,"vw":62.779831},{"c":62.65,"h":62.76,"l":62.56,"n":288,"o":62.73,"t":"2026-10-22T19:25:00Z","v":12098,"vw":62.69591},{"c":62.76,"h":62.84,"l":62.635,"n":294,"o":62.65,"t":"2026-10-22T19:30:00Z","v":9253,"vw":62.72031},{"c":62.77,"h":62.83,"l":62.75,"n":266,"o":62.83,"t":"2026-10-22T19:35:00Z","v":11084,"vw":62.785328},{"c":62.775,"h":62.81,"l":62.69,"n":349,"o":62.81,"t":"2026-10-22T19:40:00Z","v":14689,"vw":62.756531},{"c":62.76,"h":62.82,"l":62.69,"n":364,"o":62.8,"t":"2026-10-22T19:45:00Z","v":12922,"vw":62.771573},{"c":62.83,"h":62.97,"l":62.7,"n":704,"o":62.82,"t":"2026-10-22T19:50:00Z","v":29490,"vw":62.888204},{"c":63.015,"h":63.08,"l":62.825,"n":1415,"o":62.85,"t":"2026-10-22T19:55:00Z","v":68328,"vw":62.977618},{"c":63.04,"h":63.04,"l":63.04,"n":38,"o":63.04,"t":"2026-10-22T20:00:00Z","v":145857,"vw":63.04}],"history":[{"c":38.44,"h":39.25,"l":37.65,"n":8336,"o":38.75,"t":"2024-10-21T04:00:00Z","v":515415,"vw":38.328737},{"c":39.32,"h":40.085,"l":38.21,"n":8331,"o":38.21,"t":"2024-10-22T04:00:00Z","v":653696,"vw":39.568796},{"c":42.48,"h":42.61,"l":38.1801,"n":13773,"o":38.96,"t":"2024-10-23T04:00:00Z","v":1177125,"vw":41.354346},{"c":41.4,"h":43.4,"l":41.07,"n":15416,"o":42.7,"t":"2024-10-24T04:00:00Z","v":1287179,"vw":41.741809},{"c":40.75,"h":42.035,"l":40.59,"n":12465,"o":41.75,"t":"2024-10-25T04:00:00Z","v":948356,"vw":41.26059},{"c":40.48,"h":41.66,"l":40.37,"n":8199,"o":41.25,"t":"2024-10-28T04:00:00Z","v":489404,"vw":40.846334},{"c":42.5,"h":42.51,"l":40.3,"n":7957,"o":40.3,"t":"2024-10-29T04:00:00Z","v":503329,"vw":41.997659},{"c":40.66,"h":42.975,"l":40.62,"n":8821,"o":42.93,"t":"2024-10-30T04:00:00Z","v":779863,"vw":41.12178},{"c":39.92,"h":41.07,"l":39.7,"n":8253,"o":40.49,"t":"2024-10-31T04:00:00Z","v":465479,"vw":40.140428},{"c":40.47,"h":40.75,"l":39.64,"n":8861,"o":39.97,"t":"2024-11-01T04:00:00Z","v":528736,"vw":40.3496},{"c":40.39,"h":41.32,"l":39.41,"n":6900,"o":39.99,"t":"2024-11-04T05:00:00Z","v":525928,"vw":40.491976},{"c":40.87,"h":41.08,"l":39.89,"n":6811,"o":40.36,"t":"2024-11-05T05:00:00Z","v":354809,"vw":40.761482},{"c":43.18,"h":43.27,"l":41.7,"n":12966,"o":42.49,"t":"2024-11-06T05:00:00Z","v":1007928,"vw":42.524849},{"c":42.96,"h":44.56,"l":42.82,"n":10409,"o":43.33,"t":"2024-11-07T05:00:00Z","v":724672,"vw":43.289756},{"c":44.28,"h":46.55,"l":43.64,"n":14458,"o":45.64,"t":"2024-11-08T05:00:00Z","v":1019356,"vw":44.531235},{"c":44.87,"h":46.98,"l":44.46,"n":17439,"o":44.46,"t":"2024-11-11T05:00:00Z","v":1160646,"vw":45.764121},{"c":44.62,"h":44.87,"l":43.48,"n":11796,"o":44.28,"t":"2024-11-12T05:00:00Z","v":756183,"vw":44.250915},{"c":44.03,"h":45.65,"l":43.55,"n":10053,"o":44.68,"t":"2024-11-13T05:00:00Z","v":648536,"vw":44.117246},{"c":42.38,"h":44.28,"l":41.95,"n":9904,"o":44.28,"t":"2024-11-14T05:00:00Z","v":658157,"vw":42.689689},{"c":39.23,"h":42.74,"l":38.94,"n":16650,"o":42.74,"t":"2024-11-15T05:00:00Z","v":1035174,"vw":39.890143},{"c":39.23,"h":39.86,"l":38.65,"n":9071,"o":39.14,"t":"2024-11-18T05:00:00Z","v":442620,"vw":39.305787},{"c":39.36,"h":40.06,"l":38.71,"n":9499,"o":39.36,"t":"2024-11-19T05:00:00Z","v":819313,"vw":39.428877},{"c":41.96,"h":42.7897,"l":38.26,"n":11134,"o":39.38,"t":"2024-11-20T05:00:00Z","v":723027,"vw":41.455471},{"c":42.89,"h":43.41,"l":41.21,"n":8330,"o":42.09,"t":"2024-11-21T05:00:00Z","v":599104,"vw":42.461394},{"c":43.23,"h":44.1,"l":42.74,"n":8282,"o":43.03,"t":"2024-11-22T05:00:00Z","v":548739,"vw":43.475893},{"c":42.99,"h":44.85,"l":42.935,"n":10657,"o":43.81,"t":"2024-11-25T05:00:00Z","v":745874,"vw":43.487575},{"c":46.01,"h":47.24,"l":43.25,"n":16017,"o":43.54,"t":"2024-11-26T05:00:00Z","v":1511859,"vw":45.905985},{"c":45.11,"h":47.23,"l":44.2011,"n":11969,"o":47,"t":"2024-11-27T05:00:00Z","v":789522,"vw":45.492353},{"c":43.88,"h":45.375,"l":43.18,"n":6809,"o":44.77,"t":"2024-11-29T05:00:00Z","v":428781,"vw":43.876491},{"c":52.07,"h":52.966,"l":49.19,"n":38691,"o":52.08,"t":"2024-12-02T05:00:00Z","v":3542300,"vw":51.257571},{"c":50.29,"h":54.16,"l":49.276,"n":20595,"o":53.33,"t":"2024-12-03T05:00:00Z","v":1497070,"vw":51.000366},{"c":49.86,"h":51.62,"l":49.41,"n":15011,"o":49.89,"t":"2024-12-04T05:00:00Z","v":941548,"vw":50.172272},{"c":48.4,"h":49.5,"l":47.75,"n":12397,"o":48.53,"t":"2024-12-05T05:00:00Z","v":596832,"vw":48.479181},{"c":48.04,"h":49.44,"l":47.88,"n":11612,"o":48,"t":"2024-12-06T05:00:00Z","v":481891,"vw":48.264071},{"c":48.06,"h":48.55,"l":46.66,"n":14990,"o":47.54,"t":"2024-12-09T05:00:00Z","v":887754,"vw":47.726885},{"c":49.99,"h":51.74,"l":49.44,"n":13868,"o":50,"t":"2024-12-10T05:00:00Z","v":859735,"vw":50.385452},{"c":49.67,"h":50.2,"l":49.0601,"n":9788,"o":50,"t":"2024-12-11T05:00:00Z","v":471052,"vw":49.640042},{"c":47.36,"h":49.89,"l":47.03,"n":9718,"o":49.52,"t":"2024-12-12T05:00:00Z","v":622576,"vw":47.659103},{"c":46.37,"h":49.35,"l":46.33,"n":12176,"o":49.34,"t":"2024-12-13T05:00:00Z","v":666216,"vw":46.983788},{"c":48.61,"h":48.77,"l":46,"n":11426,"o":46.3,"t":"2024-12-16T05:00:00Z","v":626117,"vw":48.123139},{"c":47.02,"h":48.605,"l":46.66,"n":8960,"o":47.77,"t":"2024-12-17T05:00:00Z","v":496899,"vw":47.26777},{"c":45.46,"h":48.035,"l":44.3,"n":11147,"o":47.51,"t":"2024-12-18T05:00:00Z","v":602395,"vw":45.683207},{"c":45.25,"h":46.56,"l":44.97,"n":11249,"o":45.66,"t":"2024-12-19T05:00:00Z","v":575431,"vw":45.435099},{"c":46.24,"h":47.42,"l":44.74,"n":11127,"o":44.77,"t":"2024-12-20T05:00:00Z","v":1431601,"vw":46.144899},{"c":45.56,"h":46.23,"l":44.52,"n":8592,"o":46.09,"t":"2024-12-23T05:00:00Z","v":425697,"vw":45.350294},{"c":45.35,"h":46.15,"l":44.95,"n":3983,"o":45.56,"t":"2024-12-24T05:00:00Z","v":185830,"vw":45.413996},{"c":45.84,"h":46.22,"l":45.03,"n":6054,"o":45.08,"t":"2024-12-26T05:00:00Z","v":278521,"vw":45.875385},{"c":45.23,"h":46.11,"l":44.7,"n":7369,"o":45.34,"t":"2024-12-27T05:00:00Z","v":346578,"vw":45.190038},{"c":45.77,"h":45.95,"l":44.58,"n":7400,"o":44.7,"t":"2024-12-30T05:00:00Z","v":555480,"vw":45.717155},{"c":45.14,"h":46.79,"l":44.71,"n":6394,"o":45.86,"t":"2024-12-31T05:00:00Z","v":359976,"vw":45.19646},{"c":45.88,"h":47.06,"l":45.47,"n":8927,"o":46.17,"t":"2025-01-02T05:00:00Z","v":474413,"vw":46.179156},{"c":46.54,"h":46.73,"l":45.83,"n":9226,"o":45.96,"t":"2025-01-03T05:00:00Z","v":501601,"vw":46.463645},{"c":45.78,"h":46.712,"l":45.725,"n":8805,"o":46.08,"t":"2025-01-06T05:00:00Z","v":456789,"vw":46.022322},{"c":44.61,"h":47,"l":44.37,"n":10417,"o":45.85,"t":"2025-01-07T05:00:00Z","v":577703,"vw":45.193619},{"c":45.04,"h":45.27,"l":43.5,"n":11320,"o":43.99,"t":"2025-01-08T05:00:00Z","v":615936,"vw":44.68691},{"c":43.94,"h":45.59,"l":43.63,"n":10956,"o":43.68,"t":"2025-01-10T05:00:00Z","v":548622,"vw":44.269304},{"c":44.05,"h":44.92,"l":42.35,"n":12320,"o":43.5,"t":"2025-01-13T05:00:00Z","v":685008,"vw":43.933297},{"c":41.81,"h":44.69,"l":41.665,"n":13826,"o":43.67,"t":"2025-01-14T05:00:00Z","v":919986,"vw":42.75552},{"c":42.27,"h":44.32,"l":41.87,"n":11003,"o":42.92,"t":"2025-01-15T05:00:00Z","v":530931,"vw":42.54347},{"c":43.08,"h":43.16,"l":41.75,"n":11203,"o":42,"t":"2025-01-16T05:00:00Z","v":464060,"vw":42.690638},{"c":43.84,"h":44.55,"l":42.18,"n":15810,"o":43.31,"t":"2025-01-17T05:00:00Z","v":950037,"vw":43.657431},{"c":45.25,"h":45.28,"l":42.97,"n":12825,"o":44.27,"t":"2025-01-21T05:00:00Z","v":784596,"vw":44.605935},{"c":45.08,"h":45.395,"l":43.94,"n":10629,"o":45.31,"t":"2025-01-22T05:00:00Z","v":600197,"vw":44.849023},{"c":46.18,"h":46.6,"l":44.3,"n":9843,"o":44.86,"t":"2025-01-23T05:00:00Z","v":898711,"vw":46.049581},{"c":46.45,"h":47.09,"l":44.44,"n":8860,"o":46,"t":"2025-01-24T05:00:00Z","v":545790,"vw":46.380209},{"c":46.07,"h":47.29,"l":45.0501,"n":10591,"o":46,"t":"2025-01-27T05:00:00Z","v":549499,"vw":46.12321},{"c":45.19,"h":46.23,"l":45.04,"n":8177,"o":46.23,"t":"2025-01-28T05:00:00Z","v":390046,"vw":45.466184},{"c":45.22,"h":46.42,"l":44.82,"n":8975,"o":45.08,"t":"2025-01-29T05:00:00Z","v":408759,"vw":45.31241},{"c":46.15,"h":46.52,"l":45.2,"n":9163,"o":45.67,"t":"2025-01-30T05:00:00Z","v":434734,"vw":46.023763},{"c":45.88,"h":47.535,"l":45.52,"n":12981,"o":45.95,"t":"2025-01-31T05:00:00Z","v":1017059,"vw":46.281538},{"c":50.01,"h":50.45,"l":45.73,"n":15249,"o":45.86,"t":"2025-02-03T05:00:00Z","v":1412980,"vw":49.419976},{"c":49.38,"h":51.305,"l":48.6,"n":12886,"o":50.01,"t":"2025-02-04T05:00:00Z","v":1215553,"vw":49.60825},{"c":49.99,"h":50.62,"l":49.2,"n":12786,"o":49.51,"t":"2025-02-05T05:00:00Z","v":911660,"vw":50.100984},{"c":49.79,"h":50.7399,"l":49.07,"n":13402,"o":49.95,"t":"2025-02-06T05:00:00Z","v":1288375,"vw":49.905471},{"c":49.47,"h":50.84,"l":49.1675,"n":7892,"o":49.82,"t":"2025-02-07T05:00:00Z","v":424829,"vw":49.767984},{"c":49.82,"h":50.33,"l":48.84,"n":13277,"o":49.67,"t":"2025-02-10T05:00:00Z","v":889145,"vw":49.723207},{"c":48.635,"h":49.65,"l":47.73,"n":10922,"o":49.32,"t":"2025-02-11T05:00:00Z","v":666318,"vw":48.67665},{"c":48.93,"h":48.99,"l":47.26,"n":11506,"o":47.64,"t":"2025-02-12T05:00:00Z","v":515198,"vw":48.398634},{"c":49.67,"h":49.98,"l":47.76,"n":11180,"o":49.33,"t":"2025-02-13T05:00:00Z","v":526779,"vw":49.123706},{"c":51.82,"h":52,"l":49.73,"n":12081,"o":50.06,"t":"2025-02-14T05:00:00Z","v":795596,"vw":51.127569},{"c":49.44,"h":52.95,"l":49.3902,"n":13817,"o":52.5,"t":"2025-02-18T05:00:00Z","v":786415,"vw":50.618447},{"c":50.425,"h":51.46,"l":49.68,"n":12816,"o":50.18,"t":"2025-02-19T05:00:00Z","v":637349,"vw":50.264081},{"c":50.38,"h":50.665,"l":49.57,"n":9168,"o":50.33,"t":"2025-02-20T05:00:00Z","v":497130,"vw":50.210326},{"c":50.69,"h":51.175,"l":50.03,"n":8371,"o":50.73,"t":"2025-02-21T05:00:00Z","v":423037,"vw":50.643401},{"c":50.02,"h":51,"l":49.53,"n":10746,"o":50.47,"t":"2025-02-24T05:00:00Z","v":524331,"vw":50.103003},{"c":50.36,"h":50.58,"l":48.54,"n":11617,"o":50.02,"t":"2025-02-25T05:00:00Z","v":639216,"vw":49.839173},{"c":50.96,"h":51.75,"l":49.78,"n":9295,"o":50.84,"t":"2025-02-26T05:00:00Z","v":481519,"vw":51.039891},{"c":50.57,"h":52.6,"l":50.47,"n":13893,"o":50.79,"t":"2025-02-27T05:00:00Z","v":947309,"vw":51.270612},{"c":55.26,"h":55.41,"l":44.31,"n":25834,"o":45.45,"t":"2025-02-28T05:00:00Z","v":1921417,"vw":54.227672},{"c":52.87,"h":55.6,"l":52.52,"n":19460,"o":55.26,"t":"2025-03-03T05:00:00Z","v":1000971,"vw":53.691677},{"c":51.8,"h":52.75,"l":49.95,"n":15367,"o":52.32,"t":"2025-03-04T05:00:00Z","v":1076867,"vw":51.663468},{"c":51.93,"h":52.47,"l":50.93,"n":13448,"o":51.66,"t":"2025-03-05T05:00:00Z","v":881249,"vw":51.676992},{"c":52.8,"h":52.83,"l":50.29,"n":11667,"o":51.42,"t":"2025-03-06T05:00:00Z","v":801738,"vw":52.285136},{"c":52.59,"h":53.79,"l":51.59,"n":15439,"o":52.92,"t":"2025-03-07T05:00:00Z","v":1213971,"vw":52.596697},{"c":52.49,"h":53.82,"l":51.73,"n":16559,"o":52,"t":"2025-03-10T04:00:00Z","v":1130319,"vw":52.745745},{"c":52.59,"h":53.19,"l":50.65,"n":12322,"o":53.12,"t":"2025-03-11T04:00:00Z","v":860715,"vw":52.119059},{"c":53.61,"h":53.76,"l":52.26,"n":9097,"o":53,"t":"2025-03-12T04:00:00Z","v":837353,"vw":53.409209},{"c":52.76,"h":54.65,"l":51.925,"n":10918,"o":52.89,"t":"2025-03-13T04:00:00Z","v":613284,"vw":53.141677},{"c":54.5,"h":55.65,"l":53.09,"n":11511,"o":53.5,"t":"2025-03-14T04:00:00Z","v":861892,"vw":54.567805},{"c":57.17,"h":58.38,"l":54.0637,"n":15836,"o":54.17,"t":"2025-03-17T04:00:00Z","v":828127,"vw":56.613708},{"c":55.47,"h":57.198,"l":55.1101,"n":10597,"o":56.54,"t":"2025-03-18T04:00:00Z","v":606474,"vw":55.585942},{"c":56.98,"h":57.42,"l":55,"n":8773,"o":55.09,"t":"2025-03-19T04:00:00Z","v":640756,"vw":56.819371},{"c":56.63,"h":57.555,"l":56.23,"n":8890,"o":56.4,"t":"2025-03-20T04:00:00Z","v":459988,"vw":56.655971},{"c":57.14,"h":57.34,"l":55.73,"n":8381,"o":56.25,"t":"2025-03-21T04:00:00Z","v":1038038,"vw":56.913214},{"c":57.03,"h":57.97,"l":56.14,"n":10865,"o":57.97,"t":"2025-03-24T04:00:00Z","v":1003509,"vw":57.061878},{"c":56.27,"h":56.95,"l":55.565,"n":13783,"o":56.88,"t":"2025-03-25T04:00:00Z","v":1242867,"vw":56.285896},{"c":55.31,"h":56.2,"l":54.26,"n":11251,"o":56.2,"t":"2025-03-26T04:00:00Z","v":613294,"vw":55.233429},{"c":54.99,"h":56,"l":54.86,"n":7557,"o":55.79,"t":"2025-03-27T04:00:00Z","v":403169,"vw":55.209319},{"c":54.24,"h":55.285,"l":53.53,"n":11083,"o":54.09,"t":"2025-03-28T04:00:00Z","v":604905,"vw":54.15296},{"c":50.96,"h":52.89,"l":45.4,"n":27381,"o":52.89,"t":"2025-03-31T04:00:00Z","v":1918694,"vw":49.770589},{"c":46.6,"h":51.43,"l":46.37,"n":39682,"o":50.73,"t":"2025-04-01T04:00:00Z","v":2883786,"vw":47.990697},{"c":48.37,"h":48.95,"l":45.44,"n":16214,"o":45.97,"t":"2025-04-02T04:00:00Z","v":1262695,"vw":48.127255},{"c":46.73,"h":48.1,"l":45.76,"n":15738,"o":46.88,"t":"2025-04-03T04:00:00Z","v":987960,"vw":46.741231},{"c":43.24,"h":46.16,"l":42.98,"n":21573,"o":45.44,"t":"2025-04-04T04:00:00Z","v":1309479,"vw":43.918484},{"c":42.82,"h":44.985,"l":40.855,"n":22397,"o":41.79,"t":"2025-04-07T04:00:00Z","v":1279099,"vw":42.565022},{"c":39.77,"h":45.03,"l":38.86,"n":27705,"o":44,"t":"2025-04-08T04:00:00Z","v":1801552,"vw":40.27315},{"c":42.75,"h":44.07,"l":37.32,"n":22877,"o":38.87,"t":"2025-04-09T04:00:00Z","v":1604703,"vw":41.355037},{"c":40.29,"h":41.815,"l":38.7,"n":16403,"o":41,"t":"2025-04-10T04:00:00Z","v":1019425,"vw":40.234499},{"c":42.98,"h":43.54,"l":39.03,"n":18030,"o":40.28,"t":"2025-04-11T04:00:00Z","v":1488776,"vw":42.258305},{"c":45.08,"h":45.76,"l":42.8401,"n":17361,"o":43.99,"t":"2025-04-14T04:00:00Z","v":958035,"vw":44.851576},{"c":46.94,"h":48.6,"l":44.58,"n":23425,"o":44.85,"t":"2025-04-15T04:00:00Z","v":1584015,"vw":46.993586},{"c":46.41,"h":47.765,"l":44.42,"n":15606,"o":47.765,"t":"2025-04-16T04:00:00Z","v":708723,"vw":45.863791},{"c":47.39,"h":47.96,"l":45.95,"n":14313,"o":46.33,"t":"2025-04-17T04:00:00Z","v":1036696,"vw":47.221413},{"c":48.19,"h":49.41,"l":46.71,"n":14827,"o":46.95,"t":"2025-04-21T04:00:00Z","v":1147272,"vw":48.18589},{"c":48.19,"h":49.4,"l":47.92,"n":17129,"o":48,"t":"2025-04-22T04:00:00Z","v":961822,"vw":48.351844},{"c":49.95,"h":50.6,"l":48.255,"n":13964,"o":48.255,"t":"2025-04-23T04:00:00Z","v":674749,"vw":49.889965},{"c":49.55,"h":50.39,"l":48.86,"n":10852,"o":50.03,"t":"2025-04-24T04:00:00Z","v":806716,"vw":49.458619},{"c":49.53,"h":50.065,"l":48.09,"n":10953,"o":49.11,"t":"2025-04-25T04:00:00Z","v":593753,"vw":49.582166},{"c":49.76,"h":50.405,"l":49.11,"n":11414,"o":49.69,"t":"2025-04-28T04:00:00Z","v":938302,"vw":49.729791},{"c":49.52,"h":50.09,"l":48.84,"n":11930,"o":50.09,"t":"2025-04-29T04:00:00Z","v":655995,"vw":49.618823},{"c":49.84,"h":50.325,"l":48.445,"n":15749,"o":49.27,"t":"2025-04-30T04:00:00Z","v":1206672,"vw":49.808766},{"c":49.52,"h":50.24,"l":48.67,"n":16160,"o":49.89,"t":"2025-05-01T04:00:00Z","v":1414813,"vw":49.51064},{"c":49.95,"h":50.43,"l":49.03,"n":17398,"o":49.88,"t":"2025-05-02T04:00:00Z","v":984809,"vw":49.974138},{"c":40.65,"h":42.12,"l":38.76,"n":53689,"o":39.44,"t":"2025-05-05T04:00:00Z","v":4201256,"vw":40.44576},{"c":36.19,"h":40.81,"l":35.95,"n":56670,"o":40.01,"t":"2025-05-06T04:00:00Z","v":4182227,"vw":37.653448},{"c":40.76,"h":40.92,"l":37.94,"n":35688,"o":39.4,"t":"2025-05-07T04:00:00Z","v":3228758,"vw":40.18721},{"c":42.51,"h":43.23,"l":39.53,"n":30191,"o":40.72,"t":"2025-05-08T04:00:00Z","v":2128395,"vw":41.950587},{"c":44.23,"h":46.03,"l":43.945,"n":23023,"o":44.29,"t":"2025-05-09T04:00:00Z","v":1538330,"vw":44.534892},{"c":46.01,"h":46.66,"l":44.86,"n":23488,"o":45.41,"t":"2025-05-12T04:00:00Z","v":1691936,"vw":45.885429},{"c":46.39,"h":46.645,"l":45.52,"n":18323,"o":46.04,"t":"2025-05-13T04:00:00Z","v":1093746,"vw":46.155494},{"c":46.75,"h":47.49,"l":45.79,"n":18154,"o":46.36,"t":"2025-05-14T04:00:00Z","v":1243539,"vw":46.663948},{"c":45.31,"h":46.82,"l":45.155,"n":18015,"o":46.3,"t":"2025-05-15T04:00:00Z","v":2218927,"vw":45.77346},{"c":46.01,"h":46.187,"l":44.04,"n":23028,"o":44.04,"t":"2025-05-16T04:00:00Z","v":1556085,"vw":45.362842},{"c":46.96,"h":47.48,"l":44.32,"n":13967,"o":45.4,"t":"2025-05-19T04:00:00Z","v":798144,"vw":46.726789},{"c":47.2,"h":47.96,"l":46.51,"n":12597,"o":46.79,"t":"2025-05-20T04:00:00Z","v":635716,"vw":47.091075},{"c":46.21,"h":47.4799,"l":45.72,"n":13630,"o":46.91,"t":"2025-05-21T04:00:00Z","v":776100,"vw":46.289853},{"c":45.52,"h":46.35,"l":45.2,"n":12461,"o":45.81,"t":"2025-05-22T04:00:00Z","v":590738,"vw":45.556307},{"c":45.93,"h":46.01,"l":44.54,"n":13404,"o":44.54,"t":"2025-05-23T04:00:00Z","v":782553,"vw":45.805502},{"c":47.86,"h":49.12,"l":46.1119,"n":23602,"o":47.43,"t":"2025-05-27T04:00:00Z","v":1619951,"vw":48.186583},{"c":47.28,"h":48.185,"l":47.15,"n":13794,"o":47.89,"t":"2025-05-28T04:00:00Z","v":717193,"vw":47.497118},{"c":48.89,"h":49.15,"l":47.54,"n":13911,"o":48.03,"t":"2025-05-29T04:00:00Z","v":777100,"vw":48.714322},{"c":48.52,"h":49.09,"l":48.02,"n":13885,"o":48.91,"t":"2025-05-30T04:00:00Z","v":790860,"vw":48.580585},{"c":48.83,"h":49.66,"l":48.115,"n":18887,"o":49.01,"t":"2025-06-02T04:00:00Z","v":1212671,"vw":49.010754},{"c":50.69,"h":51.375,"l":48.285,"n":22507,"o":48.86,"t":"2025-06-03T04:00:00Z","v":1420584,"vw":50.201169},{"c":51.13,"h":51.57,"l":50.43,"n":14770,"o":51.23,"t":"2025-06-04T04:00:00Z","v":1170859,"vw":51.144822},{"c":51.73,"h":51.98,"l":50.52,"n":21951,"o":50.84,"t":"2025-06-05T04:00:00Z","v":1199078,"vw":51.537565},{"c":52.13,"h":52.9755,"l":51.555,"n":15868,"o":52.24,"t":"2025-06-06T04:00:00Z","v":936061,"vw":52.048423},{"c":51.69,"h":52.93,"l":51.39,"n":15759,"o":52.9,"t":"2025-06-09T04:00:00Z","v":967121,"vw":51.816776},{"c":51.74,"h":52.325,"l":51.42,"n":15771,"o":51.69,"t":"2025-06-10T04:00:00Z","v":827719,"vw":51.783559},{"c":50.82,"h":52.07,"l":50.75,"n":12586,"o":51.93,"t":"2025-06-11T04:00:00Z","v":608839,"vw":51.137798},{"c":50.98,"h":51.4,"l":50.33,"n":12180,"o":50.84,"t":"2025-06-12T04:00:00Z","v":597604,"vw":50.895819},{"c":51.26,"h":51.5,"l":49.47,"n":15523,"o":49.47,"t":"2025-06-13T04:00:00Z","v":750739,"vw":51.019017},{"c":51.87,"h":51.95,"l":49.86,"n":18145,"o":51.04,"t":"2025-06-16T04:00:00Z","v":932620,"vw":51.27823},{"c":50.85,"h":52.45,"l":50.64,"n":21709,"o":52.24,"t":"2025-06-17T04:00:00Z","v":1597629,"vw":51.069184},{"c":50.43,"h":51.285,"l":50.21,"n":14315,"o":50.88,"t":"2025-06-18T04:00:00Z","v":657623,"vw":50.611549},{"c":50.2,"h":51.21,"l":49.635,"n":19916,"o":50.16,"t":"2025-06-20T04:00:00Z","v":3444232,"vw":50.22459},{"c":49.6,"h":50,"l":48.02,"n":23794,"o":48.83,"t":"2025-06-23T04:00:00Z","v":1148752,"vw":49.225728},{"c":49.62,"h":50.57,"l":48.94,"n":17955,"o":50.09,"t":"2025-06-24T04:00:00Z","v":1287761,"vw":49.915098},{"c":48.89,"h":49.435,"l":48.18,"n":18597,"o":49.39,"t":"2025-06-25T04:00:00Z","v":1026776,"vw":48.884805},{"c":49.55,"h":50.4999,"l":48.82,"n":12798,"o":49.71,"t":"2025-06-26T04:00:00Z","v":623045,"vw":49.430466},{"c":49.84,"h":49.91,"l":49.245,"n":14442,"o":49.59,"t":"2025-06-27T04:00:00Z","v":1391637,"vw":49.776302},{"c":48.84,"h":50.5699,"l":48.7501,"n":13293,"o":49.97,"t":"2025-06-30T04:00:00Z","v":739121,"vw":49.038741},{"c":48.59,"h":50.04,"l":48.2,"n":20207,"o":48.74,"t":"2025-07-01T04:00:00Z","v":1159528,"vw":49.094746},{"c":49.15,"h":49.565,"l":48.0101,"n":16336,"o":48.4,"t":"2025-07-02T04:00:00Z","v":1060230,"vw":49.177369},{"c":49.07,"h":49.2541,"l":48.34,"n":8450,"o":48.51,"t":"2025-07-03T04:00:00Z","v":307079,"vw":48.965187},{"c":47.98,"h":49.15,"l":47.4,"n":15686,"o":48.93,"t":"2025-07-07T04:00:00Z","v":947970,"vw":48.009219},{"c":47.65,"h":48.51,"l":47.545,"n":16086,"o":48.01,"t":"2025-07-08T04:00:00Z","v":1208972,"vw":47.804634},{"c":48.74,"h":49.02,"l":47.52,"n":19884,"o":48.35,"t":"2025-07-09T04:00:00Z","v":1417277,"vw":48.684847},{"c":49.52,"h":49.73,"l":48.19,"n":16276,"o":48.83,"t":"2025-07-10T04:00:00Z","v":913904,"vw":49.322723},{"c":48.55,"h":49.42,"l":48.05,"n":15466,"o":48.9,"t":"2025-07-11T04:00:00Z","v":760771,"vw":48.545284},{"c":49.46,"h":50.34,"l":48.595,"n":13925,"o":48.67,"t":"2025-07-14T04:00:00Z","v":1624508,"vw":49.589785},{"c":47.75,"h":49.8999,"l":47.6,"n":18828,"o":49.44,"t":"2025-07-15T04:00:00Z","v":1128633,"vw":48.164997},{"c":48.14,"h":48.66,"l":47.28,"n":11947,"o":47.83,"t":"2025-07-16T04:00:00Z","v":643000,"vw":48.060965},{"c":48.53,"h":49.45,"l":48.26,"n":11700,"o":48.35,"t":"2025-07-17T04:00:00Z","v":552742,"vw":48.719723},{"c":47.63,"h":49.09,"l":47.23,"n":12107,"o":48.88,"t":"2025-07-18T04:00:00Z","v":628561,"vw":47.8344},{"c":47.86,"h":48.69,"l":47.17,"n":12077,"o":47.66,"t":"2025-07-21T04:00:00Z","v":515138,"vw":47.951798},{"c":46.39,"h":48.225,"l":45.91,"n":20065,"o":47.96,"t":"2025-07-22T04:00:00Z","v":1109175,"vw":46.550642},{"c":47.08,"h":47.1,"l":45.83,"n":15776,"o":46.46,"t":"2025-07-23T04:00:00Z","v":729870,"vw":46.742922},{"c":46.32,"h":47.605,"l":46.275,"n":15260,"o":46.83,"t":"2025-07-24T04:00:00Z","v":783660,"vw":46.54685},{"c":44.74,"h":45.8,"l":44.42,"n":22344,"o":45.69,"t":"2025-07-25T04:00:00Z","v":1287660,"vw":44.946855},{"c":44.34,"h":45.37,"l":44.15,"n":18610,"o":44.82,"t":"2025-07-28T04:00:00Z","v":994383,"vw":44.619685},{"c":49.29,"h":50.49,"l":46.49,"n":42368,"o":47.5,"t":"2025-07-29T04:00:00Z","v":2979707,"vw":49.268793},{"c":50.94,"h":51.65,"l":49.33,"n":32401,"o":49.33,"t":"2025-07-30T04:00:00Z","v":1935495,"vw":50.852161},{"c":52.11,"h":52.7,"l":50.36,"n":32618,"o":50.69,"t":"2025-07-31T04:00:00Z","v":2303625,"vw":52.00141},{"c":52.13,"h":52.4025,"l":50.67,"n":22292,"o":51.8,"t":"2025-08-01T04:00:00Z","v":1020623,"vw":51.909422},{"c":52.25,"h":52.86,"l":51.35,"n":22620,"o":52.33,"t":"2025-08-04T04:00:00Z","v":1012506,"vw":52.281527},{"c":51.11,"h":52.45,"l":50.695,"n":19440,"o":52.06,"t":"2025-08-05T04:00:00Z","v":1114280,"vw":51.37007},{"c":51.36,"h":51.38,"l":50.183,"n":17257,"o":51.295,"t":"2025-08-06T04:00:00Z","v":633780,"vw":51.048872},{"c":50.36,"h":51.97,"l":50.175,"n":19692,"o":51.92,"t":"2025-08-07T04:00:00Z","v":870169,"vw":50.594735},{"c":45.38,"h":48.359,"l":45,"n":38124,"o":45,"t":"2025-08-08T04:00:00Z","v":2363023,"vw":46.041731},{"c":43.3,"h":46.43,"l":43.175,"n":26706,"o":45.43,"t":"2025-08-11T04:00:00Z","v":1506165,"vw":43.981743},{"c":45.27,"h":45.99,"l":43.32,"n":21282,"o":43.32,"t":"2025-08-12T04:00:00Z","v":1161784,"vw":45.151486},{"c":48.17,"h":49.1,"l":45.425,"n":27571,"o":45.75,"t":"2025-08-13T04:00:00Z","v":1801163,"vw":47.952034},{"c":48.7,"h":49.45,"l":47.35,"n":22176,"o":47.58,"t":"2025-08-14T04:00:00Z","v":1355704,"vw":48.621882},{"c":48.82,"h":49.22,"l":47.97,"n":19616,"o":48.86,"t":"2025-08-15T04:00:00Z","v":1385278,"vw":48.620398},{"c":49.8,"h":49.9415,"l":47.936,"n":27365,"o":48.6,"t":"2025-08-18T04:00:00Z","v":1872554,"vw":49.19279},{"c":49.59,"h":54.24,"l":48.97,"n":50045,"o":48.98,"t":"2025-08-19T04:00:00Z","v":3236767,"vw":50.738009},{"c":48.85,"h":49.99,"l":48.09,"n":20863,"o":49.38,"t":"2025-08-20T04:00:00Z","v":1124810,"vw":48.735529},{"c":48.92,"h":49.23,"l":48.27,"n":14094,"o":48.74,"t":"2025-08-21T04:00:00Z","v":681391,"vw":48.827283},{"c":50.57,"h":51,"l":48.97,"n":20459,"o":49.42,"t":"2025-08-22T04:00:00Z","v":1050679,"vw":50.457239},{"c":49.3,"h":51.035,"l":49.195,"n":17339,"o":50.64,"t":"2025-08-25T04:00:00Z","v":852594,"vw":49.714663},{"c":49.46,"h":49.67,"l":48.275,"n":14462,"o":49.4,"t":"2025-08-26T04:00:00Z","v":784516,"vw":49.069118},{"c":49.78,"h":50.7,"l":48.86,"n":12796,"o":49.35,"t":"2025-08-27T04:00:00Z","v":768946,"vw":49.930452},{"c":49.79,"h":50.592,"l":49.65,"n":12760,"o":49.97,"t":"2025-08-28T04:00:00Z","v":650687,"vw":49.909686},{"c":49.33,"h":50.525,"l":48.955,"n":14615,"o":49.82,"t":"2025-08-29T04:00:00Z","v":906680,"vw":49.307232},{"c":52.43,"h":53.06,"l":49.38,"n":27612,"o":49.47,"t":"2025-09-02T04:00:00Z","v":1780939,"vw":52.170121},{"c":55.55,"h":55.72,"l":52.43,"n":28202,"o":52.88,"t":"2025-09-03T04:00:00Z","v":1758926,"vw":55.027981},{"c":58.01,"h":58.045,"l":55.14,"n":29303,"o":55.65,"t":"2025-09-04T04:00:00Z","v":1904678,"vw":56.934743},{"c":57.26,"h":58.73,"l":57.08,"n":23120,"o":58.61,"t":"2025-09-05T04:00:00Z","v":1517028,"vw":57.54901},{"c":56.95,"h":57.48,"l":56.505,"n":20323,"o":56.88,"t":"2025-09-08T04:00:00Z","v":1398535,"vw":56.953111},{"c":58.42,"h":58.66,"l":56.95,"n":17720,"o":57.1,"t":"2025-09-09T04:00:00Z","v":1264449,"vw":58.04661},{"c":58.33,"h":59,"l":57.635,"n":20548,"o":58.14,"t":"2025-09-10T04:00:00Z","v":917296,"vw":58.288223},{"c":60.96,"h":61.11,"l":57.4654,"n":26762,"o":58.9,"t":"2025-09-11T04:00:00Z","v":1655917,"vw":60.474557},{"c":61.09,"h":62.18,"l":60.48,"n":29436,"o":60.92,"t":"2025-09-12T04:00:00Z","v":1759286,"vw":61.297188},{"c":58.98,"h":62,"l":58.87,"n":26231,"o":61.45,"t":"2025-09-15T04:00:00Z","v":1300823,"vw":59.338015},{"c":59.69,"h":59.81,"l":58.88,"n":20902,"o":58.9,"t":"2025-09-16T04:00:00Z","v":1078548,"vw":59.538153},{"c":60.65,"h":61.95,"l":59.6,"n":25520,"o":59.6,"t":"2025-09-17T04:00:00Z","v":2263052,"vw":60.888277},{"c":62.88,"h":63.19,"l":59.2,"n":20976,"o":60.55,"t":"2025-09-18T04:00:00Z","v":1140575,"vw":61.851629},{"c":60.48,"h":62.99,"l":59.99,"n":18410,"o":62.7,"t":"2025-09-19T04:00:00Z","v":1835615,"vw":60.733383},{"c":60.85,"h":62.13,"l":59.87,"n":16953,"o":60,"t":"2025-09-22T04:00:00Z","v":970031,"vw":61.053636},{"c":60.56,"h":61.43,"l":60.38,"n":15686,"o":60.38,"t":"2025-09-23T04:00:00Z","v":920619,"vw":60.724123},{"c":59.5,"h":60.95,"l":58.37,"n":19593,"o":60.14,"t":"2025-09-24T04:00:00Z","v":1173674,"vw":59.727776},{"c":57.84,"h":60.135,"l":57.74,"n":21361,"o":59.29,"t":"2025-09-25T04:00:00Z","v":1032311,"vw":58.16113},{"c":58.99,"h":59.13,"l":57.785,"n":19956,"o":58.38,"t":"2025-09-26T04:00:00Z","v":873862,"vw":58.689548},{"c":60.65,"h":60.94,"l":58.8977,"n":21220,"o":59.07,"t":"2025-09-29T04:00:00Z","v":1363309,"vw":60.587338},{"c":61.37,"h":61.68,"l":60.28,"n":16329,"o":60.89,"t":"2025-09-30T04:00:00Z","v":960330,"vw":61.2951},{"c":62.01,"h":62.62,"l":60.795,"n":16561,"o":61.07,"t":"2025-10-01T04:00:00Z","v":827164,"vw":61.962244},{"c":63.02,"h":63.33,"l":61.16,"n":19416,"o":62.03,"t":"2025-10-02T04:00:00Z","v":1176986,"vw":62.795535},{"c":65.37,"h":67.4,"l":63.29,"n":29967,"o":63.71,"t":"2025-10-03T04:00:00Z","v":2718794,"vw":65.723093},{"c":64.8,"h":65.785,"l":64.49,"n":18448,"o":65,"t":"2025-10-06T04:00:00Z","v":869135,"vw":64.970134},{"c":63.905,"h":65.4,"l":62.32,"n":21800,"o":64.65,"t":"2025-10-07T04:00:00Z","v":1057075,"vw":63.474778},{"c":64.48,"h":65.22,"l":63.31,"n":14222,"o":64.6,"t":"2025-10-08T04:00:00Z","v":1035985,"vw":64.477472},{"c":66.01,"h":66.09,"l":63.8558,"n":15457,"o":64.46,"t":"2025-10-09T04:00:00Z","v":994317,"vw":65.71032},{"c":66.23,"h":67.24,"l":65.36,"n":26436,"o":66.08,"t":"2025-10-10T04:00:00Z","v":1455615,"vw":66.300486},{"c":66.06,"h":67.03,"l":65.85,"n":18859,"o":66.23,"t":"2025-10-13T04:00:00Z","v":1035592,"vw":66.314849},{"c":66.09,"h":67.13,"l":64.35,"n":17910,"o":65,"t":"2025-10-14T04:00:00Z","v":954485,"vw":66.094533},{"c":68.51,"h":69.26,"l":65.485,"n":23938,"o":65.83,"t":"2025-10-15T04:00:00Z","v":1418934,"vw":68.25881},{"c":66.82,"h":69.48,"l":66.38,"n":22348,"o":68.9,"t":"2025-10-16T04:00:00Z","v":1288454,"vw":66.983962},{"c":65.95,"h":66.935,"l":65.2,"n":19010,"o":65.91,"t":"2025-10-17T04:00:00Z","v":1355703,"vw":65.937653},{"c":68.36,"h":68.63,"l":66.578,"n":19729,"o":67.45,"t":"2025-10-20T04:00:00Z","v":1310689,"vw":67.943231},{"c":67.17,"h":69.36,"l":67.005,"n":13936,"o":68.21,"t":"2025-10-21T04:00:00Z","v":773928,"vw":67.447695},{"c":66.52,"h":67.58,"l":66.02,"n":15926,"o":67.01,"t":"2025-10-22T04:00:00Z","v":543831,"vw":66.632187},{"c":66.8,"h":67.505,"l":66.09,"n":12432,"o":66.09,"t":"2025-10-23T04:00:00Z","v":503740,"vw":66.792429},{"c":66.4,"h":67.78,"l":65.81,"n":12261,"o":66.72,"t":"2025-10-24T04:00:00Z","v":545191,"vw":66.455543},{"c":67.08,"h":69.22,"l":66.68,"n":16719,"o":66.8,"t":"2025-10-27T04:00:00Z","v":856218,"vw":67.416433},{"c":67.49,"h":68.165,"l":66,"n":13531,"o":66.86,"t":"2025-10-28T04:00:00Z","v":765018,"vw":67.52216},{"c":67.35,"h":68.14,"l":66.438,"n":14325,"o":67.86,"t":"2025-10-29T04:00:00Z","v":545950,"vw":67.238941},{"c":68.11,"h":69.88,"l":67.14,"n":12795,"o":67.36,"t":"2025-10-30T04:00:00Z","v":855733,"vw":68.270143},{"c":68.31,"h":69.28,"l":67.565,"n":16236,"o":67.86,"t":"2025-10-31T04:00:00Z","v":816042,"vw":68.317565},{"c":67.93,"h":69.235,"l":66.1,"n":20885,"o":67.86,"t":"2025-11-03T05:00:00Z","v":1024150,"vw":67.483335},{"c":67.72,"h":68.8,"l":66.215,"n":23788,"o":66.88,"t":"2025-11-04T05:00:00Z","v":1341005,"vw":67.853171},{"c":71.77,"h":73.8,"l":67.67,"n":44203,"o":70,"t":"2025-11-05T05:00:00Z","v":2891479,"vw":71.731948},{"c":72.59,"h":73.98,"l":71.36,"n":24958,"o":71.79,"t":"2025-11-06T05:00:00Z","v":1407126,"vw":72.484305},{"c":71.78,"h":72.85,"l":69.225,"n":20739,"o":72.16,"t":"2025-11-07T05:00:00Z","v":1153015,"vw":71.241146},{"c":72.48,"h":72.61,"l":70.54,"n":19416,"o":72.21,"t":"2025-11-10T05:00:00Z","v":1839303,"vw":72.017023},{"c":73.82,"h":74.08,"l":71.9,"n":25575,"o":72.21,"t":"2025-11-11T05:00:00Z","v":2152373,"vw":73.460257},{"c":74.95,"h":75,"l":73.01,"n":16075,"o":74.25,"t":"2025-11-12T05:00:00Z","v":1444384,"vw":74.712123},{"c":74.95,"h":75.82,"l":73.85,"n":15479,"o":74.98,"t":"2025-11-13T05:00:00Z","v":814355,"vw":74.95437},{"c":75.3,"h":76.8,"l":74.05,"n":16775,"o":74.29,"t":"2025-11-14T05:00:00Z","v":922481,"vw":75.542139},{"c":75.6,"h":77.43,"l":74.68,"n":23138,"o":75.01,"t":"2025-11-17T05:00:00Z","v":1586844,"vw":75.987428},{"c":76.69,"h":77.455,"l":74.02,"n":20762,"o":75.04,"t":"2025-11-18T05:00:00Z","v":978905,"vw":76.459666},{"c":75.6,"h":76.885,"l":75.52,"n":15686,"o":76.37,"t":"2025-11-19T05:00:00Z","v":1022906,"vw":75.911056},{"c":76.46,"h":78.74,"l":75.895,"n":22227,"o":76.95,"t":"2025-11-20T05:00:00Z","v":1479825,"vw":77.027471},{"c":78.47,"h":79.98,"l":75.34,"n":18413,"o":76.54,"t":"2025-11-21T05:00:00Z","v":1333169,"vw":78.540574},{"c":79.83,"h":81.16,"l":78.97,"n":19838,"o":79.09,"t":"2025-11-24T05:00:00Z","v":1174168,"vw":79.862293},{"c":82.93,"h":85.615,"l":81.89,"n":56528,"o":84.69,"t":"2025-11-25T05:00:00Z","v":4288524,"vw":83.235309},{"c":86.25,"h":87.5,"l":82.84,"n":59884,"o":83.32,"t":"2025-11-26T05:00:00Z","v":15474858,"vw":85.996504},{"c":85.99,"h":86.76,"l":84.82,"n":17552,"o":86.21,"t":"2025-11-28T05:00:00Z","v":1109583,"vw":85.660758},{"c":79.2,"h":84.06,"l":78.89,"n":33318,"o":83.19,"t":"2025-12-01T05:00:00Z","v":2896889,"vw":80.708343},{"c":78.495,"h":80.51,"l":77.865,"n":26653,"o":79.66,"t":"2025-12-02T05:00:00Z","v":2305160,"vw":78.665658},{"c":75.76,"h":78.655,"l":73.03,"n":36945,"o":78.62,"t":"2025-12-03T05:00:00Z","v":2495900,"vw":74.876254},{"c":77.85,"h":79.03,"l":74.83,"n":26252,"o":74.83,"t":"2025-12-04T05:00:00Z","v":1615857,"vw":77.940474},{"c":77.255,"h":78.68,"l":76.5401,"n":15978,"o":77.92,"t":"2025-12-05T05:00:00Z","v":848455,"vw":77.316417},{"c":76.91,"h":78.77,"l":76.63,"n":18212,"o":77.58,"t":"2025-12-08T05:00:00Z","v":1086620,"vw":77.258672},{"c":73.47,"h":76.95,"l":73.09,"n":22152,"o":76.53,"t":"2025-12-09T05:00:00Z","v":1295497,"vw":74.02624},{"c":74.1,"h":75.62,"l":73.44,"n":16921,"o":73.87,"t":"2025-12-10T05:00:00Z","v":1184460,"vw":74.228259},{"c":75.44,"h":75.98,"l":73.96,"n":13600,"o":74.23,"t":"2025-12-11T05:00:00Z","v":723378,"vw":75.291238},{"c":75.64,"h":76.1581,"l":74.495,"n":13677,"o":75.83,"t":"2025-12-12T05:00:00Z","v":941299,"vw":75.557458},{"c":76.25,"h":77.38,"l":75.135,"n":23440,"o":76,"t":"2025-12-15T05:00:00Z","v":1525192,"vw":76.383966},{"c":75.42,"h":76.135,"l":74.17,"n":14969,"o":75.46,"t":"2025-12-16T05:00:00Z","v":1302239,"vw":75.386583},{"c":74.94,"h":76.17,"l":74.18,"n":15877,"o":75.38,"t":"2025-12-17T05:00:00Z","v":960943,"vw":75.059556},{"c":74.59,"h":75.48,"l":73.78,"n":22578,"o":75.48,"t":"2025-12-18T05:00:00Z","v":1391268,"vw":74.527847},{"c":78.57,"h":79.31,"l":74.57,"n":21676,"o":75.29,"t":"2025-12-19T05:00:00Z","v":2741152,"vw":78.096109},{"c":78.9,"h":80.2,"l":78.14,"n":15212,"o":78.14,"t":"2025-12-22T05:00:00Z","v":1314684,"vw":79.053778},{"c":77.7,"h":79.46,"l":77.26,"n":14594,"o":78.59,"t":"2025-12-23T05:00:00Z","v":712003,"vw":77.852939},{"c":78.37,"h":78.91,"l":77.18,"n":6450,"o":77.83,"t":"2025-12-24T05:00:00Z","v":308221,"vw":78.277522},{"c":78.56,"h":78.72,"l":77.45,"n":8150,"o":78.32,"t":"2025-12-26T05:00:00Z","v":525598,"vw":78.479662},{"c":77.64,"h":78.67,"l":77.08,"n":11821,"o":78.2,"t":"2025-12-29T05:00:00Z","v":1000137,"vw":77.546398},{"c":76.19,"h":77.93,"l":75.58,"n":13478,"o":77.29,"t":"2025-12-30T05:00:00Z","v":679460,"vw":76.28771},{"c":75.96,"h":76.98,"l":75.59,"n":15319,"o":75.96,"t":"2025-12-31T05:00:00Z","v":961811,"vw":76.135181},{"c":76.74,"h":76.75,"l":75.02,"n":13780,"o":76.35,"t":"2026-01-02T05:00:00Z","v":775220,"vw":76.421674},{"c":76.76,"h":76.84,"l":74.22,"n":21659,"o":76,"t":"2026-01-05T05:00:00Z","v":2022767,"vw":76.119368},{"c":76.7,"h":77.9,"l":75.12,"n":22918,"o":75.73,"t":"2026-01-06T05:00:00Z","v":2117041,"vw":76.948074},{"c":77.24,"h":79.1,"l":76.46,"n":29984,"o":77.16,"t":"2026-01-07T05:00:00Z","v":1882518,"vw":77.450579},{"c":76.85,"h":77.39,"l":75.6401,"n":19989,"o":76.19,"t":"2026-01-08T05:00:00Z","v":1625361,"vw":76.70505},{"c":77.53,"h":79.87,"l":77.02,"n":23757,"o":77.83,"t":"2026-01-09T05:00:00Z","v":1568159,"vw":77.995738},{"c":77.59,"h":78.98,"l":71.15,"n":32114,"o":77.29,"t":"2026-01-12T05:00:00Z","v":2639215,"vw":76.539851},{"c":75.4,"h":80.18,"l":75.3,"n":24864,"o":76.73,"t":"2026-01-13T05:00:00Z","v":2390979,"vw":77.753767},{"c":77.29,"h":77.34,"l":73.32,"n":19369,"o":74.82,"t":"2026-01-14T05:00:00Z","v":1136938,"vw":76.113717},{"c":75.64,"h":77.87,"l":75.4,"n":14923,"o":77.29,"t":"2026-01-15T05:00:00Z","v":591384,"vw":76.06278},{"c":72.48,"h":75.9,"l":72.41,"n":16179,"o":75.9,"t":"2026-01-16T05:00:00Z","v":1044061,"vw":73.154688},{"c":73.07,"h":73.09,"l":69.81,"n":18849,"o":71.19,"t":"2026-01-20T05:00:00Z","v":1304123,"vw":72.109254},{"c":75.56,"h":76.395,"l":72.558,"n":16713,"o":73.19,"t":"2026-01-21T05:00:00Z","v":1368593,"vw":75.216219},{"c":76.17,"h":77.35,"l":74.29,"n":14356,"o":75.43,"t":"2026-01-22T05:00:00Z","v":887900,"vw":76.411465},{"c":75.25,"h":77.55,"l":74.05,"n":21148,"o":75.44,"t":"2026-01-23T05:00:00Z","v":882213,"vw":75.824918},{"c":76.23,"h":77.07,"l":73.77,"n":14419,"o":74.445,"t":"2026-01-26T05:00:00Z","v":734358,"vw":76.111518},{"c":75.49,"h":77.09,"l":74.9,"n":12337,"o":76.06,"t":"2026-01-27T05:00:00Z","v":631478,"vw":75.531883},{"c":75.6,"h":78.38,"l":75.3075,"n":19829,"o":76.87,"t":"2026-01-28T05:00:00Z","v":1418355,"vw":76.087051},{"c":76.43,"h":78.16,"l":75.61,"n":20790,"o":76.51,"t":"2026-01-29T05:00:00Z","v":1177406,"vw":76.704355},{"c":75.53,"h":77.59,"l":74.68,"n":18479,"o":76.46,"t":"2026-01-30T05:00:00Z","v":1439095,"vw":75.481024},{"c":74.88,"h":76.415,"l":73.335,"n":25917,"o":75.14,"t":"2026-02-02T05:00:00Z","v":1562987,"vw":74.834143},{"c":74.83,"h":76.99,"l":74.57,"n":17443,"o":75.485,"t":"2026-02-03T05:00:00Z","v":899937,"vw":75.451818},{"c":73.91,"h":75.775,"l":72.99,"n":16721,"o":74.93,"t":"2026-02-04T05:00:00Z","v":1048712,"vw":74.102742},{"c":72.36,"h":75.635,"l":71.35,"n":21150,"o":73.79,"t":"2026-02-05T05:00:00Z","v":1329281,"vw":72.541127},{"c":74.68,"h":75,"l":72.64,"n":19392,"o":73.77,"t":"2026-02-06T05:00:00Z","v":1040462,"vw":74.228606},{"c":74.16,"h":74.98,"l":72.83,"n":17168,"o":74.5,"t":"2026-02-09T05:00:00Z","v":980650,"vw":74.125612},{"c":72.14,"h":74.58,"l":71.82,"n":19615,"o":74.11,"t":"2026-02-10T05:00:00Z","v":1415874,"vw":72.533767},{"c":70.92,"h":72.12,"l":69.75,"n":15742,"o":72,"t":"2026-02-11T05:00:00Z","v":864710,"vw":70.667912},{"c":70.7,"h":71.915,"l":69.96,"n":13492,"o":71.19,"t":"2026-02-12T05:00:00Z","v":847469,"vw":70.836504},{"c":69.45,"h":72,"l":69.3,"n":15849,"o":70.95,"t":"2026-02-13T05:00:00Z","v":851776,"vw":70.104349},{"c":69.17,"h":70.53,"l":68.3,"n":15751,"o":69.14,"t":"2026-02-17T05:00:00Z","v":831088,"vw":69.252129},{"c":68.93,"h":70.24,"l":68.65,"n":18302,"o":69.01,"t":"2026-02-18T05:00:00Z","v":1066427,"vw":69.196236},{"c":69.9,"h":70.38,"l":67.84,"n":18316,"o":68.57,"t":"2026-02-19T05:00:00Z","v":976267,"vw":69.685647},{"c":70.66,"h":72.275,"l":64.67,"n":33256,"o":68.45,"t":"2026-02-20T05:00:00Z","v":2532105,"vw":69.784586},{"c":70.5,"h":72.54,"l":69.03,"n":20345,"o":69.98,"t":"2026-02-23T05:00:00Z","v":1444044,"vw":70.367207},{"c":68.98,"h":71.38,"l":68.455,"n":13652,"o":70.49,"t":"2026-02-24T05:00:00Z","v":1164199,"vw":69.230693},{"c":67.76,"h":69.595,"l":66.42,"n":17629,"o":68.91,"t":"2026-02-25T05:00:00Z","v":1141183,"vw":67.751475},{"c":68.1,"h":68.395,"l":66.465,"n":24048,"o":67.46,"t":"2026-02-26T05:00:00Z","v":1428619,"vw":67.714518},{"c":68.19,"h":69.43,"l":67.28,"n":12200,"o":67.65,"t":"2026-02-27T05:00:00Z","v":852253,"vw":68.144036},{"c":66.37,"h":68.445,"l":64.7,"n":23083,"o":67.08,"t":"2026-03-02T05:00:00Z","v":1949516,"vw":66.289685},{"c":64.39,"h":67.07,"l":63.49,"n":19761,"o":65.36,"t":"2026-03-03T05:00:00Z","v":1312089,"vw":64.392763},{"c":64.29,"h":65.62,"l":63.5,"n":19188,"o":65.1,"t":"2026-03-04T05:00:00Z","v":1246677,"vw":64.461637},{"c":63.33,"h":64.505,"l":62.21,"n":22400,"o":63.38,"t":"2026-03-05T05:00:00Z","v":1137062,"vw":63.029977},{"c":62.82,"h":63,"l":61.43,"n":17463,"o":62.41,"t":"2026-03-06T05:00:00Z","v":1225441,"vw":62.578617},{"c":68.4,"h":69.17,"l":63.14,"n":30324,"o":63.19,"t":"2026-03-09T04:00:00Z","v":2494775,"vw":66.99402},{"c":68.56,"h":71,"l":67.975,"n":19084,"o":68.41,"t":"2026-03-10T04:00:00Z","v":1025132,"vw":69.05252},{"c":65.67,"h":68.1155,"l":64.8517,"n":17298,"o":67.91,"t":"2026-03-11T04:00:00Z","v":905724,"vw":65.700593},{"c":63.36,"h":64.715,"l":62.13,"n":21855,"o":64.7,"t":"2026-03-12T04:00:00Z","v":1050462,"vw":63.151659},{"c":64.49,"h":65.775,"l":63.795,"n":14602,"o":63.91,"t":"2026-03-13T04:00:00Z","v":605710,"vw":64.568803},{"c":66.71,"h":67.17,"l":64.7,"n":18859,"o":64.78,"t":"2026-03-16T04:00:00Z","v":1205705,"vw":66.64908},{"c":67.45,"h":68.87,"l":66.75,"n":20698,"o":67.1,"t":"2026-03-17T04:00:00Z","v":1445112,"vw":67.588767},{"c":67,"h":67.625,"l":65.57,"n":17304,"o":66.96,"t":"2026-03-18T04:00:00Z","v":1699059,"vw":66.92779},{"c":67.075,"h":67.59,"l":65.26,"n":22065,"o":67,"t":"2026-03-19T04:00:00Z","v":895583,"vw":66.749602},{"c":65.3,"h":68.195,"l":65.1,"n":18559,"o":68,"t":"2026-03-20T04:00:00Z","v":2016903,"vw":65.59735},{"c":66.42,"h":69.02,"l":65.94,"n":14048,"o":66.79,"t":"2026-03-23T04:00:00Z","v":1055057,"vw":66.588938},{"c":64.54,"h":65.285,"l":64,"n":13963,"o":64.78,"t":"2026-03-24T04:00:00Z","v":1164651,"vw":64.60596},{"c":66.75,"h":67.45,"l":64.88,"n":15452,"o":65.24,"t":"2026-03-25T04:00:00Z","v":684802,"vw":66.463512},{"c":67,"h":67.85,"l":65.745,"n":13305,"o":65.85,"t":"2026-03-26T04:00:00Z","v":659307,"vw":67.125363},{"c":66.13,"h":67.6,"l":65.8,"n":16103,"o":67.43,"t":"2026-03-27T04:00:00Z","v":1036558,"vw":66.328717},{"c":65.64,"h":66.28,"l":64.37,"n":16040,"o":65.34,"t":"2026-03-30T04:00:00Z","v":930047,"vw":65.616386},{"c":68.13,"h":69.03,"l":66.33,"n":16698,"o":66.92,"t":"2026-03-31T04:00:00Z","v":830322,"vw":68.025897},{"c":68.75,"h":70.39,"l":68.16,"n":16426,"o":68.55,"t":"2026-04-01T04:00:00Z","v":1044742,"vw":68.904223},{"c":67.77,"h":68.7,"l":67.04,"n":11167,"o":67.32,"t":"2026-04-02T04:00:00Z","v":483053,"vw":67.798081},{"c":68.9,"h":70.24,"l":67.77,"n":13907,"o":67.77,"t":"2026-04-06T04:00:00Z","v":770435,"vw":69.132351},{"c":69.58,"h":69.72,"l":68.43,"n":14282,"o":68.91,"t":"2026-04-07T04:00:00Z","v":666657,"vw":69.271739},{"c":71.26,"h":72.24,"l":70.08,"n":16806,"o":71.09,"t":"2026-04-08T04:00:00Z","v":907102,"vw":71.218445},{"c":70.85,"h":71.665,"l":70.445,"n":14586,"o":71.02,"t":"2026-04-09T04:00:00Z","v":1041185,"vw":70.904819},{"c":68.69,"h":71.57,"l":68.22,"n":13087,"o":71.57,"t":"2026-04-10T04:00:00Z","v":587641,"vw":68.901317},{"c":70.42,"h":70.78,"l":68.35,"n":13398,"o":68.82,"t":"2026-04-13T04:00:00Z","v":665711,"vw":70.099465},{"c":73.01,"h":73.79,"l":70.2,"n":15842,"o":70.38,"t":"2026-04-14T04:00:00Z","v":1400731,"vw":72.903225},{"c":73.57,"h":73.69,"l":72.205,"n":12118,"o":73.15,"t":"2026-04-15T04:00:00Z","v":568839,"vw":73.261735},{"c":71.7,"h":73.525,"l":70.89,"n":15164,"o":72.98,"t":"2026-04-16T04:00:00Z","v":1171093,"vw":71.762349},{"c":72.43,"h":73.44,"l":71.33,"n":16196,"o":73.35,"t":"2026-04-17T04:00:00Z","v":1500508,"vw":72.34476},{"c":72.32,"h":72.68,"l":70.49,"n":11001,"o":72,"t":"2026-04-20T04:00:00Z","v":956908,"vw":72.297602},{"c":70.63,"h":72.33,"l":69.79,"n":14887,"o":72.32,"t":"2026-04-21T04:00:00Z","v":724306,"vw":70.723135},{"c":70.85,"h":71.56,"l":69.755,"n":11235,"o":71.1,"t":"2026-04-22T04:00:00Z","v":514233,"vw":70.847384},{"c":68.59,"h":71,"l":68.52,"n":13821,"o":70.79,"t":"2026-04-23T04:00:00Z","v":657438,"vw":69.378845},{"c":68.23,"h":69.52,"l":67.42,"n":11508,"o":68.55,"t":"2026-04-24T04:00:00Z","v":640498,"vw":68.2688},{"c":69.22,"h":71.0839,"l":67.89,"n":13548,"o":67.89,"t":"2026-04-27T04:00:00Z","v":1058575,"vw":69.308292},{"c":70.26,"h":70.585,"l":66.34,"n":29237,"o":69.96,"t":"2026-04-28T04:00:00Z","v":1931035,"vw":69.019307},{"c":64.55,"h":69.18,"l":63.655,"n":29241,"o":69.05,"t":"2026-04-29T04:00:00Z","v":4238905,"vw":64.697425},{"c":65.06,"h":65.85,"l":64.18,"n":14158,"o":64.79,"t":"2026-04-30T04:00:00Z","v":1171532,"vw":65.150999},{"c":65.15,"h":67.34,"l":63.18,"n":14781,"o":65.08,"t":"2026-05-01T04:00:00Z","v":1323764,"vw":64.993947},{"c":65.49,"h":66.27,"l":63.59,"n":17925,"o":65.21,"t":"2026-05-04T04:00:00Z","v":1215466,"vw":65.078201},{"c":65.04,"h":66.085,"l":64.27,"n":13135,"o":65.84,"t":"2026-05-05T04:00:00Z","v":740447,"vw":65.058974},{"c":66.57,"h":66.825,"l":65.44,"n":10575,"o":65.98,"t":"2026-05-06T04:00:00Z","v":637963,"vw":66.392056},{"c":64.49,"h":66.34,"l":64.24,"n":19356,"o":66.09,"t":"2026-05-07T04:00:00Z","v":1235304,"vw":64.751612},{"c":73.69,"h":79.91,"l":69.425,"n":57982,"o":74.07,"t":"2026-05-08T04:00:00Z","v":5836527,"vw":74.662019},{"c":76.85,"h":77.93,"l":73.69,"n":35455,"o":74.88,"t":"2026-05-11T04:00:00Z","v":3209013,"vw":76.738308},{"c":75.02,"h":76.87,"l":74.14,"n":28031,"o":76.87,"t":"2026-05-12T04:00:00Z","v":2212277,"vw":75.087873},{"c":73.46,"h":75,"l":72.1,"n":20819,"o":75,"t":"2026-05-13T04:00:00Z","v":1240547,"vw":73.317275},{"c":72.72,"h":74.235,"l":71.45,"n":14243,"o":73.88,"t":"2026-05-14T04:00:00Z","v":591040,"vw":72.955224},{"c":71.47,"h":73.14,"l":71.3411,"n":13620,"o":72.45,"t":"2026-05-15T04:00:00Z","v":843517,"vw":71.810325},{"c":70.15,"h":72.13,"l":69.81,"n":14502,"o":71.45,"t":"2026-05-18T04:00:00Z","v":834014,"vw":70.516403},{"c":70.31,"h":71.18,"l":69.4323,"n":15821,"o":70.41,"t":"2026-05-19T04:00:00Z","v":725231,"vw":70.37093},{"c":71.02,"h":72,"l":70.47,"n":17228,"o":70.67,"t":"2026-05-20T04:00:00Z","v":1093454,"vw":71.185529},{"c":69.79,"h":70.65,"l":69.465,"n":16360,"o":70.23,"t":"2026-05-21T04:00:00Z","v":808922,"vw":69.873731},{"c":68.81,"h":70.74,"l":68.26,"n":14937,"o":69.59,"t":"2026-05-22T04:00:00Z","v":715181,"vw":68.816715},{"c":67.65,"h":69.235,"l":67.165,"n":18460,"o":68.86,"t":"2026-05-26T04:00:00Z","v":1003643,"vw":67.657753},{"c":70.66,"h":72.06,"l":69.23,"n":21663,"o":69.99,"t":"2026-05-27T04:00:00Z","v":1692507,"vw":70.71686},{"c":71.05,"h":71.89,"l":68.845,"n":14355,"o":70.57,"t":"2026-05-28T04:00:00Z","v":725161,"vw":70.621044},{"c":73.85,"h":73.96,"l":71.6,"n":14147,"o":71.63,"t":"2026-05-29T04:00:00Z","v":1211068,"vw":73.460279},{"c":73.8,"h":74.11,"l":71.99,"n":16542,"o":73.28,"t":"2026-06-01T04:00:00Z","v":1135255,"vw":73.463714},{"c":68.23,"h":73.28,"l":68.22,"n":24504,"o":72.76,"t":"2026-06-02T04:00:00Z","v":1238493,"vw":69.147017},{"c":68.68,"h":69.35,"l":67.51,"n":16879,"o":68.07,"t":"2026-06-03T04:00:00Z","v":1124885,"vw":68.558763},{"c":70.64,"h":71.73,"l":69.455,"n":16187,"o":69.54,"t":"2026-06-04T04:00:00Z","v":1098045,"vw":70.5412},{"c":70.97,"h":72.97,"l":69.915,"n":13803,"o":70.78,"t":"2026-06-05T04:00:00Z","v":937110,"vw":71.244123},{"c":70.87,"h":71.91,"l":69.74,"n":18501,"o":70.96,"t":"2026-06-08T04:00:00Z","v":1293420,"vw":70.700977},{"c":73.68,"h":74.29,"l":71.3,"n":24325,"o":73.14,"t":"2026-06-09T04:00:00Z","v":1873348,"vw":73.266519},{"c":73.35,"h":75.0875,"l":72.72,"n":17221,"o":73.63,"t":"2026-06-10T04:00:00Z","v":1211393,"vw":73.821758},{"c":74.71,"h":75.51,"l":72.66,"n":23154,"o":73.4,"t":"2026-06-11T04:00:00Z","v":2245500,"vw":74.661359},{"c":75.14,"h":75.93,"l":74.36,"n":19380,"o":74.71,"t":"2026-06-12T04:00:00Z","v":1074634,"vw":75.198303},{"c":76.77,"h":77.13,"l":71.8,"n":39522,"o":72.025,"t":"2026-06-15T04:00:00Z","v":3590757,"vw":75.409502},{"c":73.27,"h":76.95,"l":72.04,"n":29461,"o":75.4,"t":"2026-06-16T04:00:00Z","v":6359715,"vw":73.795396},{"c":78.53,"h":79.6,"l":74.865,"n":37571,"o":75.56,"t":"2026-06-17T04:00:00Z","v":3190393,"vw":78.607619},{"c":78.98,"h":80,"l":78.1,"n":20568,"o":79.58,"t":"2026-06-18T04:00:00Z","v":2870338,"vw":78.989167},{"c":80.96,"h":81.71,"l":79.505,"n":26248,"o":80,"t":"2026-06-22T04:00:00Z","v":2414121,"vw":81.044108},{"c":82.13,"h":83.05,"l":80.2958,"n":27049,"o":81.05,"t":"2026-06-23T04:00:00Z","v":2307299,"vw":82.304628},{"c":84.41,"h":85.15,"l":81.81,"n":34195,"o":82.99,"t":"2026-06-24T04:00:00Z","v":3320585,"vw":84.176961},{"c":84.51,"h":87.03,"l":83.94,"n":22658,"o":85.1,"t":"2026-06-25T04:00:00Z","v":1986636,"vw":85.436768},{"c":84.43,"h":85.83,"l":83.25,"n":24619,"o":84.69,"t":"2026-06-26T04:00:00Z","v":3903143,"vw":84.488633},{"c":81.57,"h":84.37,"l":80.21,"n":52292,"o":83.55,"t":"2026-06-29T04:00:00Z","v":4295043,"vw":81.523367},{"c":81.57,"h":83.215,"l":80.68,"n":21014,"o":81.97,"t":"2026-06-30T04:00:00Z","v":2375680,"vw":81.997805},{"c":81.35,"h":82.785,"l":81,"n":20818,"o":82.5,"t":"2026-07-01T04:00:00Z","v":1221593,"vw":81.496998},{"c":83.31,"h":83.37,"l":80.765,"n":20216,"o":81.27,"t":"2026-07-02T04:00:00Z","v":6778063,"vw":83.17677},{"c":85.44,"h":87.07,"l":82.7,"n":26384,"o":84.135,"t":"2026-07-06T04:00:00Z","v":3806898,"vw":85.414801},{"c":89.2,"h":89.8,"l":84.76,"n":25492,"o":86.84,"t":"2026-07-07T04:00:00Z","v":1410860,"vw":88.521567},{"c":88.57,"h":89.85,"l":85.6,"n":23088,"o":87.9,"t":"2026-07-08T04:00:00Z","v":1328409,"vw":88.685489},{"c":89.55,"h":90.87,"l":85.3958,"n":18415,"o":89.01,"t":"2026-07-09T04:00:00Z","v":1269864,"vw":89.563132},{"c":84.85,"h":89.71,"l":83.83,"n":20343,"o":89.71,"t":"2026-07-10T04:00:00Z","v":1066922,"vw":85.267701},{"c":81.33,"h":83.675,"l":80.69,"n":22068,"o":83.24,"t":"2026-07-13T04:00:00Z","v":986011,"vw":81.45325},{"c":78.06,"h":81.31,"l":77.91,"n":21598,"o":80.41,"t":"2026-07-14T04:00:00Z","v":1619087,"vw":78.718291},{"c":78.84,"h":78.85,"l":76.55,"n":18325,"o":77.54,"t":"2026-07-15T04:00:00Z","v":1357128,"vw":78.499617},{"c":78.52,"h":80.22,"l":77.855,"n":19246,"o":79.62,"t":"2026-07-16T04:00:00Z","v":1889014,"vw":78.582831},{"c":78.59,"h":79.41,"l":77.47,"n":15509,"o":77.52,"t":"2026-07-17T04:00:00Z","v":704148,"vw":78.541558},{"c":78.01,"h":79.7,"l":77.425,"n":14904,"o":78.78,"t":"2026-07-20T04:00:00Z","v":954334,"vw":78.078335},{"c":78.5,"h":80.56,"l":77.53,"n":20214,"o":79.5,"t":"2026-07-21T04:00:00Z","v":1146026,"vw":78.836251},{"c":78.4,"h":79.53,"l":77.22,"n":15622,"o":77.58,"t":"2026-07-22T04:00:00Z","v":583832,"vw":78.42991},{"c":78.45,"h":79.53,"l":77.27,"n":17417,"o":77.45,"t":"2026-07-23T04:00:00Z","v":759387,"vw":78.588187},{"c":76.82,"h":79.4,"l":76.59,"n":14992,"o":79.33,"t":"2026-07-24T04:00:00Z","v":837402,"vw":77.386167},{"c":75.8,"h":79.33,"l":75.72,"n":23172,"o":77.62,"t":"2026-07-27T04:00:00Z","v":1851001,"vw":76.615048},{"c":75.39,"h":76.17,"l":72.615,"n":22899,"o":75.64,"t":"2026-07-28T04:00:00Z","v":1487735,"vw":74.506632},{"c":74.49,"h":76.46,"l":73.61,"n":17015,"o":74.85,"t":"2026-07-29T04:00:00Z","v":1172350,"vw":74.64761},{"c":75.52,"h":76.18,"l":73.39,"n":24483,"o":73.39,"t":"2026-07-30T04:00:00Z","v":1371322,"vw":75.111397},{"c":68.01,"h":73.72,"l":64.5675,"n":67294,"o":70.92,"t":"2026-07-31T04:00:00Z","v":4329163,"vw":68.711354},{"c":68.115,"h":68.73,"l":66.07,"n":25877,"o":67.18,"t":"2026-08-03T04:00:00Z","v":1367748,"vw":68.116134},{"c":69.1,"h":69.8,"l":67.51,"n":22738,"o":69.27,"t":"2026-08-04T04:00:00Z","v":1419278,"vw":69.086354},{"c":69.21,"h":70.19,"l":68.495,"n":18621,"o":69.21,"t":"2026-08-05T04:00:00Z","v":1101758,"vw":69.146941},{"c":70.85,"h":71.04,"l":68.99,"n":19531,"o":68.99,"t":"2026-08-06T04:00:00Z","v":927879,"vw":70.580684},{"c":73.31,"h":73.37,"l":70.95,"n":16251,"o":71.71,"t":"2026-08-07T04:00:00Z","v":963212,"vw":72.589211},{"c":74.63,"h":74.75,"l":72.475,"n":16277,"o":72.77,"t":"2026-08-10T04:00:00Z","v":826208,"vw":74.297386},{"c":73.7,"h":75,"l":72.86,"n":14073,"o":75,"t":"2026-08-11T04:00:00Z","v":763621,"vw":73.626327},{"c":72.64,"h":74.22,"l":72.18,"n":16780,"o":73.23,"t":"2026-08-12T04:00:00Z","v":976069,"vw":72.817614},{"c":71.97,"h":73.335,"l":71.69,"n":13630,"o":73.14,"t":"2026-08-13T04:00:00Z","v":697365,"vw":72.214049},{"c":71.7,"h":72.13,"l":70.85,"n":12259,"o":71.58,"t":"2026-08-14T04:00:00Z","v":564356,"vw":71.653196},{"c":72.88,"h":73.02,"l":71.245,"n":23047,"o":71.7,"t":"2026-08-17T04:00:00Z","v":983895,"vw":72.760423},{"c":72.63,"h":74.03,"l":72.225,"n":13339,"o":72.86,"t":"2026-08-18T04:00:00Z","v":731659,"vw":72.769585},{"c":73.67,"h":74.02,"l":72.215,"n":27902,"o":73.72,"t":"2026-08-19T04:00:00Z","v":1514568,"vw":73.309233},{"c":70.52,"h":73.56,"l":70.46,"n":15661,"o":73.05,"t":"2026-08-20T04:00:00Z","v":802222,"vw":71.234245},{"c":69.82,"h":71.36,"l":69.79,"n":19646,"o":70.54,"t":"2026-08-21T04:00:00Z","v":674765,"vw":70.176282},{"c":71.06,"h":71.45,"l":68.02,"n":14541,"o":69.67,"t":"2026-08-24T04:00:00Z","v":897718,"vw":70.35335},{"c":73.47,"h":73.47,"l":71.69,"n":13111,"o":71.69,"t":"2026-08-25T04:00:00Z","v":624492,"vw":72.851958},{"c":72.69,"h":73.525,"l":71.81,"n":13119,"o":73.18,"t":"2026-08-26T04:00:00Z","v":533586,"vw":72.857601},{"c":71.81,"h":72.66,"l":70.91,"n":15138,"o":72.11,"t":"2026-08-27T04:00:00Z","v":746355,"vw":71.617657},{"c":70.09,"h":71.49,"l":69.61,"n":14048,"o":71.08,"t":"2026-08-28T04:00:00Z","v":692674,"vw":70.198773},{"c":69.54,"h":70.42,"l":68.755,"n":14036,"o":69.98,"t":"2026-08-31T04:00:00Z","v":841125,"vw":69.379679},{"c":70.56,"h":70.84,"l":69.05,"n":13597,"o":69.42,"t":"2026-09-01T04:00:00Z","v":691033,"vw":70.368231},{"c":71.79,"h":72.68,"l":69.835,"n":18874,"o":71.15,"t":"2026-09-02T04:00:00Z","v":902520,"vw":71.388013},{"c":71.4,"h":71.97,"l":70.55,"n":13285,"o":71.76,"t":"2026-09-03T04:00:00Z","v":654545,"vw":71.28543},{"c":69.3,"h":71.405,"l":69.26,"n":14115,"o":70.62,"t":"2026-09-04T04:00:00Z","v":673459,"vw":69.668453},{"c":68.81,"h":70.08,"l":67.475,"n":19715,"o":67.81,"t":"2026-09-08T04:00:00Z","v":1118210,"vw":68.969818},{"c":67.57,"h":68.84,"l":67.5,"n":18983,"o":68.08,"t":"2026-09-09T04:00:00Z","v":1066449,"vw":67.797075},{"c":67.37,"h":67.78,"l":66.47,"n":18081,"o":66.84,"t":"2026-09-10T04:00:00Z","v":1013217,"vw":67.289481},{"c":66.06,"h":68.48,"l":65.91,"n":14787,"o":67.8,"t":"2026-09-11T04:00:00Z","v":792912,"vw":66.420604},{"c":66.48,"h":67.99,"l":65.91,"n":17265,"o":67.09,"t":"2026-09-14T04:00:00Z","v":1018739,"vw":66.618199},{"c":65.65,"h":66.54,"l":65.06,"n":20208,"o":66.51,"t":"2026-09-15T04:00:00Z","v":1034230,"vw":65.637145},{"c":67.59,"h":67.9,"l":65.795,"n":20929,"o":65.99,"t":"2026-09-16T04:00:00Z","v":1397552,"vw":67.20926},{"c":68,"h":68.84,"l":67.22,"n":21003,"o":68.84,"t":"2026-09-17T04:00:00Z","v":1115204,"vw":67.906864},{"c":65.37,"h":68.005,"l":65.18,"n":18992,"o":68,"t":"2026-09-18T04:00:00Z","v":3864635,"vw":65.525263},{"c":65.26,"h":66.21,"l":64.99,"n":15426,"o":65.93,"t":"2026-09-21T04:00:00Z","v":1086206,"vw":65.390352},{"c":65.96,"h":66.58,"l":65.36,"n":21283,"o":66.24,"t":"2026-09-22T04:00:00Z","v":1307177,"vw":66.076779},{"c":62.34,"h":66.1523,"l":62.24,"n":20482,"o":65.8,"t":"2026-09-23T04:00:00Z","v":1101125,"vw":63.048809},{"c":62.28,"h":62.76,"l":61.23,"n":21292,"o":62.23,"t":"2026-09-24T04:00:00Z","v":1753335,"vw":62.151378},{"c":62.67,"h":63.435,"l":61.66,"n":19428,"o":62.65,"t":"2026-09-25T04:00:00Z","v":1202105,"vw":62.892201},{"c":65.95,"h":66.26,"l":62.3,"n":25762,"o":62.35,"t":"2026-09-28T04:00:00Z","v":1913432,"vw":65.137022},{"c":64.96,"h":65.965,"l":64.265,"n":15967,"o":65.51,"t":"2026-09-29T04:00:00Z","v":900450,"vw":64.882806},{"c":64.78,"h":65.495,"l":64.145,"n":16115,"o":65.16,"t":"2026-09-30T04:00:00Z","v":1043342,"vw":64.863369},{"c":64.13,"h":65.565,"l":63.4,"n":16484,"o":64.7,"t":"2026-10-01T04:00:00Z","v":1197767,"vw":64.184196},{"c":63.46,"h":65.395,"l":62.8,"n":13759,"o":64.81,"t":"2026-10-02T04:00:00Z","v":895577,"vw":63.598754},{"c":63.65,"h":64.47,"l":62.6,"n":14035,"o":63.42,"t":"2026-10-05T04:00:00Z","v":1044053,"vw":63.69358},{"c":63.7,"h":65.27,"l":62.92,"n":18780,"o":64.53,"t":"2026-10-06T04:00:00Z","v":1265009,"vw":63.82162},{"c":63.23,"h":64.04,"l":62.84,"n":17460,"o":63.19,"t":"2026-10-07T04:00:00Z","v":1040483,"vw":63.423814},{"c":62.56,"h":62.86,"l":61.65,"n":17008,"o":62.66,"t":"2026-10-08T04:00:00Z","v":1227472,"vw":62.450206},{"c":64.7,"h":64.73,"l":62.2,"n":15217,"o":62.52,"t":"2026-10-09T04:00:00Z","v":1171216,"vw":63.995474},{"c":62.92,"h":65.025,"l":62.88,"n":13760,"o":64.8,"t":"2026-10-12T04:00:00Z","v":745229,"vw":63.322329},{"c":59.92,"h":62.75,"l":59.82,"n":17192,"o":62.64,"t":"2026-10-13T04:00:00Z","v":1051441,"vw":60.26142},{"c":59.67,"h":60.69,"l":58.8,"n":22645,"o":59.3,"t":"2026-10-14T04:00:00Z","v":1519842,"vw":59.567603},{"c":60.99,"h":62.3099,"l":59.88,"n":15619,"o":61.08,"t":"2026-10-15T04:00:00Z","v":1051918,"vw":61.156793},{"c":59.24,"h":61.73,"l":58.98,"n":13768,"o":61.08,"t":"2026-10-16T04:00:00Z","v":789002,"vw":59.46509},{"c":61.53,"h":61.74,"l":59.35,"n":15299,"o":60.13,"t":"2026-10-19T04:00:00Z","v":944014,"vw":61.248298},{"c":62.92,"h":63.235,"l":61.5801,"n":16880,"o":62.27,"t":"2026-10-20T04:00:00Z","v":965801,"vw":62.827081},{"c":62.62,"h":63.74,"l":62.41,"n":15810,"o":63.14,"t":"2026-10-21T04:00:00Z","v":944185,"vw":62.864299},{"c":63.04,"h":63.49,"l":62.24,"n":12943,"o":62.62,"t":"2026-10-22T04:00:00Z","v":675462,"vw":62.936611}],"volatilityBars":[{"c":66.46,"h":66.46,"l":66.46,"n":10,"o":66.46,"t":"2026-09-21T11:00:00Z","v":152,"vw":66.46},{"c":65.85,"h":66.21,"l":65.11,"n":507,"o":65.93,"t":"2026-09-21T13:30:00Z","v":34294,"vw":65.674557},{"c":65.9,"h":66.055,"l":65.63,"n":375,"o":65.85,"t":"2026-09-21T13:45:00Z","v":16684,"vw":65.84848},{"c":65.845,"h":66.1,"l":65.77,"n":462,"o":66.04,"t":"2026-09-21T14:00:00Z","v":18925,"vw":65.934338},{"c":65.835,"h":65.945,"l":65.77,"n":312,"o":65.87,"t":"2026-09-21T14:15:00Z","v":9469,"vw":65.856393},{"c":65.875,"h":66,"l":65.74,"n":504,"o":65.79,"t":"2026-09-21T14:30:00Z","v":19530,"vw":65.915477},{"c":65.79,"h":65.895,"l":65.78,"n":417,"o":65.84,"t":"2026-09-21T14:45:00Z","v":18495,"vw":65.826062},{"c":65.78,"h":65.86,"l":65.71,"n":468,"o":65.75,"t":"2026-09-21T15:00:00Z","v":14549,"vw":65.774191},{"c":65.61,"h":65.805,"l":65.595,"n":355,"o":65.755,"t":"2026-09-21T15:15:00Z","v":9632,"vw":65.703878},{"c":65.525,"h":65.67,"l":65.5241,"n":326,"o":65.65,"t":"2026-09-21T15:30:00Z","v":9931,"vw":65.584211},{"c":65.76,"h":65.78,"l":65.495,"n":396,"o":65.495,"t":"2026-09-21T15:45:00Z","v":12063,"vw":65.613771},{"c":65.69,"h":65.79,"l":65.665,"n":402,"o":65.765,"t":"2026-09-21T16:00:00Z","v":12856,"vw":65.719891},{"c":65.73,"h":65.81,"l":65.67,"n":327,"o":65.75,"t":"2026-09-21T16:15:00Z","v":11542,"vw":65.745214},{"c":65.7,"h":65.79,"l":65.66,"n":339,"o":65.69,"t":"2026-09-21T16:30:00Z","v":19499,"vw":65.749387},{"c":65.55,"h":65.81,"l":65.55,"n":414,"o":65.73,"t":"2026-09-21T16:45:00Z","v":18108,"vw":65.703483},{"c":65.5,"h":65.56,"l":65.47,"n":371,"o":65.56,"t":"2026-09-21T17:00:00Z","v":30607,"vw":65.51718},{"c":65.605,"h":65.64,"l":65.48,"n":311,"o":65.48,"t":"2026-09-21T17:15:00Z","v":10209,"vw":65.5772},{"c":65.53,"h":65.605,"l":65.45,"n":385,"o":65.575,"t":"2026-09-21T17:30:00Z","v":27380,"vw":65.5798},{"c":65.435,"h":65.56,"l":65.435,"n":371,"o":65.54,"t":"2026-09-21T17:45:00Z","v":11001,"vw":65.486238},{"c":65.515,"h":65.535,"l":65.37,"n":455,"o":65.4,"t":"2026-09-21T18:00:00Z","v":16444,"vw":65.459981},{"c":65.32,"h":65.54,"l":65.27,"n":716,"o":65.52,"t":"2026-09-21T18:15:00Z","v":79780,"vw":65.389428},{"c":65.15,"h":65.34,"l":65.045,"n":837,"o":65.33,"t":"2026-09-21T18:30:00Z","v":74930,"vw":65.217097},{"c":65.1,"h":65.15,"l":64.99,"n":512,"o":65.145,"t":"2026-09-21T18:45:00Z","v":18293,"vw":65.048136},{"c":65.2,"h":65.27,"l":65.0701,"n":576,"o":65.0701,"t":"2026-09-21T19:00:00Z","v":20423,"vw":65.175454},{"c":65.17,"h":65.34,"l":65.16,"n":876,"o":65.22,"t":"2026-09-21T19:15:00Z","v":41620,"vw":65.277541},{"c":65.205,"h":65.245,"l":65.15,"n":983,"o":65.175,"t":"2026-09-21T19:30:00Z","v":40694,"vw":65.180599},{"c":65.28,"h":65.53,"l":65.2,"n":2343,"o":65.23,"t":"2026-09-21T19:45:00Z","v":131768,"vw":65.321708},{"c":65.26,"h":65.26,"l":65.26,"n":54,"o":65.26,"t":"2026-09-21T20:00:00Z","v":288319,"vw":65.26},{"c":65.11,"h":65.45,"l":64.85,"n":172,"o":64.85,"t":"2026-09-22T08:00:00Z","v":6993,"vw":65.204},{"c":65.36,"h":65.46,"l":65.36,"n":36,"o":65.46,"t":"2026-09-22T08:15:00Z","v":1723,"vw":65.37292},{"c":65.4,"h":65.4,"l":65.34,"n":6,"o":65.34,"t":"2026-09-22T09:45:00Z","v":438,"vw":65.375025},{"c":65.64,"h":66.52,"l":65.36,"n":469,"o":66.22,"t":"2026-09-22T13:30:00Z","v":26719,"vw":66.020661},{"c":66.03,"h":66.33,"l":65.575,"n":843,"o":65.575,"t":"2026-09-22T13:45:00Z","v":65458,"vw":66.080498},{"c":65.845,"h":66.32,"l":65.84,"n":715,"o":66.035,"t":"2026-09-22T14:00:00Z","v":50518,"vw":66.173557},{"c":65.955,"h":66.06,"l":65.79,"n":559,"o":65.93,"t":"2026-09-22T14:15:00Z","v":32700,"vw":65.94994},{"c":66.07,"h":66.13,"l":65.79,"n":612,"o":65.955,"t":"2026-09-22T14:30:00Z","v":32470,"vw":66.007468},{"c":66.18,"h":66.305,"l":66.055,"n":443,"o":66.055,"t":"2026-09-22T14:45:00Z","v":19938,"vw":66.209296},{"c":66.49,"h":66.58,"l":66.1,"n":792,"o":66.16,"t":"2026-09-22T15:00:00Z","v":50882,"vw":66.484913},{"c":66.48,"h":66.55,"l":66.35,"n":720,"o":66.475,"t":"2026-09-22T15:15:00Z","v":28777,"vw":66.505494},{"c":66.44,"h":66.55,"l":66.405,"n":346,"o":66.505,"t":"2026-09-22T15:30:00Z","v":9610,"vw":66.468514},{"c":66.42,"h":66.53,"l":66.34,"n":726,"o":66.41,"t":"2026-09-22T15:45:00Z","v":35756,"vw":66.46611},{"c":65.94,"h":66.45,"l":65.94,"n":692,"o":66.43,"t":"2026-09-22T16:00:00Z","v":24759,"vw":66.258652},{"c":65.96,"h":66.06,"l":65.93,"n":254,"o":66.005,"t":"2026-09-22T16:15:00Z","v":8207,"vw":65.9867},{"c":66.05,"h":66.07,"l":65.92,"n":460,"o":65.96,"t":"2026-09-22T16:30:00Z","v":15073,"vw":65.994604},{"c":66.05,"h":66.1,"l":65.92,"n":537,"o":66.06,"t":"2026-09-22T16:45:00Z","v":16505,"vw":66.018992},{"c":65.92,"h":66.1,"l":65.89,"n":364,"o":66.085,"t":"2026-09-22T17:00:00Z","v":11873,"vw":66.023109},{"c":65.72,"h":65.92,"l":65.695,"n":424,"o":65.92,"t":"2026-09-22T17:15:00Z","v":10629,"vw":65.793871},{"c":65.9,"h":66.13,"l":65.71,"n":600,"o":65.71,"t":"2026-09-22T17:30:00Z","v":44844,"vw":65.985001},{"c":66.08,"h":66.11,"l":65.85,"n":637,"o":65.88,"t":"2026-09-22T17:45:00Z","v":19390,"vw":65.961337},{"c":65.86,"h":66.13,"l":65.815,"n":557,"o":66.06,"t":"2026-09-22T18:00:00Z","v":27754,"vw":66.066254},{"c":65.86,"h":65.9,"l":65.67,"n":797,"o":65.84,"t":"2026-09-22T18:15:00Z","v":29761,"vw":65.766006},{"c":66.11,"h":66.15,"l":65.865,"n":483,"o":65.865,"t":"2026-09-22T18:30:00Z","v":13327,"vw":66.06716},{"c":66.13,"h":66.2,"l":66.04,"n":752,"o":66.1,"t":"2026-09-22T18:45:00Z","v":24887,"vw":66.145025},{"c":66.16,"h":66.34,"l":66.13,"n":1569,"o":66.13,"t":"2026-09-22T19:00:00Z","v":162898,"vw":66.216857},{"c":65.97,"h":66.18,"l":65.97,"n":693,"o":66.14,"t":"2026-09-22T19:15:00Z","v":20136,"vw":66.114519},{"c":65.88,"h":65.99,"l":65.84,"n":1389,"o":65.97,"t":"2026-09-22T19:30:00Z","v":43080,"vw":65.934068},{"c":65.95,"h":66.02,"l":65.64,"n":3467,"o":65.89,"t":"2026-09-22T19:45:00Z","v":129924,"vw":65.872405},{"c":65.96,"h":65.96,"l":65.96,"n":27,"o":65.96,"t":"2026-09-22T20:00:00Z","v":326080,"vw":65.96},{"c":65.28,"h":66.1523,"l":65.24,"n":217,"o":65.8,"t":"2026-09-23T13:30:00Z","v":15493,"vw":65.706532},{"c":65.19,"h":65.48,"l":65.14,"n":355,"o":65.46,"t":"2026-09-23T13:45:00Z","v":10909,"vw":65.248277},{"c":65.09,"h":65.2675,"l":64.99,"n":453,"o":65.15,"t":"2026-09-23T14:00:00Z","v":18629,"vw":65.13114},{"c":64.94,"h":65.22,"l":64.88,"n":463,"o":65.16,"t":"2026-09-23T14:15:00Z","v":21049,"vw":65.085783},{"c":64.01,"h":64.93,"l":63.985,"n":771,"o":64.89,"t":"2026-09-23T14:30:00Z","v":34285,"vw":64.292414},{"c":64.04,"h":64.13,"l":63.7,"n":810,"o":64.03,"t":"2026-09-23T14:45:00Z","v":39664,"vw":63.899707},{"c":64.02,"h":64.09,"l":63.89,"n":462,"o":63.91,"t":"2026-09-23T15:00:00Z","v":25130,"vw":63.990777},{"c":63.955,"h":64.26,"l":63.9,"n":900,"o":63.95,"t":"2026-09-23T15:15:00Z","v":53790,"vw":64.074382},{"c":63.77,"h":63.955,"l":63.5,"n":677,"o":63.955,"t":"2026-09-23T15:30:00Z","v":25142,"vw":63.806436},{"c":63.665,"h":63.72,"l":63.54,"n":402,"o":63.72,"t":"2026-09-23T15:45:00Z","v":13222,"vw":63.606505},{"c":63.51,"h":63.73,"l":63.395,"n":533,"o":63.64,"t":"2026-09-23T16:00:00Z","v":15260,"vw":63.562118},{"c":63.33,"h":63.56,"l":63.33,"n":339,"o":63.52,"t":"2026-09-23T16:15:00Z","v":11762,"vw":63.449781},{"c":63.07,"h":63.44,"l":63.04,"n":1010,"o":63.295,"t":"2026-09-23T16:30:00Z","v":66570,"vw":63.195824},{"c":62.71,"h":63.11,"l":62.71,"n":1074,"o":63.07,"t":"2026-09-23T16:45:00Z","v":56089,"vw":62.90756},{"c":62.735,"h":63,"l":62.69,"n":766,"o":62.7,"t":"2026-09-23T17:00:00Z","v":44696,"vw":62.891431},{"c":62.95,"h":63.005,"l":62.74,"n":584,"o":62.74,"t":"2026-09-23T17:15:00Z","v":18567,"vw":62.868302},{"c":63.205,"h":63.205,"l":62.895,"n":516,"o":62.95,"t":"2026-09-23T17:30:00Z","v":14894,"vw":63.070062},{"c":63.07,"h":63.21,"l":62.89,"n":759,"o":63.19,"t":"2026-09-23T17:45:00Z","v":37794,"vw":63.130567},{"c":62.755,"h":63.09,"l":62.6825,"n":495,"o":63.08,"t":"2026-09-23T18:00:00Z","v":16040,"vw":62.822723},{"c":62.64,"h":62.81,"l":62.64,"n":549,"o":62.78,"t":"2026-09-23T18:15:00Z","v":22030,"vw":62.715304},{"c":62.7,"h":62.73,"l":62.565,"n":635,"o":62.66,"t":"2026-09-23T18:30:00Z","v":20203,"vw":62.669796},{"c":62.915,"h":62.95,"l":62.59,"n":610,"o":62.66,"t":"2026-09-23T18:45:00Z","v":23935,"vw":62.799231},{"c":63.035,"h":63.07,"l":62.84,"n":542,"o":62.92,"t":"2026-09-23T19:00:00Z","v":20138,"vw":62.962324},{"c":62.83,"h":63.05,"l":62.825,"n":793,"o":63.0306,"t":"2026-09-23T19:15:00Z","v":27075,"vw":62.972552},{"c":62.535,"h":62.87,"l":62.52,"n":1105,"o":62.84,"t":"2026-09-23T19:30:00Z","v":36291,"vw":62.727305},{"c":62.32,"h":62.61,"l":62.24,"n":3731,"o":62.535,"t":"2026-09-23T19:45:00Z","v":185304,"vw":62.395846},{"c":62.34,"h":62.34,"l":62.34,"n":51,"o":62.34,"t":"2026-09-23T20:00:00Z","v":214758,"vw":62.34},{"c":62.07,"h":62.58,"l":61.83,"n":314,"o":62.23,"t":"2026-09-24T13:30:00Z","v":26242,"vw":62.23384},{"c":62.25,"h":62.665,"l":62.02,"n":1015,"o":62.06,"t":"2026-09-24T13:45:00Z","v":145066,"vw":62.431125},{"c":62.005,"h":62.22,"l":61.73,"n":530,"o":62.22,"t":"2026-09-24T14:00:00Z","v":29045,"vw":61.88534},{"c":62.435,"h":62.477,"l":62.025,"n":383,"o":62.025,"t":"2026-09-24T14:15:00Z","v":17885,"vw":62.318344},{"c":62.65,"h":62.7,"l":62.4,"n":780,"o":62.48,"t":"2026-09-24T14:30:00Z","v":69694,"vw":62.614543},{"c":62.385,"h":62.68,"l":62.38,"n":609,"o":62.59,"t":"2026-09-24T14:45:00Z","v":30254,"vw":62.544666},{"c":62.15,"h":62.39,"l":62.13,"n":428,"o":62.33,"t":"2026-09-24T15:00:00Z","v":16678,"vw":62.231215},{"c":62.02,"h":62.3,"l":61.98,"n":590,"o":62.12,"t":"2026-09-24T15:15:00Z","v":35523,"vw":62.149569},{"c":61.635,"h":62.005,"l":61.57,"n":1576,"o":62.005,"t":"2026-09-24T15:30:00Z","v":115086,"vw":61.823445},{"c":61.365,"h":61.745,"l":61.34,"n":646,"o":61.69,"t":"2026-09-24T15:45:00Z","v":29814,"vw":61.471196},{"c":61.44,"h":61.44,"l":61.23,"n":703,"o":61.365,"t":"2026-09-24T16:00:00Z","v":27772,"vw":61.316091},{"c":61.895,"h":61.895,"l":61.395,"n":1550,"o":61.445,"t":"2026-09-24T16:15:00Z","v":79717,"vw":61.550968},{"c":62.03,"h":62.095,"l":61.74,"n":518,"o":61.8975,"t":"2026-09-24T16:30:00Z","v":22496,"vw":61.93577},{"c":61.96,"h":62.09,"l":61.92,"n":455,"o":61.98,"t":"2026-09-24T16:45:00Z","v":16283,"vw":61.99651},{"c":61.89,"h":62,"l":61.77,"n":505,"o":61.975,"t":"2026-09-24T17:00:00Z","v":17480,"vw":61.899227},{"c":61.77,"h":61.93,"l":61.6739,"n":394,"o":61.88,"t":"2026-09-24T17:15:00Z","v":14320,"vw":61.833327},{"c":61.72,"h":61.85,"l":61.72,"n":515,"o":61.81,"t":"2026-09-24T17:30:00Z","v":15772,"vw":61.799059},{"c":61.79,"h":62,"l":61.71,"n":892,"o":61.715,"t":"2026-09-24T17:45:00Z","v":47896,"vw":61.86521},{"c":61.9,"h":61.96,"l":61.53,"n":765,"o":61.78,"t":"2026-09-24T18:00:00Z","v":37872,"vw":61.824061},{"c":62.32,"h":62.32,"l":61.83,"n":908,"o":61.93,"t":"2026-09-24T18:15:00Z","v":151932,"vw":62.01007},{"c":62.66,"h":62.76,"l":62.3675,"n":682,"o":62.37,"t":"2026-09-24T18:30:00Z","v":28545,"vw":62.569611},{"c":62.56,"h":62.675,"l":62.525,"n":512,"o":62.61,"t":"2026-09-24T18:45:00Z","v":19727,"vw":62.600379},{"c":62.31,"h":62.565,"l":62.31,"n":665,"o":62.56,"t":"2026-09-24T19:00:00Z","v":28228,"vw":62.469618},{"c":62.34,"h":62.41,"l":62.23,"n":725,"o":62.31,"t":"2026-09-24T19:15:00Z","v":33350,"vw":62.313984},{"c":62.32,"h":62.43,"l":62.27,"n":928,"o":62.355,"t":"2026-09-24T19:30:00Z","v":45437,"vw":62.358852},{"c":62.23,"h":62.32,"l":62.055,"n":3102,"o":62.32,"t":"2026-09-24T19:45:00Z","v":175032,"vw":62.178994},{"c":62.28,"h":62.28,"l":62.28,"n":50,"o":62.28,"t":"2026-09-24T20:00:00Z","v":386594,"vw":62.28},{"c":61.725,"h":62.815,"l":61.725,"n":278,"o":62.65,"t":"2026-09-25T13:30:00Z","v":19792,"vw":62.375771},{"c":61.92,"h":61.92,"l":61.66,"n":265,"o":61.74,"t":"2026-09-25T13:45:00Z","v":14249,"vw":61.795787},{"c":62.355,"h":62.44,"l":61.9,"n":523,"o":61.97,"t":"2026-09-25T14:00:00Z","v":30574,"vw":62.20182},{"c":62.31,"h":62.42,"l":62.155,"n":1177,"o":62.32,"t":"2026-09-25T14:15:00Z","v":34877,"vw":62.260306},{"c":62.6325,"h":62.69,"l":62.29,"n":469,"o":62.29,"t":"2026-09-25T14:30:00Z","v":28158,"vw":62.601653},{"c":62.82,"h":63.06,"l":62.56,"n":1282,"o":62.64,"t":"2026-09-25T14:45:00Z","v":80505,"vw":62.768745},{"c":62.87,"h":63.13,"l":62.8,"n":1017,"o":62.81,"t":"2026-09-25T15:00:00Z","v":64103,"vw":62.972311},{"c":62.66,"h":62.84,"l":62.66,"n":453,"o":62.84,"t":"2026-09-25T15:15:00Z","v":27312,"vw":62.757018},{"c":62.605,"h":62.71,"l":62.52,"n":532,"o":62.6,"t":"2026-09-25T15:30:00Z","v":22275,"vw":62.626608},{"c":62.77,"h":62.83,"l":62.56,"n":599,"o":62.605,"t":"2026-09-25T15:45:00Z","v":40825,"vw":62.609088},{"c":63.2,"h":63.36,"l":62.775,"n":736,"o":62.775,"t":"2026-09-25T16:00:00Z","v":44114,"vw":63.069004},{"c":63.365,"h":63.435,"l":63.125,"n":378,"o":63.215,"t":"2026-09-25T16:15:00Z","v":14798,"vw":63.27372},{"c":63.34,"h":63.43,"l":63.25,"n":335,"o":63.38,"t":"2026-09-25T16:30:00Z","v":9855,"vw":63.346569},{"c":63.28,"h":63.39,"l":63.17,"n":458,"o":63.31,"t":"2026-09-25T16:45:00Z","v":30561,"vw":63.31465},{"c":63.315,"h":63.365,"l":63.285,"n":358,"o":63.285,"t":"2026-09-25T17:00:00Z","v":8372,"vw":63.324979},{"c":63.355,"h":63.36,"l":63.215,"n":571,"o":63.315,"t":"2026-09-25T17:15:00Z","v":20037,"vw":63.292851},{"c":63.35,"h":63.42,"l":63.17,"n":381,"o":63.42,"t":"2026-09-25T17:30:00Z","v":11677,"vw":63.32962},{"c":63.29,"h":63.335,"l":63.26,"n":240,"o":63.33,"t":"2026-09-25T17:45:00Z","v":8445,"vw":63.309171},{"c":63.24,"h":63.31,"l":63.125,"n":689,"o":63.3,"t":"2026-09-25T18:00:00Z","v":37743,"vw":63.225475},{"c":63.065,"h":63.21,"l":63.065,"n":426,"o":63.2082,"t":"2026-09-25T18:15:00Z","v":18639,"vw":63.126018},{"c":63.15,"h":63.29,"l":63.07,"n":709,"o":63.07,"t":"2026-09-25T18:30:00Z","v":38277,"vw":63.21571},{"c":63.165,"h":63.25,"l":63.15,"n":578,"o":63.1725,"t":"2026-09-25T18:45:00Z","v":36515,"vw":63.231538},{"c":63.42,"h":63.435,"l":63.165,"n":737,"o":63.165,"t":"2026-09-25T19:00:00Z","v":33283,"vw":63.266571},{"c":63.18,"h":63.415,"l":63.18,"n":688,"o":63.39,"t":"2026-09-25T19:15:00Z","v":19708,"vw":63.337002},{"c":63.31,"h":63.34,"l":63.115,"n":1186,"o":63.19,"t":"2026-09-25T19:30:00Z","v":97046,"vw":63.237238},{"c":62.68,"h":63.42,"l":62.67,"n":3159,"o":63.32,"t":"2026-09-25T19:45:00Z","v":157306,"vw":62.997061},{"c":62.87,"h":62.87,"l":62.67,"n":64,"o":62.67,"t":"2026-09-25T20:00:00Z","v":217629,"vw":62.670575},{"c":62.74,"h":63.03,"l":62.3,"n":596,"o":62.35,"t":"2026-09-28T13:30:00Z","v":36051,"vw":62.712145},{"c":62.78,"h":62.785,"l":62.41,"n":398,"o":62.76,"t":"2026-09-28T13:45:00Z","v":14699,"vw":62.618665},{"c":63.47,"h":63.47,"l":62.55,"n":792,"o":62.75,"t":"2026-09-28T14:00:00Z","v":134517,"vw":62.780768},{"c":63.68,"h":63.74,"l":62.96,"n":628,"o":63.375,"t":"2026-09-28T14:15:00Z","v":31532,"vw":63.314054},{"c":63.5,"h":63.78,"l":63.3,"n":773,"o":63.69,"t":"2026-09-28T14:30:00Z","v":34448,"vw":63.549536},{"c":63.53,"h":63.7,"l":63.445,"n":555,"o":63.55,"t":"2026-09-28T14:45:00Z","v":18433,"vw":63.569581},{"c":63.81,"h":63.99,"l":63.535,"n":677,"o":63.535,"t":"2026-09-28T15:00:00Z","v":26200,"vw":63.771323},{"c":63.85,"h":64,"l":63.64,"n":1292,"o":63.84,"t":"2026-09-28T15:15:00Z","v":73094,"vw":63.836974},{"c":63.85,"h":63.98,"l":63.66,"n":727,"o":63.96,"t":"2026-09-28T15:30:00Z","v":22552,"vw":63.881477},{"c":64.64,"h":64.79,"l":63.65,"n":644,"o":63.85,"t":"2026-09-28T15:45:00Z","v":137907,"vw":63.942557},{"c":65.17,"h":65.21,"l":64.5,"n":1309,"o":64.645,"t":"2026-09-28T16:00:00Z","v":106503,"vw":64.945616},{"c":65.695,"h":65.75,"l":65.11,"n":837,"o":65.16,"t":"2026-09-28T16:15:00Z","v":48821,"vw":65.464941},{"c":65.55,"h":65.83,"l":65.37,"n":1082,"o":65.61,"t":"2026-09-28T16:30:00Z","v":49598,"vw":65.596143},{"c":66,"h":66.03,"l":65.55,"n":1177,"o":65.55,"t":"2026-09-28T16:45:00Z","v":64844,"vw":65.881094},{"c":66.09,"h":66.24,"l":65.71,"n":1865,"o":65.96,"t":"2026-09-28T17:00:00Z","v":182839,"vw":66.014592},{"c":66.115,"h":66.23,"l":65.94,"n":743,"o":66.13,"t":"2026-09-28T17:15:00Z","v":27174,"vw":66.087286},{"c":66,"h":66.2,"l":65.8749,"n":600,"o":66.14,"t":"2026-09-28T17:30:00Z","v":26526,"vw":66.048243},{"c":65.95,"h":66,"l":65.77,"n":727,"o":66,"t":"2026-09-28T17:45:00Z","v":26691,"vw":65.912922},{"c":65.94,"h":66.03,"l":65.66,"n":667,"o":65.94,"t":"2026-09-28T18:00:00Z","v":28612,"vw":65.829082},{"c":65.68,"h":65.955,"l":65.68,"n":474,"o":65.945,"t":"2026-09-28T18:15:00Z","v":14500,"vw":65.827622},{"c":65.91,"h":65.96,"l":65.71,"n":610,"o":65.71,"t":"2026-09-28T18:30:00Z","v":17536,"vw":65.85023},{"c":65.83,"h":66.015,"l":65.685,"n":778,"o":65.9,"t":"2026-09-28T18:45:00Z","v":21903,"vw":65.899196},{"c":66.065,"h":66.18,"l":65.79,"n":1244,"o":65.83,"t":"2026-09-28T19:00:00Z","v":82620,"vw":66.00748},{"c":65.97,"h":66.19,"l":65.92,"n":1091,"o":66.01,"t":"2026-09-28T19:15:00Z","v":95974,"vw":66.028745},{"c":66.19,"h":66.24,"l":65.93,"n":1573,"o":65.99,"t":"2026-09-28T19:30:00Z","v":98210,"vw":66.059351},{"c":65.98,"h":66.26,"l":65.75,"n":3253,"o":66.11,"t":"2026-09-28T19:45:00Z","v":169108,"vw":65.971271},{"c":65.95,"h":65.95,"l":65.95,"n":49,"o":65.95,"t":"2026-09-28T20:00:00Z","v":314667,"vw":65.95},{"c":65.03,"h":65.03,"l":65.03,"n":2,"o":65.03,"t":"2026-09-28T21:15:00Z","v":152,"vw":65.03},{"c":66.51,"h":66.51,"l":66.51,"n":18,"o":66.51,"t":"2026-09-29T12:45:00Z","v":697,"vw":66.51},{"c":66.01,"h":66.02,"l":66.01,"n":2,"o":66.02,"t":"2026-09-29T13:15:00Z","v":200,"vw":66.015},{"c":65.825,"h":65.965,"l":65.51,"n":191,"o":65.51,"t":"2026-09-29T13:30:00Z","v":21696,"vw":65.73655},{"c":65.11,"h":65.96,"l":64.99,"n":435,"o":65.92,"t":"2026-09-29T13:45:00Z","v":26003,"vw":65.392342},{"c":64.68,"h":65.025,"l":64.5,"n":299,"o":65.02,"t":"2026-09-29T14:00:00Z","v":10833,"vw":64.79716},{"c":64.455,"h":64.83,"l":64.39,"n":544,"o":64.79,"t":"2026-09-29T14:15:00Z","v":22997,"vw":64.628584},{"c":64.37,"h":64.535,"l":64.265,"n":296,"o":64.535,"t":"2026-09-29T14:30:00Z","v":6865,"vw":64.371563},{"c":64.76,"h":64.81,"l":64.32,"n":636,"o":64.37,"t":"2026-09-29T14:45:00Z","v":27188,"vw":64.588232},{"c":64.69,"h":64.79,"l":64.63,"n":450,"o":64.73,"t":"2026-09-29T15:00:00Z","v":19189,"vw":64.733246},{"c":64.51,"h":64.67,"l":64.4,"n":512,"o":64.66,"t":"2026-09-29T15:15:00Z","v":15979,"vw":64.540411},{"c":64.535,"h":64.616,"l":64.485,"n":224,"o":64.5,"t":"2026-09-29T15:30:00Z","v":8531,"vw":64.544951},{"c":64.58,"h":64.66,"l":64.49,"n":338,"o":64.535,"t":"2026-09-29T15:45:00Z","v":10769,"vw":64.556185},{"c":64.465,"h":64.63,"l":64.45,"n":645,"o":64.6,"t":"2026-09-29T16:00:00Z","v":54243,"vw":64.501557},{"c":64.67,"h":64.7,"l":64.435,"n":506,"o":64.47,"t":"2026-09-29T16:15:00Z","v":21220,"vw":64.573609},{"c":64.62,"h":64.85,"l":64.58,"n":664,"o":64.58,"t":"2026-09-29T16:30:00Z","v":23142,"vw":64.691301},{"c":64.67,"h":64.69,"l":64.45,"n":372,"o":64.57,"t":"2026-09-29T16:45:00Z","v":9433,"vw":64.572269},{"c":64.58,"h":64.73,"l":64.525,"n":381,"o":64.68,"t":"2026-09-29T17:00:00Z","v":26629,"vw":64.608043},{"c":64.815,"h":64.82,"l":64.55,"n":371,"o":64.59,"t":"2026-09-29T17:15:00Z","v":11516,"vw":64.702858},{"c":64.87,"h":64.93,"l":64.655,"n":418,"o":64.82,"t":"2026-09-29T17:30:00Z","v":17050,"vw":64.782983},{"c":64.66,"h":64.92,"l":64.64,"n":395,"o":64.92,"t":"2026-09-29T17:45:00Z","v":43528,"vw":64.73857},{"c":64.8,"h":64.91,"l":64.64,"n":496,"o":64.675,"t":"2026-09-29T18:00:00Z","v":18910,"vw":64.73307},{"c":64.9,"h":64.9,"l":64.735,"n":353,"o":64.76,"t":"2026-09-29T18:15:00Z","v":13769,"vw":64.82753},{"c":64.74,"h":64.935,"l":64.65,"n":538,"o":64.865,"t":"2026-09-29T18:30:00Z","v":22291,"vw":64.832369},{"c":64.57,"h":64.68,"l":64.4775,"n":564,"o":64.63,"t":"2026-09-29T18:45:00Z","v":17172,"vw":64.601038},{"c":64.81,"h":64.9,"l":64.56,"n":543,"o":64.57,"t":"2026-09-29T19:00:00Z","v":19691,"vw":64.703058},{"c":64.8,"h":64.945,"l":64.78,"n":514,"o":64.86,"t":"2026-09-29T19:15:00Z","v":14332,"vw":64.850758},{"c":64.97,"h":65.01,"l":64.77,"n":851,"o":64.8,"t":"2026-09-29T19:30:00Z","v":21983,"vw":64.91037},{"c":64.95,"h":65.27,"l":64.81,"n":3340,"o":64.95,"t":"2026-09-29T19:45:00Z","v":198388,"vw":65.034399},{"c":64.96,"h":64.96,"l":64.96,"n":35,"o":64.96,"t":"2026-09-29T20:00:00Z","v":181607,"vw":64.96},{"c":64.8398,"h":64.8398,"l":64.8398,"n":1,"o":64.8398,"t":"2026-09-29T20:15:00Z","v":512,"vw":64.8398},{"c":64.845,"h":65.4,"l":64.145,"n":513,"o":65.16,"t":"2026-09-30T13:30:00Z","v":40063,"vw":64.954063},{"c":64.975,"h":65.085,"l":64.685,"n":422,"o":64.99,"t":"2026-09-30T13:45:00Z","v":17004,"vw":64.86792},{"c":64.72,"h":64.95,"l":64.67,"n":412,"o":64.84,"t":"2026-09-30T14:00:00Z","v":9959,"vw":64.800069},{"c":64.835,"h":64.835,"l":64.435,"n":520,"o":64.725,"t":"2026-09-30T14:15:00Z","v":19056,"vw":64.669858},{"c":64.5,"h":65,"l":64.44,"n":720,"o":64.83,"t":"2026-09-30T14:30:00Z","v":45330,"vw":64.808997},{"c":65.15,"h":65.29,"l":64.56,"n":432,"o":64.56,"t":"2026-09-30T14:45:00Z","v":19528,"vw":65.013644},{"c":65.265,"h":65.265,"l":65.12,"n":344,"o":65.165,"t":"2026-09-30T15:00:00Z","v":10381,"vw":65.188718},{"c":65.25,"h":65.3,"l":64.95,"n":419,"o":65.17,"t":"2026-09-30T15:15:00Z","v":13339,"vw":65.13612},{"c":65.065,"h":65.35,"l":65,"n":488,"o":65.3,"t":"2026-09-30T15:30:00Z","v":18133,"vw":65.21226},{"c":65.495,"h":65.495,"l":65.04,"n":272,"o":65.1,"t":"2026-09-30T15:45:00Z","v":9897,"vw":65.24818},{"c":65.28,"h":65.445,"l":65.22,"n":347,"o":65.43,"t":"2026-09-30T16:00:00Z","v":10132,"vw":65.32658},{"c":65.33,"h":65.33,"l":65.115,"n":333,"o":65.23,"t":"2026-09-30T16:15:00Z","v":8930,"vw":65.207705},{"c":64.825,"h":65.38,"l":64.825,"n":375,"o":65.345,"t":"2026-09-30T16:30:00Z","v":12098,"vw":65.113053},{"c":64.86,"h":64.88,"l":64.78,"n":453,"o":64.82,"t":"2026-09-30T16:45:00Z","v":14697,"vw":64.831185},{"c":64.96,"h":64.98,"l":64.8,"n":211,"o":64.87,"t":"2026-09-30T17:00:00Z","v":6594,"vw":64.880903},{"c":64.725,"h":64.91,"l":64.69,"n":517,"o":64.91,"t":"2026-09-30T17:15:00Z","v":18241,"vw":64.831619},{"c":64.92,"h":65.02,"l":64.725,"n":515,"o":64.725,"t":"2026-09-30T17:30:00Z","v":23596,"vw":64.955424},{"c":64.815,"h":64.93,"l":64.8,"n":441,"o":64.87,"t":"2026-09-30T17:45:00Z","v":17549,"vw":64.840848},{"c":64.82,"h":64.895,"l":64.71,"n":438,"o":64.76,"t":"2026-09-30T18:00:00Z","v":12508,"vw":64.784304},{"c":64.78,"h":64.85,"l":64.74,"n":381,"o":64.79,"t":"2026-09-30T18:15:00Z","v":10055,"vw":64.784876},{"c":64.7,"h":64.8838,"l":64.7,"n":598,"o":64.8,"t":"2026-09-30T18:30:00Z","v":20099,"vw":64.806514},{"c":64.61,"h":64.73,"l":64.61,"n":218,"o":64.645,"t":"2026-09-30T18:45:00Z","v":6098,"vw":64.639922},{"c":64.64,"h":64.65,"l":64.5,"n":546,"o":64.59,"t":"2026-09-30T19:00:00Z","v":12132,"vw":64.584244},{"c":64.91,"h":64.91,"l":64.625,"n":537,"o":64.64,"t":"2026-09-30T19:15:00Z","v":12564,"vw":64.715351},{"c":65.01,"h":65.13,"l":64.905,"n":1097,"o":64.94,"t":"2026-09-30T19:30:00Z","v":70856,"vw":65.02654},{"c":64.74,"h":65.22,"l":64.72,"n":2588,"o":64.94,"t":"2026-09-30T19:45:00Z","v":124504,"vw":64.892131},{"c":64.78,"h":64.78,"l":64.78,"n":40,"o":64.78,"t":"2026-09-30T20:00:00Z","v":416967,"vw":64.78},{"c":64.945,"h":65.565,"l":64.155,"n":441,"o":64.7,"t":"2026-10-01T13:30:00Z","v":28296,"vw":65.020724},{"c":64.725,"h":65.025,"l":64.56,"n":254,"o":65.025,"t":"2026-10-01T13:45:00Z","v":8755,"vw":64.810394},{"c":64.505,"h":64.82,"l":64.42,"n":376,"o":64.6451,"t":"2026-10-01T14:00:00Z","v":14609,"vw":64.639974},{"c":64.065,"h":64.68,"l":64.065,"n":270,"o":64.64,"t":"2026-10-01T14:15:00Z","v":9853,"vw":64.490995},{"c":63.845,"h":64.25,"l":63.84,"n":268,"o":64.135,"t":"2026-10-01T14:30:00Z","v":5991,"vw":63.998161},{"c":63.84,"h":64.03,"l":63.78,"n":523,"o":63.92,"t":"2026-10-01T14:45:00Z","v":19217,"vw":63.925368},{"c":63.82,"h":63.91,"l":63.735,"n":335,"o":63.865,"t":"2026-10-01T15:00:00Z","v":10082,"vw":63.803678},{"c":63.54,"h":63.71,"l":63.475,"n":397,"o":63.71,"t":"2026-10-01T15:15:00Z","v":13439,"vw":63.600566},{"c":64,"h":64.01,"l":63.4,"n":466,"o":63.5,"t":"2026-10-01T15:30:00Z","v":17732,"vw":63.641041},{"c":63.74,"h":64,"l":63.67,"n":413,"o":63.92,"t":"2026-10-01T15:45:00Z","v":15510,"vw":63.792489},{"c":63.71,"h":64.0575,"l":63.67,"n":1129,"o":63.81,"t":"2026-10-01T16:00:00Z","v":82678,"vw":63.827078},{"c":64.28,"h":64.46,"l":63.74,"n":862,"o":63.785,"t":"2026-10-01T16:15:00Z","v":149488,"vw":63.829801},{"c":64.15,"h":64.44,"l":64.07,"n":487,"o":64.355,"t":"2026-10-01T16:30:00Z","v":27059,"vw":64.1794},{"c":64.12,"h":64.26,"l":64.12,"n":342,"o":64.17,"t":"2026-10-01T16:45:00Z","v":15805,"vw":64.197344},{"c":64.38,"h":64.38,"l":64.1,"n":406,"o":64.26,"t":"2026-10-01T17:00:00Z","v":18650,"vw":64.235399},{"c":64.54,"h":64.54,"l":64.27,"n":387,"o":64.36,"t":"2026-10-01T17:15:00Z","v":31020,"vw":64.438001},{"c":65.01,"h":65.04,"l":64.515,"n":544,"o":64.54,"t":"2026-10-01T17:30:00Z","v":31269,"vw":64.773713},{"c":64.65,"h":65.01,"l":64.5,"n":402,"o":64.925,"t":"2026-10-01T17:45:00Z","v":15727,"vw":64.768189},{"c":64.67,"h":64.71,"l":64.48,"n":547,"o":64.575,"t":"2026-10-01T18:00:00Z","v":21820,"vw":64.590286},{"c":64.48,"h":64.74,"l":64.34,"n":501,"o":64.625,"t":"2026-10-01T18:15:00Z","v":26111,"vw":64.516618},{"c":64.44,"h":64.69,"l":64.44,"n":669,"o":64.49,"t":"2026-10-01T18:30:00Z","v":32663,"vw":64.52276},{"c":64.45,"h":64.47,"l":64.195,"n":606,"o":64.43,"t":"2026-10-01T18:45:00Z","v":28485,"vw":64.357872},{"c":64.49,"h":64.59,"l":64.3,"n":653,"o":64.47,"t":"2026-10-01T19:00:00Z","v":34080,"vw":64.461091},{"c":64.465,"h":64.64,"l":64.43,"n":690,"o":64.55,"t":"2026-10-01T19:15:00Z","v":28267,"vw":64.528841},{"c":64.645,"h":64.7,"l":64.43,"n":1012,"o":64.465,"t":"2026-10-01T19:30:00Z","v":43088,"vw":64.56836},{"c":64.13,"h":64.68,"l":64.05,"n":2956,"o":64.645,"t":"2026-10-01T19:45:00Z","v":217013,"vw":64.250169},{"c":64.13,"h":64.13,"l":64.13,"n":40,"o":64.13,"t":"2026-10-01T20:00:00Z","v":245314,"vw":64.13},{"c":64.2,"h":65.395,"l":63.97,"n":176,"o":64.81,"t":"2026-10-02T13:30:00Z","v":13619,"vw":64.643821},{"c":64.21,"h":64.52,"l":63.89,"n":212,"o":63.935,"t":"2026-10-02T13:45:00Z","v":14588,"vw":64.148397},{"c":64.4,"h":64.51,"l":63.98,"n":773,"o":64.21,"t":"2026-10-02T14:00:00Z","v":53688,"vw":64.373469},{"c":63.96,"h":64.56,"l":63.96,"n":506,"o":64.4,"t":"2026-10-02T14:15:00Z","v":40124,"vw":64.380867},{"c":63.91,"h":64.03,"l":63.63,"n":372,"o":63.93,"t":"2026-10-02T14:30:00Z","v":19054,"vw":63.873796},{"c":63.82,"h":64.13,"l":63.82,"n":423,"o":63.88,"t":"2026-10-02T14:45:00Z","v":20395,"vw":63.944508},{"c":63.4,"h":63.805,"l":63.36,"n":412,"o":63.7728,"t":"2026-10-02T15:00:00Z","v":13075,"vw":63.56441},{"c":63.26,"h":63.505,"l":63.16,"n":311,"o":63.455,"t":"2026-10-02T15:15:00Z","v":11411,"vw":63.344664},{"c":63.535,"h":63.63,"l":63.26,"n":496,"o":63.3599,"t":"2026-10-02T15:30:00Z","v":25270,"vw":63.423676},{"c":63.72,"h":63.76,"l":63.43,"n":377,"o":63.53,"t":"2026-10-02T15:45:00Z","v":34688,"vw":63.592179},{"c":63.345,"h":63.885,"l":63.275,"n":345,"o":63.77,"t":"2026-10-02T16:00:00Z","v":18085,"vw":63.677175},{"c":63.36,"h":63.4,"l":63.27,"n":292,"o":63.345,"t":"2026-10-02T16:15:00Z","v":14516,"vw":63.334514},{"c":63.41,"h":63.52,"l":63.365,"n":421,"o":63.38,"t":"2026-10-02T16:30:00Z","v":13384,"vw":63.447121},{"c":63.47,"h":63.52,"l":63.415,"n":336,"o":63.42,"t":"2026-10-02T16:45:00Z","v":10532,"vw":63.450607},{"c":63.43,"h":63.56,"l":63.42,"n":309,"o":63.49,"t":"2026-10-02T17:00:00Z","v":9926,"vw":63.505385},{"c":63.325,"h":63.51,"l":63.275,"n":404,"o":63.43,"t":"2026-10-02T17:15:00Z","v":19427,"vw":63.390443},{"c":63.53,"h":63.53,"l":63.32,"n":489,"o":63.325,"t":"2026-10-02T17:30:00Z","v":23598,"vw":63.388678},{"c":63.56,"h":63.56,"l":63.43,"n":328,"o":63.48,"t":"2026-10-02T17:45:00Z","v":11679,"vw":63.498215},{"c":63.42,"h":63.535,"l":63.375,"n":297,"o":63.52,"t":"2026-10-02T18:00:00Z","v":10340,"vw":63.451875},{"c":63.24,"h":63.44,"l":63.19,"n":485,"o":63.44,"t":"2026-10-02T18:15:00Z","v":17459,"vw":63.269579},{"c":63.04,"h":63.3,"l":62.8,"n":632,"o":63.265,"t":"2026-10-02T18:30:00Z","v":28585,"vw":63.09421},{"c":63.265,"h":63.345,"l":62.945,"n":489,"o":62.945,"t":"2026-10-02T18:45:00Z","v":22734,"vw":63.159834},{"c":63.25,"h":63.36,"l":63.25,"n":555,"o":63.26,"t":"2026-10-02T19:00:00Z","v":19741,"vw":63.300988},{"c":63.395,"h":63.565,"l":63.2,"n":688,"o":63.26,"t":"2026-10-02T19:15:00Z","v":52465,"vw":63.331922},{"c":63.67,"h":63.71,"l":63.41,"n":600,"o":63.43,"t":"2026-10-02T19:30:00Z","v":24612,"vw":63.594208},{"c":63.48,"h":63.6825,"l":63.36,"n":2175,"o":63.6825,"t":"2026-10-02T19:45:00Z","v":105457,"vw":63.50934},{"c":63.46,"h":63.63,"l":63.46,"n":50,"o":63.46,"t":"2026-10-02T20:00:00Z","v":226749,"vw":63.46032},{"c":63.31,"h":63.7,"l":63.2,"n":89,"o":63.7,"t":"2026-10-05T11:00:00Z","v":4279,"vw":63.4306},{"c":63.35,"h":63.6,"l":63.25,"n":100,"o":63.6,"t":"2026-10-05T12:00:00Z","v":5369,"vw":63.507918},{"c":63.3,"h":63.4,"l":63.3,"n":80,"o":63.4,"t":"2026-10-05T12:15:00Z","v":2898,"vw":63.321285},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-10-05T13:00:00Z","v":256,"vw":63.3},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-05T13:15:00Z","v":250,"vw":63.3},{"c":62.865,"h":63.715,"l":62.65,"n":258,"o":63.42,"t":"2026-10-05T13:30:00Z","v":19121,"vw":63.206995},{"c":63.5,"h":63.5,"l":62.6,"n":223,"o":62.855,"t":"2026-10-05T13:45:00Z","v":13905,"vw":63.025583},{"c":63.16,"h":63.49,"l":63.16,"n":355,"o":63.365,"t":"2026-10-05T14:00:00Z","v":18530,"vw":63.339117},{"c":63.035,"h":63.28,"l":62.885,"n":243,"o":63.155,"t":"2026-10-05T14:15:00Z","v":9224,"vw":63.091751},{"c":62.835,"h":63.035,"l":62.76,"n":307,"o":63.035,"t":"2026-10-05T14:30:00Z","v":8814,"vw":62.839687},{"c":63.18,"h":63.43,"l":62.835,"n":462,"o":62.835,"t":"2026-10-05T14:45:00Z","v":35634,"vw":63.19502},{"c":63.17,"h":63.245,"l":63.1,"n":470,"o":63.19,"t":"2026-10-05T15:00:00Z","v":24030,"vw":63.143601},{"c":63.4,"h":63.4,"l":63.1,"n":424,"o":63.17,"t":"2026-10-05T15:15:00Z","v":17841,"vw":63.175255},{"c":63.535,"h":63.535,"l":63.3,"n":305,"o":63.3,"t":"2026-10-05T15:30:00Z","v":7967,"vw":63.400988},{"c":63.6,"h":63.645,"l":63.44,"n":291,"o":63.46,"t":"2026-10-05T15:45:00Z","v":7405,"vw":63.512201},{"c":63.92,"h":63.94,"l":63.51,"n":305,"o":63.51,"t":"2026-10-05T16:00:00Z","v":12126,"vw":63.738666},{"c":64.43,"h":64.43,"l":63.91,"n":353,"o":63.91,"t":"2026-10-05T16:15:00Z","v":17482,"vw":64.058233},{"c":64.23,"h":64.47,"l":64.14,"n":381,"o":64.43,"t":"2026-10-05T16:30:00Z","v":40773,"vw":64.297858},{"c":64.04,"h":64.17,"l":64.04,"n":200,"o":64.14,"t":"2026-10-05T16:45:00Z","v":9335,"vw":64.123942},{"c":63.69,"h":63.98,"l":63.69,"n":300,"o":63.98,"t":"2026-10-05T17:00:00Z","v":8348,"vw":63.809536},{"c":63.93,"h":63.955,"l":63.73,"n":393,"o":63.74,"t":"2026-10-05T17:15:00Z","v":20588,"vw":63.844132},{"c":63.885,"h":63.91,"l":63.78,"n":329,"o":63.91,"t":"2026-10-05T17:30:00Z","v":12423,"vw":63.851969},{"c":63.975,"h":64.1,"l":63.955,"n":280,"o":63.97,"t":"2026-10-05T17:45:00Z","v":10345,"vw":64.048491},{"c":63.52,"h":64.01,"l":63.52,"n":273,"o":64,"t":"2026-10-05T18:00:00Z","v":11357,"vw":63.84756},{"c":63.76,"h":63.76,"l":63.4,"n":443,"o":63.535,"t":"2026-10-05T18:15:00Z","v":16926,"vw":63.549313},{"c":63.79,"h":63.9,"l":63.755,"n":259,"o":63.7575,"t":"2026-10-05T18:30:00Z","v":8027,"vw":63.807293},{"c":63.89,"h":63.89,"l":63.76,"n":152,"o":63.82,"t":"2026-10-05T18:45:00Z","v":5907,"vw":63.805746},{"c":63.925,"h":63.97,"l":63.88,"n":379,"o":63.885,"t":"2026-10-05T19:00:00Z","v":13020,"vw":63.926608},{"c":63.985,"h":64.08,"l":63.91,"n":577,"o":63.915,"t":"2026-10-05T19:15:00Z","v":33950,"vw":64.013854},{"c":63.87,"h":64.075,"l":63.87,"n":1162,"o":63.98,"t":"2026-10-05T19:30:00Z","v":65450,"vw":63.989879},{"c":63.68,"h":64.0225,"l":63.52,"n":3202,"o":63.88,"t":"2026-10-05T19:45:00Z","v":190809,"vw":63.779301},{"c":63.65,"h":63.65,"l":63.65,"n":39,"o":63.65,"t":"2026-10-05T20:00:00Z","v":327664,"vw":63.65},{"c":63.4,"h":64.53,"l":63.34,"n":212,"o":64.53,"t":"2026-10-06T13:30:00Z","v":10844,"vw":64.120057},{"c":63.71,"h":63.79,"l":63.3,"n":404,"o":63.4,"t":"2026-10-06T13:45:00Z","v":14842,"vw":63.559579},{"c":63.16,"h":63.82,"l":63.12,"n":631,"o":63.79,"t":"2026-10-06T14:00:00Z","v":19248,"vw":63.420216},{"c":63.27,"h":63.39,"l":62.92,"n":386,"o":63.165,"t":"2026-10-06T14:15:00Z","v":12494,"vw":63.134313},{"c":63.415,"h":63.415,"l":63.24,"n":364,"o":63.36,"t":"2026-10-06T14:30:00Z","v":12113,"vw":63.314733},{"c":63.835,"h":63.995,"l":63.35,"n":564,"o":63.36,"t":"2026-10-06T14:45:00Z","v":18349,"vw":63.661836},{"c":64.29,"h":64.33,"l":63.84,"n":733,"o":63.84,"t":"2026-10-06T15:00:00Z","v":32048,"vw":64.146884},{"c":65.17,"h":65.27,"l":64.3225,"n":901,"o":64.33,"t":"2026-10-06T15:15:00Z","v":66418,"vw":64.942951},{"c":64.92,"h":65.22,"l":64.76,"n":612,"o":65.22,"t":"2026-10-06T15:30:00Z","v":23653,"vw":64.983751},{"c":64.385,"h":65.01,"l":64.38,"n":591,"o":64.9,"t":"2026-10-06T15:45:00Z","v":33584,"vw":64.878983},{"c":64.18,"h":64.43,"l":64.145,"n":410,"o":64.43,"t":"2026-10-06T16:00:00Z","v":13909,"vw":64.324381},{"c":63.94,"h":64.165,"l":63.91,"n":365,"o":64.15,"t":"2026-10-06T16:15:00Z","v":12187,"vw":64.055264},{"c":63.44,"h":63.91,"l":63.44,"n":496,"o":63.91,"t":"2026-10-06T16:30:00Z","v":20876,"vw":63.761178},{"c":63.65,"h":63.7,"l":63.445,"n":424,"o":63.445,"t":"2026-10-06T16:45:00Z","v":14401,"vw":63.579525},{"c":63.29,"h":63.67,"l":63.145,"n":613,"o":63.66,"t":"2026-10-06T17:00:00Z","v":24355,"vw":63.299369},{"c":63.36,"h":63.37,"l":63.115,"n":428,"o":63.23,"t":"2026-10-06T17:15:00Z","v":14798,"vw":63.227349},{"c":63.68,"h":63.83,"l":63.26,"n":510,"o":63.26,"t":"2026-10-06T17:30:00Z","v":15327,"vw":63.434821},{"c":63.75,"h":63.895,"l":63.62,"n":427,"o":63.68,"t":"2026-10-06T17:45:00Z","v":9753,"vw":63.772787},{"c":63.97,"h":63.97,"l":63.72,"n":292,"o":63.72,"t":"2026-10-06T18:00:00Z","v":8283,"vw":63.831077},{"c":63.955,"h":64.01,"l":63.73,"n":633,"o":63.99,"t":"2026-10-06T18:15:00Z","v":24987,"vw":63.887389},{"c":63.95,"h":64.1,"l":63.93,"n":738,"o":63.99,"t":"2026-10-06T18:30:00Z","v":26618,"vw":64.001077},{"c":63.94,"h":64.02,"l":63.9,"n":673,"o":63.95,"t":"2026-10-06T18:45:00Z","v":26364,"vw":63.982705},{"c":63.62,"h":63.94,"l":63.53,"n":800,"o":63.94,"t":"2026-10-06T19:00:00Z","v":25863,"vw":63.756389},{"c":63.42,"h":63.59,"l":63.295,"n":730,"o":63.585,"t":"2026-10-06T19:15:00Z","v":21569,"vw":63.42247},{"c":63.335,"h":63.45,"l":63.25,"n":786,"o":63.38,"t":"2026-10-06T19:30:00Z","v":57093,"vw":63.346245},{"c":63.705,"h":63.78,"l":63.23,"n":3599,"o":63.34,"t":"2026-10-06T19:45:00Z","v":205041,"vw":63.603086},{"c":63.7,"h":63.7,"l":63.7,"n":64,"o":63.7,"t":"2026-10-06T20:00:00Z","v":470816,"vw":63.7},{"c":63.65,"h":63.8,"l":63.5,"n":51,"o":63.8,"t":"2026-10-07T11:00:00Z","v":2265,"vw":63.74102},{"c":63.6,"h":63.6,"l":63.6,"n":12,"o":63.6,"t":"2026-10-07T11:15:00Z","v":369,"vw":63.6},{"c":63.5,"h":63.7,"l":63.5,"n":55,"o":63.7,"t":"2026-10-07T12:00:00Z","v":5814,"vw":63.604348},{"c":63.6,"h":63.6,"l":63.6,"n":7,"o":63.6,"t":"2026-10-07T13:00:00Z","v":211,"vw":63.6},{"c":63.3,"h":63.3,"l":63.3,"n":3,"o":63.3,"t":"2026-10-07T13:15:00Z","v":257,"vw":63.3},{"c":63.87,"h":63.88,"l":62.93,"n":253,"o":63.19,"t":"2026-10-07T13:30:00Z","v":14235,"vw":63.339943},{"c":63.55,"h":63.98,"l":63.36,"n":369,"o":63.75,"t":"2026-10-07T13:45:00Z","v":18921,"vw":63.733817},{"c":63.59,"h":64,"l":63.575,"n":351,"o":63.575,"t":"2026-10-07T14:00:00Z","v":12714,"vw":63.75559},{"c":63.61,"h":63.9,"l":63.48,"n":693,"o":63.53,"t":"2026-10-07T14:15:00Z","v":41488,"vw":63.699897},{"c":63.565,"h":63.78,"l":63.37,"n":463,"o":63.51,"t":"2026-10-07T14:30:00Z","v":26829,"vw":63.637848},{"c":63.62,"h":63.765,"l":63.52,"n":411,"o":63.53,"t":"2026-10-07T14:45:00Z","v":16104,"vw":63.663059},{"c":63.5475,"h":63.76,"l":63.545,"n":560,"o":63.59,"t":"2026-10-07T15:00:00Z","v":20585,"vw":63.640166},{"c":63.66,"h":63.71,"l":63.545,"n":424,"o":63.545,"t":"2026-10-07T15:15:00Z","v":17602,"vw":63.621133},{"c":63.63,"h":63.83,"l":63.625,"n":801,"o":63.665,"t":"2026-10-07T15:30:00Z","v":46761,"vw":63.736264},{"c":64.0375,"h":64.04,"l":63.63,"n":531,"o":63.63,"t":"2026-10-07T15:45:00Z","v":23843,"vw":63.778171},{"c":63.675,"h":64.02,"l":63.67,"n":550,"o":64,"t":"2026-10-07T16:00:00Z","v":25843,"vw":63.908343},{"c":63.72,"h":63.76,"l":63.585,"n":497,"o":63.675,"t":"2026-10-07T16:15:00Z","v":24569,"vw":63.653063},{"c":63.49,"h":63.73,"l":63.46,"n":487,"o":63.7,"t":"2026-10-07T16:30:00Z","v":19507,"vw":63.575315},{"c":63.38,"h":63.54,"l":63.38,"n":329,"o":63.49,"t":"2026-10-07T16:45:00Z","v":9893,"vw":63.469211},{"c":63.5701,"h":63.72,"l":63.385,"n":612,"o":63.41,"t":"2026-10-07T17:00:00Z","v":46725,"vw":63.5914},{"c":63.535,"h":63.71,"l":63.46,"n":518,"o":63.57,"t":"2026-10-07T17:15:00Z","v":36423,"vw":63.594583},{"c":63.61,"h":63.83,"l":63.56,"n":462,"o":63.56,"t":"2026-10-07T17:30:00Z","v":31129,"vw":63.721376},{"c":63.63,"h":63.71,"l":63.6,"n":336,"o":63.71,"t":"2026-10-07T17:45:00Z","v":11689,"vw":63.666488},{"c":63.6,"h":63.635,"l":63.5,"n":506,"o":63.635,"t":"2026-10-07T18:00:00Z","v":19303,"vw":63.584001},{"c":63.6,"h":63.72,"l":63.575,"n":518,"o":63.66,"t":"2026-10-07T18:15:00Z","v":23930,"vw":63.662816},{"c":63.495,"h":63.6,"l":63.46,"n":391,"o":63.6,"t":"2026-10-07T18:30:00Z","v":8305,"vw":63.513818},{"c":63.425,"h":63.49,"l":63.42,"n":452,"o":63.485,"t":"2026-10-07T18:45:00Z","v":11710,"vw":63.457677},{"c":63.05,"h":63.425,"l":63.05,"n":851,"o":63.425,"t":"2026-10-07T19:00:00Z","v":38221,"vw":63.153923},{"c":62.9,"h":63.21,"l":62.84,"n":1103,"o":63,"t":"2026-10-07T19:15:00Z","v":53066,"vw":63.025991},{"c":62.87,"h":63.07,"l":62.84,"n":1063,"o":62.9,"t":"2026-10-07T19:30:00Z","v":41116,"vw":62.931919},{"c":63.22,"h":63.26,"l":62.85,"n":2727,"o":62.85,"t":"2026-10-07T19:45:00Z","v":107666,"vw":63.152922},{"c":63.23,"h":63.23,"l":63.23,"n":30,"o":63.23,"t":"2026-10-07T20:00:00Z","v":269785,"vw":63.23},{"c":62.61,"h":62.85,"l":61.71,"n":341,"o":62.66,"t":"2026-10-08T13:30:00Z","v":41698,"vw":62.590227},{"c":62.85,"h":62.85,"l":62.385,"n":158,"o":62.61,"t":"2026-10-08T13:45:00Z","v":7073,"vw":62.640221},{"c":62.46,"h":62.67,"l":62.275,"n":384,"o":62.605,"t":"2026-10-08T14:00:00Z","v":16128,"vw":62.489763},{"c":62.285,"h":62.475,"l":62.14,"n":550,"o":62.475,"t":"2026-10-08T14:15:00Z","v":17664,"vw":62.322299},{"c":62.185,"h":62.35,"l":62.12,"n":437,"o":62.2,"t":"2026-10-08T14:30:00Z","v":18449,"vw":62.211282},{"c":62.09,"h":62.1948,"l":61.985,"n":415,"o":62.165,"t":"2026-10-08T14:45:00Z","v":14688,"vw":62.111972},{"c":61.88,"h":62.13,"l":61.8,"n":407,"o":62.11,"t":"2026-10-08T15:00:00Z","v":16386,"vw":61.952322},{"c":62.2,"h":62.36,"l":61.925,"n":475,"o":61.925,"t":"2026-10-08T15:15:00Z","v":19994,"vw":62.171534},{"c":62.19,"h":62.24,"l":61.98,"n":586,"o":62.2,"t":"2026-10-08T15:30:00Z","v":26838,"vw":62.125379},{"c":62.04,"h":62.2099,"l":61.86,"n":456,"o":62.155,"t":"2026-10-08T15:45:00Z","v":14855,"vw":61.994262},{"c":61.76,"h":61.94,"l":61.65,"n":497,"o":61.94,"t":"2026-10-08T16:00:00Z","v":16491,"vw":61.788283},{"c":61.895,"h":62.07,"l":61.69,"n":750,"o":61.735,"t":"2026-10-08T16:15:00Z","v":23604,"vw":61.924064},{"c":61.95,"h":61.95,"l":61.7694,"n":320,"o":61.94,"t":"2026-10-08T16:30:00Z","v":9461,"vw":61.877975},{"c":62.485,"h":62.485,"l":61.8604,"n":457,"o":61.92,"t":"2026-10-08T16:45:00Z","v":14682,"vw":62.06062},{"c":62.5,"h":62.66,"l":62.33,"n":623,"o":62.5,"t":"2026-10-08T17:00:00Z","v":215546,"vw":62.469881},{"c":62.42,"h":62.6,"l":62.365,"n":1521,"o":62.4,"t":"2026-10-08T17:15:00Z","v":95833,"vw":62.504408},{"c":62.67,"h":62.86,"l":62.58,"n":405,"o":62.58,"t":"2026-10-08T17:30:00Z","v":13530,"vw":62.706835},{"c":62.46,"h":62.795,"l":62.32,"n":706,"o":62.7,"t":"2026-10-08T17:45:00Z","v":50691,"vw":62.483244},{"c":62.6325,"h":62.72,"l":62.295,"n":623,"o":62.52,"t":"2026-10-08T18:00:00Z","v":39536,"vw":62.503648},{"c":62.595,"h":62.77,"l":62.38,"n":566,"o":62.645,"t":"2026-10-08T18:15:00Z","v":14128,"vw":62.537174},{"c":62.59,"h":62.645,"l":62.475,"n":367,"o":62.58,"t":"2026-10-08T18:30:00Z","v":9626,"vw":62.559809},{"c":62.43,"h":62.55,"l":62.345,"n":463,"o":62.52,"t":"2026-10-08T18:45:00Z","v":12706,"vw":62.410269},{"c":62.615,"h":62.65,"l":62.4,"n":607,"o":62.465,"t":"2026-10-08T19:00:00Z","v":18053,"vw":62.493794},{"c":62.68,"h":62.74,"l":62.58,"n":491,"o":62.6,"t":"2026-10-08T19:15:00Z","v":13376,"vw":62.644328},{"c":62.55,"h":62.705,"l":62.5,"n":815,"o":62.68,"t":"2026-10-08T19:30:00Z","v":24922,"vw":62.636984},{"c":62.55,"h":62.68,"l":62.415,"n":2460,"o":62.54,"t":"2026-10-08T19:45:00Z","v":113579,"vw":62.53663},{"c":62.56,"h":62.56,"l":62.56,"n":36,"o":62.56,"t":"2026-10-08T20:00:00Z","v":193985,"vw":62.56},{"c":62.8,"h":62.8,"l":62.56,"n":15,"o":62.57,"t":"2026-10-09T11:00:00Z","v":727,"vw":62.642077},{"c":63,"h":63,"l":62.4,"n":2,"o":62.4,"t":"2026-10-09T11:15:00Z","v":374,"vw":62.679144},{"c":62.58,"h":62.765,"l":62.2,"n":301,"o":62.52,"t":"2026-10-09T13:30:00Z","v":21436,"vw":62.47239},{"c":63.25,"h":63.355,"l":62.775,"n":324,"o":62.775,"t":"2026-10-09T13:45:00Z","v":22155,"vw":63.162206},{"c":63.8199,"h":63.97,"l":63.25,"n":531,"o":63.255,"t":"2026-10-09T14:00:00Z","v":43719,"vw":63.63601},{"c":63.655,"h":63.88,"l":63.31,"n":305,"o":63.8,"t":"2026-10-09T14:15:00Z","v":12025,"vw":63.573759},{"c":63.305,"h":63.63,"l":63.29,"n":347,"o":63.6,"t":"2026-10-09T14:30:00Z","v":15247,"vw":63.435445},{"c":63.21,"h":63.33,"l":62.99,"n":398,"o":63.26,"t":"2026-10-09T14:45:00Z","v":17421,"vw":63.169096},{"c":63.185,"h":63.28,"l":63.08,"n":197,"o":63.22,"t":"2026-10-09T15:00:00Z","v":6488,"vw":63.211646},{"c":63.3,"h":63.3,"l":63.185,"n":181,"o":63.185,"t":"2026-10-09T15:15:00Z","v":4873,"vw":63.231287},{"c":63.5,"h":63.515,"l":63.33,"n":175,"o":63.33,"t":"2026-10-09T15:30:00Z","v":10807,"vw":63.480482},{"c":63.37,"h":63.52,"l":63.37,"n":436,"o":63.42,"t":"2026-10-09T15:45:00Z","v":22830,"vw":63.473798},{"c":63.5,"h":63.565,"l":63.18,"n":462,"o":63.3007,"t":"2026-10-09T16:00:00Z","v":47556,"vw":63.375232},{"c":63.75,"h":63.77,"l":63.455,"n":169,"o":63.5,"t":"2026-10-09T16:15:00Z","v":6816,"vw":63.546975},{"c":63.68,"h":63.99,"l":63.68,"n":224,"o":63.99,"t":"2026-10-09T16:30:00Z","v":13172,"vw":63.840589},{"c":63.82,"h":63.9778,"l":63.82,"n":152,"o":63.85,"t":"2026-10-09T16:45:00Z","v":6728,"vw":63.871369},{"c":63.68,"h":63.88,"l":63.645,"n":585,"o":63.88,"t":"2026-10-09T17:00:00Z","v":45508,"vw":63.74052},{"c":63.595,"h":63.8,"l":63.595,"n":289,"o":63.75,"t":"2026-10-09T17:15:00Z","v":13349,"vw":63.749581},{"c":63.6,"h":63.77,"l":63.6,"n":221,"o":63.615,"t":"2026-10-09T17:30:00Z","v":10525,"vw":63.718727},{"c":63.82,"h":63.96,"l":63.6,"n":769,"o":63.72,"t":"2026-10-09T17:45:00Z","v":53947,"vw":63.754983},{"c":63.7,"h":63.765,"l":63.61,"n":209,"o":63.62,"t":"2026-10-09T18:00:00Z","v":49235,"vw":63.633026},{"c":63.35,"h":63.77,"l":63.23,"n":609,"o":63.66,"t":"2026-10-09T18:15:00Z","v":32156,"vw":63.455515},{"c":63.38,"h":63.46,"l":63.32,"n":564,"o":63.34,"t":"2026-10-09T18:30:00Z","v":28378,"vw":63.38688},{"c":63.42,"h":63.5,"l":63.35,"n":605,"o":63.4,"t":"2026-10-09T18:45:00Z","v":23829,"vw":63.432882},{"c":63.655,"h":63.7,"l":63.43,"n":476,"o":63.44,"t":"2026-10-09T19:00:00Z","v":49803,"vw":63.519591},{"c":64.07,"h":64.345,"l":63.7,"n":1084,"o":63.71,"t":"2026-10-09T19:15:00Z","v":138799,"vw":63.923418},{"c":64.4,"h":64.44,"l":64,"n":827,"o":64.085,"t":"2026-10-09T19:30:00Z","v":32275,"vw":64.18555},{"c":64.67,"h":64.73,"l":64.23,"n":3166,"o":64.42,"t":"2026-10-09T19:45:00Z","v":177869,"vw":64.526415},{"c":64.7,"h":64.7,"l":64.7,"n":37,"o":64.7,"t":"2026-10-09T20:00:00Z","v":232727,"vw":64.7},{"c":64.87,"h":64.87,"l":64.55,"n":18,"o":64.55,"t":"2026-10-12T12:00:00Z","v":707,"vw":64.656667},{"c":64.7,"h":64.7,"l":64.6,"n":18,"o":64.6,"t":"2026-10-12T13:00:00Z","v":889,"vw":64.660707},{"c":64.885,"h":65.025,"l":64.5025,"n":260,"o":64.8,"t":"2026-10-12T13:30:00Z","v":15931,"vw":64.802944},{"c":64.61,"h":64.9,"l":64.485,"n":244,"o":64.79,"t":"2026-10-12T13:45:00Z","v":7416,"vw":64.74346},{"c":64.23,"h":64.74,"l":64.23,"n":428,"o":64.72,"t":"2026-10-12T14:00:00Z","v":18978,"vw":64.460123},{"c":64.195,"h":64.36,"l":64.165,"n":268,"o":64.185,"t":"2026-10-12T14:15:00Z","v":7611,"vw":64.234263},{"c":63.97,"h":64.205,"l":63.87,"n":302,"o":64.205,"t":"2026-10-12T14:30:00Z","v":8364,"vw":63.996967},{"c":64.15,"h":64.16,"l":63.895,"n":259,"o":63.92,"t":"2026-10-12T14:45:00Z","v":9371,"vw":64.023626},{"c":64.05,"h":64.13,"l":63.94,"n":317,"o":64.13,"t":"2026-10-12T15:00:00Z","v":9481,"vw":64.022069},{"c":64.35,"h":64.55,"l":63.95,"n":499,"o":63.98,"t":"2026-10-12T15:15:00Z","v":22426,"vw":64.324634},{"c":63.95,"h":64.32,"l":63.95,"n":271,"o":64.31,"t":"2026-10-12T15:30:00Z","v":8740,"vw":64.213558},{"c":63.85,"h":63.925,"l":63.76,"n":118,"o":63.831,"t":"2026-10-12T15:45:00Z","v":3096,"vw":63.869829},{"c":63.69,"h":63.86,"l":63.69,"n":181,"o":63.84,"t":"2026-10-12T16:00:00Z","v":5712,"vw":63.784864},{"c":63.885,"h":63.98,"l":63.75,"n":187,"o":63.75,"t":"2026-10-12T16:15:00Z","v":5806,"vw":63.83085},{"c":63.74,"h":63.8085,"l":63.7,"n":155,"o":63.79,"t":"2026-10-12T16:30:00Z","v":4704,"vw":63.749878},{"c":63.53,"h":63.77,"l":63.445,"n":281,"o":63.77,"t":"2026-10-12T16:45:00Z","v":16366,"vw":63.63031},{"c":63.57,"h":63.65,"l":63.52,"n":306,"o":63.55,"t":"2026-10-12T17:00:00Z","v":9182,"vw":63.571469},{"c":63.43,"h":63.5999,"l":63.43,"n":317,"o":63.58,"t":"2026-10-12T17:15:00Z","v":12274,"vw":63.524812},{"c":63.35,"h":63.47,"l":63.34,"n":192,"o":63.45,"t":"2026-10-12T17:30:00Z","v":6204,"vw":63.421079},{"c":63.24,"h":63.28,"l":63.18,"n":294,"o":63.28,"t":"2026-10-12T17:45:00Z","v":6953,"vw":63.227434},{"c":63.25,"h":63.37,"l":63.22,"n":237,"o":63.2845,"t":"2026-10-12T18:00:00Z","v":6751,"vw":63.30911},{"c":63.495,"h":63.535,"l":63,"n":618,"o":63.24,"t":"2026-10-12T18:15:00Z","v":33204,"vw":63.169401},{"c":63.37,"h":63.45,"l":63.32,"n":272,"o":63.37,"t":"2026-10-12T18:30:00Z","v":9881,"vw":63.404037},{"c":63.235,"h":63.335,"l":63.19,"n":277,"o":63.335,"t":"2026-10-12T18:45:00Z","v":7989,"vw":63.245745},{"c":63.33,"h":63.3444,"l":63.16,"n":466,"o":63.235,"t":"2026-10-12T19:00:00Z","v":15981,"vw":63.247378},{"c":63.46,"h":63.54,"l":63.28,"n":945,"o":63.35,"t":"2026-10-12T19:15:00Z","v":62653,"vw":63.4175},{"c":63.54,"h":63.585,"l":63.45,"n":628,"o":63.525,"t":"2026-10-12T19:30:00Z","v":22380,"vw":63.505658},{"c":62.94,"h":63.53,"l":62.88,"n":3295,"o":63.52,"t":"2026-10-12T19:45:00Z","v":170872,"vw":63.107847},{"c":62.92,"h":62.92,"l":62.92,"n":34,"o":62.92,"t":"2026-10-12T20:00:00Z","v":179343,"vw":62.92},{"c":61.725,"h":62.75,"l":61.64,"n":215,"o":62.64,"t":"2026-10-13T13:30:00Z","v":18478,"vw":62.470627},{"c":61.28,"h":61.65,"l":61.24,"n":384,"o":61.65,"t":"2026-10-13T13:45:00Z","v":11507,"vw":61.362146},{"c":61.395,"h":61.7,"l":61.33,"n":291,"o":61.44,"t":"2026-10-13T14:00:00Z","v":11559,"vw":61.488861},{"c":60.82,"h":61.7,"l":60.82,"n":452,"o":61.32,"t":"2026-10-13T14:15:00Z","v":19339,"vw":61.392561},{"c":61.225,"h":61.27,"l":60.76,"n":278,"o":60.825,"t":"2026-10-13T14:30:00Z","v":9510,"vw":60.906478},{"c":60.92,"h":61.42,"l":60.92,"n":235,"o":61.22,"t":"2026-10-13T14:45:00Z","v":8154,"vw":61.240986},{"c":60.955,"h":61.08,"l":60.625,"n":420,"o":60.92,"t":"2026-10-13T15:00:00Z","v":19857,"vw":60.917201},{"c":60.48,"h":60.9867,"l":60.45,"n":456,"o":60.9867,"t":"2026-10-13T15:15:00Z","v":16410,"vw":60.679899},{"c":60.82,"h":60.85,"l":60.44,"n":400,"o":60.49,"t":"2026-10-13T15:30:00Z","v":12955,"vw":60.683919},{"c":60.925,"h":60.98,"l":60.77,"n":373,"o":60.8,"t":"2026-10-13T15:45:00Z","v":13248,"vw":60.848283},{"c":60.645,"h":60.96,"l":60.645,"n":190,"o":60.93,"t":"2026-10-13T16:00:00Z","v":6638,"vw":60.846809},{"c":60.695,"h":60.75,"l":60.47,"n":418,"o":60.64,"t":"2026-10-13T16:15:00Z","v":16119,"vw":60.589046},{"c":60.77,"h":60.77,"l":60.6218,"n":272,"o":60.72,"t":"2026-10-13T16:30:00Z","v":9700,"vw":60.69791},{"c":60.42,"h":60.72,"l":60.41,"n":567,"o":60.72,"t":"2026-10-13T16:45:00Z","v":28027,"vw":60.526535},{"c":60.1,"h":60.56,"l":60.1,"n":652,"o":60.36,"t":"2026-10-13T17:00:00Z","v":37890,"vw":60.28334},{"c":60.04,"h":60.15,"l":59.82,"n":520,"o":60.05,"t":"2026-10-13T17:15:00Z","v":23253,"vw":59.981139},{"c":59.895,"h":60.13,"l":59.895,"n":428,"o":60.05,"t":"2026-10-13T17:30:00Z","v":19996,"vw":60.031022},{"c":60.04,"h":60.055,"l":59.85,"n":430,"o":59.92,"t":"2026-10-13T17:45:00Z","v":18100,"vw":59.959726},{"c":60.16,"h":60.215,"l":59.92,"n":521,"o":59.995,"t":"2026-10-13T18:00:00Z","v":16452,"vw":60.051688},{"c":60.34,"h":60.5,"l":60.15,"n":588,"o":60.21,"t":"2026-10-13T18:15:00Z","v":27137,"vw":60.326698},{"c":60.25,"h":60.41,"l":60.24,"n":294,"o":60.41,"t":"2026-10-13T18:30:00Z","v":9423,"vw":60.301359},{"c":60.02,"h":60.265,"l":59.99,"n":419,"o":60.265,"t":"2026-10-13T18:45:00Z","v":12529,"vw":60.117838},{"c":60.145,"h":60.18,"l":59.91,"n":791,"o":59.99,"t":"2026-10-13T19:00:00Z","v":28848,"vw":60.010857},{"c":60.25,"h":60.29,"l":60.08,"n":824,"o":60.145,"t":"2026-10-13T19:15:00Z","v":29610,"vw":60.156343},{"c":60.52,"h":60.83,"l":60.245,"n":1779,"o":60.245,"t":"2026-10-13T19:30:00Z","v":124228,"vw":60.519596},{"c":59.9,"h":60.43,"l":59.85,"n":3775,"o":60.43,"t":"2026-10-13T19:45:00Z","v":214390,"vw":60.016976},{"c":60.194,"h":60.194,"l":59.89,"n":55,"o":59.89,"t":"2026-10-13T20:00:00Z","v":269550,"vw":59.925348},{"c":59.9,"h":59.9,"l":59.9,"n":24,"o":59.9,"t":"2026-10-14T08:15:00Z","v":646,"vw":59.9},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-14T12:30:00Z","v":103,"vw":59.5},{"c":60.07,"h":60.29,"l":59.14,"n":302,"o":59.3,"t":"2026-10-14T13:30:00Z","v":25095,"vw":59.722125},{"c":60.3,"h":60.63,"l":60.12,"n":432,"o":60.12,"t":"2026-10-14T13:45:00Z","v":12475,"vw":60.398809},{"c":60.14,"h":60.69,"l":60.14,"n":487,"o":60.23,"t":"2026-10-14T14:00:00Z","v":17207,"vw":60.349456},{"c":59.98,"h":60.29,"l":59.905,"n":703,"o":60.155,"t":"2026-10-14T14:15:00Z","v":75310,"vw":60.033149},{"c":60.23,"h":60.24,"l":59.81,"n":445,"o":59.81,"t":"2026-10-14T14:30:00Z","v":21029,"vw":60.038376},{"c":59.745,"h":60.22,"l":59.745,"n":404,"o":60.22,"t":"2026-10-14T14:45:00Z","v":19462,"vw":60.023447},{"c":59.745,"h":59.905,"l":59.705,"n":374,"o":59.83,"t":"2026-10-14T15:00:00Z","v":13986,"vw":59.766252},{"c":59.745,"h":59.81,"l":59.53,"n":368,"o":59.69,"t":"2026-10-14T15:15:00Z","v":16259,"vw":59.693845},{"c":59.34,"h":59.745,"l":59.325,"n":594,"o":59.745,"t":"2026-10-14T15:30:00Z","v":23279,"vw":59.519638},{"c":59.0075,"h":59.305,"l":58.98,"n":840,"o":59.2975,"t":"2026-10-14T15:45:00Z","v":63906,"vw":59.100662},{"c":58.83,"h":59.0799,"l":58.8,"n":589,"o":59.005,"t":"2026-10-14T16:00:00Z","v":30803,"vw":58.956118},{"c":59.125,"h":59.17,"l":58.82,"n":840,"o":58.835,"t":"2026-10-14T16:15:00Z","v":41231,"vw":59.085712},{"c":59.32,"h":59.4,"l":58.91,"n":1171,"o":59.16,"t":"2026-10-14T16:30:00Z","v":92874,"vw":59.156624},{"c":59.3,"h":59.315,"l":59.105,"n":592,"o":59.315,"t":"2026-10-14T16:45:00Z","v":31733,"vw":59.224044},{"c":59.27,"h":59.4,"l":59.23,"n":566,"o":59.325,"t":"2026-10-14T17:00:00Z","v":28021,"vw":59.337095},{"c":59.22,"h":59.3,"l":59.15,"n":472,"o":59.27,"t":"2026-10-14T17:15:00Z","v":14728,"vw":59.23765},{"c":59.785,"h":59.785,"l":59.215,"n":480,"o":59.215,"t":"2026-10-14T17:30:00Z","v":20657,"vw":59.512072},{"c":59.7,"h":59.785,"l":59.545,"n":432,"o":59.65,"t":"2026-10-14T17:45:00Z","v":22680,"vw":59.604875},{"c":59.74,"h":60.04,"l":59.67,"n":1124,"o":59.72,"t":"2026-10-14T18:00:00Z","v":55697,"vw":59.865371},{"c":59.625,"h":59.74,"l":59.5,"n":924,"o":59.715,"t":"2026-10-14T18:15:00Z","v":68541,"vw":59.638576},{"c":59.47,"h":59.69,"l":59.42,"n":767,"o":59.65,"t":"2026-10-14T18:30:00Z","v":27701,"vw":59.511515},{"c":59.78,"h":59.82,"l":59.38,"n":592,"o":59.38,"t":"2026-10-14T18:45:00Z","v":20661,"vw":59.493856},{"c":59.46,"h":59.705,"l":59.375,"n":1020,"o":59.67,"t":"2026-10-14T19:00:00Z","v":67423,"vw":59.446925},{"c":59.805,"h":59.9,"l":59.45,"n":850,"o":59.46,"t":"2026-10-14T19:15:00Z","v":49920,"vw":59.655109},{"c":59.42,"h":59.91,"l":59.38,"n":1313,"o":59.79,"t":"2026-10-14T19:30:00Z","v":51733,"vw":59.705746},{"c":59.64,"h":59.72,"l":59.35,"n":4749,"o":59.39,"t":"2026-10-14T19:45:00Z","v":300656,"vw":59.534631},{"c":59.67,"h":59.67,"l":59.67,"n":47,"o":59.67,"t":"2026-10-14T20:00:00Z","v":263561,"vw":59.67},{"c":61.29,"h":61.3,"l":61,"n":22,"o":61,"t":"2026-10-15T13:15:00Z","v":1624,"vw":61.256942},{"c":61.18,"h":61.83,"l":59.88,"n":653,"o":61.08,"t":"2026-10-15T13:30:00Z","v":86152,"vw":60.986488},{"c":61.61,"h":61.86,"l":61.13,"n":478,"o":61.16,"t":"2026-10-15T13:45:00Z","v":19425,"vw":61.411875},{"c":62.02,"h":62.3099,"l":61.64,"n":669,"o":61.74,"t":"2026-10-15T14:00:00Z","v":34153,"vw":61.954373},{"c":61.555,"h":62.2899,"l":61.42,"n":447,"o":62.07,"t":"2026-10-15T14:15:00Z","v":20391,"vw":61.797718},{"c":61.78,"h":62.04,"l":61.475,"n":1040,"o":61.53,"t":"2026-10-15T14:30:00Z","v":55610,"vw":61.893984},{"c":61.49,"h":61.915,"l":61.49,"n":469,"o":61.8,"t":"2026-10-15T14:45:00Z","v":17254,"vw":61.695843},{"c":61.54,"h":61.7,"l":61.34,"n":427,"o":61.46,"t":"2026-10-15T15:00:00Z","v":15015,"vw":61.488547},{"c":61.39,"h":61.64,"l":61.36,"n":286,"o":61.54,"t":"2026-10-15T15:15:00Z","v":12861,"vw":61.48121},{"c":61.3,"h":61.445,"l":61.23,"n":380,"o":61.43,"t":"2026-10-15T15:30:00Z","v":14438,"vw":61.328221},{"c":61.39,"h":61.48,"l":61.21,"n":369,"o":61.29,"t":"2026-10-15T15:45:00Z","v":11461,"vw":61.344869},{"c":61.34,"h":61.6899,"l":61.34,"n":540,"o":61.38,"t":"2026-10-15T16:00:00Z","v":23322,"vw":61.475308},{"c":61.1,"h":61.37,"l":61.1,"n":377,"o":61.37,"t":"2026-10-15T16:15:00Z","v":14819,"vw":61.205017},{"c":61.35,"h":61.35,"l":61.125,"n":290,"o":61.17,"t":"2026-10-15T16:30:00Z","v":15240,"vw":61.228938},{"c":61.255,"h":61.345,"l":61.19,"n":265,"o":61.345,"t":"2026-10-15T16:45:00Z","v":6309,"vw":61.267226},{"c":61.06,"h":61.32,"l":61.06,"n":409,"o":61.32,"t":"2026-10-15T17:00:00Z","v":9908,"vw":61.169402},{"c":61.085,"h":61.19,"l":61.055,"n":248,"o":61.055,"t":"2026-10-15T17:15:00Z","v":7104,"vw":61.118775},{"c":61.2,"h":61.265,"l":61.1,"n":333,"o":61.1,"t":"2026-10-15T17:30:00Z","v":14196,"vw":61.191162},{"c":61.075,"h":61.315,"l":61.065,"n":391,"o":61.17,"t":"2026-10-15T17:45:00Z","v":16122,"vw":61.187113},{"c":60.845,"h":61.075,"l":60.84,"n":424,"o":61.025,"t":"2026-10-15T18:00:00Z","v":15554,"vw":60.989843},{"c":60.795,"h":60.975,"l":60.745,"n":363,"o":60.85,"t":"2026-10-15T18:15:00Z","v":15331,"vw":60.847037},{"c":60.79,"h":60.93,"l":60.76,"n":496,"o":60.84,"t":"2026-10-15T18:30:00Z","v":21474,"vw":60.842647},{"c":60.835,"h":60.9,"l":60.77,"n":519,"o":60.8,"t":"2026-10-15T18:45:00Z","v":22525,"vw":60.843726},{"c":60.97,"h":61,"l":60.78,"n":448,"o":60.8,"t":"2026-10-15T19:00:00Z","v":19491,"vw":60.856463},{"c":61.29,"h":61.325,"l":60.88,"n":548,"o":60.97,"t":"2026-10-15T19:15:00Z","v":21600,"vw":61.08217},{"c":61.36,"h":61.54,"l":61.305,"n":922,"o":61.305,"t":"2026-10-15T19:30:00Z","v":34925,"vw":61.427601},{"c":60.97,"h":61.32,"l":60.85,"n":3099,"o":61.32,"t":"2026-10-15T19:45:00Z","v":159434,"vw":60.994431},{"c":60.99,"h":60.99,"l":60.99,"n":31,"o":60.99,"t":"2026-10-15T20:00:00Z","v":270061,"vw":60.99},{"c":61.05,"h":61.05,"l":61.05,"n":9,"o":61.05,"t":"2026-10-16T11:00:00Z","v":108,"vw":61.05},{"c":59.965,"h":61.73,"l":59.77,"n":380,"o":61.08,"t":"2026-10-16T13:30:00Z","v":24336,"vw":60.916176},{"c":59.6,"h":59.96,"l":59.6,"n":440,"o":59.96,"t":"2026-10-16T13:45:00Z","v":26992,"vw":59.814307},{"c":60.04,"h":60.155,"l":59.71,"n":338,"o":59.72,"t":"2026-10-16T14:00:00Z","v":9615,"vw":59.938858},{"c":59.745,"h":59.9,"l":59.72,"n":222,"o":59.895,"t":"2026-10-16T14:15:00Z","v":10647,"vw":59.841416},{"c":59.95,"h":59.95,"l":59.59,"n":329,"o":59.62,"t":"2026-10-16T14:30:00Z","v":13189,"vw":59.722516},{"c":59.82,"h":59.92,"l":59.675,"n":690,"o":59.84,"t":"2026-10-16T14:45:00Z","v":32897,"vw":59.822004},{"c":59.59,"h":59.74,"l":59.57,"n":193,"o":59.71,"t":"2026-10-16T15:00:00Z","v":4815,"vw":59.633244},{"c":59.17,"h":59.55,"l":59.06,"n":369,"o":59.55,"t":"2026-10-16T15:15:00Z","v":11662,"vw":59.368202},{"c":59.55,"h":59.68,"l":59.3,"n":356,"o":59.3,"t":"2026-10-16T15:30:00Z","v":13050,"vw":59.534011},{"c":59.67,"h":60,"l":59.48,"n":358,"o":59.54,"t":"2026-10-16T15:45:00Z","v":21709,"vw":59.79841},{"c":59.59,"h":59.72,"l":59.47,"n":533,"o":59.66,"t":"2026-10-16T16:00:00Z","v":28956,"vw":59.613482},{"c":59.445,"h":59.68,"l":59.445,"n":153,"o":59.61,"t":"2026-10-16T16:15:00Z","v":4547,"vw":59.56498},{"c":59.325,"h":59.49,"l":59.325,"n":342,"o":59.42,"t":"2026-10-16T16:30:00Z","v":12936,"vw":59.420481},{"c":59.38,"h":59.41,"l":59.16,"n":309,"o":59.34,"t":"2026-10-16T16:45:00Z","v":11059,"vw":59.278617},{"c":59.145,"h":59.4,"l":59.085,"n":257,"o":59.39,"t":"2026-10-16T17:00:00Z","v":7301,"vw":59.260576},{"c":59.3,"h":59.31,"l":59.11,"n":243,"o":59.19,"t":"2026-10-16T17:15:00Z","v":10675,"vw":59.218928},{"c":59.14,"h":59.39,"l":59.1,"n":373,"o":59.32,"t":"2026-10-16T17:30:00Z","v":29208,"vw":59.220458},{"c":59.12,"h":59.295,"l":59.12,"n":208,"o":59.16,"t":"2026-10-16T17:45:00Z","v":6962,"vw":59.206692},{"c":59.055,"h":59.18,"l":58.98,"n":346,"o":59.14,"t":"2026-10-16T18:00:00Z","v":15125,"vw":59.092301},{"c":59.3,"h":59.3,"l":59.01,"n":323,"o":59.055,"t":"2026-10-16T18:15:00Z","v":10884,"vw":59.096713},{"c":59.41,"h":59.47,"l":59.21,"n":336,"o":59.32,"t":"2026-10-16T18:30:00Z","v":11688,"vw":59.330387},{"c":59.705,"h":59.705,"l":59.415,"n":458,"o":59.42,"t":"2026-10-16T18:45:00Z","v":17438,"vw":59.484426},{"c":59.97,"h":60,"l":59.6425,"n":665,"o":59.66,"t":"2026-10-16T19:00:00Z","v":47313,"vw":59.761519},{"c":59.46,"h":59.97,"l":59.46,"n":542,"o":59.97,"t":"2026-10-16T19:15:00Z","v":24064,"vw":59.817658},{"c":59.25,"h":59.56,"l":59.2,"n":677,"o":59.47,"t":"2026-10-16T19:30:00Z","v":24127,"vw":59.383968},{"c":59.27,"h":59.33,"l":59.0425,"n":2359,"o":59.28,"t":"2026-10-16T19:45:00Z","v":102650,"vw":59.209532},{"c":59.24,"h":59.24,"l":59.24,"n":37,"o":59.24,"t":"2026-10-16T20:00:00Z","v":227630,"vw":59.24},{"c":59.81,"h":59.81,"l":59.3,"n":15,"o":59.5,"t":"2026-10-19T08:00:00Z","v":1501,"vw":59.558191},{"c":59.47,"h":59.5,"l":59.41,"n":137,"o":59.5,"t":"2026-10-19T08:15:00Z","v":1076,"vw":59.480922},{"c":59.81,"h":59.81,"l":59.81,"n":22,"o":59.81,"t":"2026-10-19T11:15:00Z","v":308,"vw":59.81},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-19T11:30:00Z","v":311,"vw":59.6},{"c":60.03,"h":61.22,"l":59.35,"n":215,"o":60.03,"t":"2026-10-19T13:30:00Z","v":21451,"vw":60.238361},{"c":59.895,"h":60.08,"l":59.842,"n":131,"o":60.035,"t":"2026-10-19T13:45:00Z","v":6164,"vw":59.989693},{"c":60.43,"h":60.565,"l":59.68,"n":579,"o":59.76,"t":"2026-10-19T14:00:00Z","v":31024,"vw":60.270735},{"c":60.58,"h":60.64,"l":60.43,"n":234,"o":60.52,"t":"2026-10-19T14:15:00Z","v":7736,"vw":60.505603},{"c":60.14,"h":60.66,"l":60.03,"n":366,"o":60.66,"t":"2026-10-19T14:30:00Z","v":22184,"vw":60.362996},{"c":60.28,"h":60.32,"l":60.175,"n":207,"o":60.22,"t":"2026-10-19T14:45:00Z","v":7527,"vw":60.254101},{"c":60.43,"h":60.43,"l":60.22,"n":228,"o":60.325,"t":"2026-10-19T15:00:00Z","v":7606,"vw":60.323006},{"c":60.445,"h":60.55,"l":60.34,"n":350,"o":60.42,"t":"2026-10-19T15:15:00Z","v":14791,"vw":60.458665},{"c":60.585,"h":60.66,"l":60.44,"n":207,"o":60.445,"t":"2026-10-19T15:30:00Z","v":10683,"vw":60.547382},{"c":60.925,"h":61.06,"l":60.62,"n":483,"o":60.64,"t":"2026-10-19T15:45:00Z","v":65791,"vw":60.755045},{"c":61.16,"h":61.16,"l":60.83,"n":281,"o":60.925,"t":"2026-10-19T16:00:00Z","v":9208,"vw":60.992532},{"c":61.18,"h":61.2575,"l":61.01,"n":318,"o":61.16,"t":"2026-10-19T16:15:00Z","v":15204,"vw":61.147282},{"c":61.34,"h":61.45,"l":61.11,"n":294,"o":61.2,"t":"2026-10-19T16:30:00Z","v":11984,"vw":61.285821},{"c":61.12,"h":61.294,"l":61.12,"n":268,"o":61.285,"t":"2026-10-19T16:45:00Z","v":10337,"vw":61.192178},{"c":61.11,"h":61.2,"l":61.09,"n":284,"o":61.14,"t":"2026-10-19T17:00:00Z","v":13759,"vw":61.15521},{"c":61.26,"h":61.35,"l":60.86,"n":827,"o":61.09,"t":"2026-10-19T17:15:00Z","v":39728,"vw":61.015268},{"c":61.19,"h":61.38,"l":61.17,"n":286,"o":61.26,"t":"2026-10-19T17:30:00Z","v":12849,"vw":61.278389},{"c":61.215,"h":61.28,"l":61.11,"n":318,"o":61.15,"t":"2026-10-19T17:45:00Z","v":17291,"vw":61.202758},{"c":61.2975,"h":61.34,"l":61.12,"n":371,"o":61.22,"t":"2026-10-19T18:00:00Z","v":17364,"vw":61.253649},{"c":61.4,"h":61.505,"l":61.3,"n":324,"o":61.3,"t":"2026-10-19T18:15:00Z","v":12962,"vw":61.418378},{"c":61.2225,"h":61.51,"l":61.1,"n":443,"o":61.355,"t":"2026-10-19T18:30:00Z","v":18811,"vw":61.347533},{"c":61.46,"h":61.52,"l":61.365,"n":380,"o":61.38,"t":"2026-10-19T18:45:00Z","v":13757,"vw":61.463654},{"c":61.385,"h":61.52,"l":61.36,"n":635,"o":61.49,"t":"2026-10-19T19:00:00Z","v":42195,"vw":61.476372},{"c":61.34,"h":61.4299,"l":61.24,"n":645,"o":61.385,"t":"2026-10-19T19:15:00Z","v":34294,"vw":61.341463},{"c":61.665,"h":61.71,"l":61.335,"n":1129,"o":61.34,"t":"2026-10-19T19:30:00Z","v":66488,"vw":61.551205},{"c":61.53,"h":61.74,"l":61.17,"n":3946,"o":61.665,"t":"2026-10-19T19:45:00Z","v":208449,"vw":61.559731},{"c":61.53,"h":61.53,"l":61.53,"n":34,"o":61.53,"t":"2026-10-19T20:00:00Z","v":179360,"vw":61.53},{"c":61.53,"h":61.53,"l":61.53,"n":5,"o":61.53,"t":"2026-10-20T08:00:00Z","v":1003,"vw":61.53},{"c":61.46,"h":61.46,"l":61.46,"n":16,"o":61.46,"t":"2026-10-20T09:30:00Z","v":402,"vw":61.46},{"c":61.3,"h":61.3,"l":61.3,"n":10,"o":61.3,"t":"2026-10-20T11:30:00Z","v":292,"vw":61.3},{"c":61.31,"h":61.31,"l":61.31,"n":13,"o":61.31,"t":"2026-10-20T11:45:00Z","v":286,"vw":61.31},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-20T13:15:00Z","v":165,"vw":62.1},{"c":62.41,"h":62.59,"l":61.5801,"n":136,"o":61.96,"t":"2026-10-20T13:30:00Z","v":11861,"vw":62.145162},{"c":62.885,"h":62.885,"l":62.45,"n":475,"o":62.67,"t":"2026-10-20T13:45:00Z","v":15324,"vw":62.624001},{"c":62.42,"h":62.94,"l":62.42,"n":484,"o":62.92,"t":"2026-10-20T14:00:00Z","v":15124,"vw":62.655853},{"c":62.69,"h":62.755,"l":62.43,"n":677,"o":62.55,"t":"2026-10-20T14:15:00Z","v":19399,"vw":62.610236},{"c":63.04,"h":63.09,"l":62.74,"n":798,"o":62.74,"t":"2026-10-20T14:30:00Z","v":47177,"vw":62.958981},{"c":63.15,"h":63.235,"l":62.94,"n":788,"o":63.035,"t":"2026-10-20T14:45:00Z","v":37104,"vw":63.109134},{"c":62.705,"h":63.16,"l":62.705,"n":593,"o":63.07,"t":"2026-10-20T15:00:00Z","v":24060,"vw":63.026531},{"c":63.05,"h":63.1134,"l":62.56,"n":651,"o":62.705,"t":"2026-10-20T15:15:00Z","v":23385,"vw":62.701745},{"c":62.9,"h":63.105,"l":62.9,"n":368,"o":62.98,"t":"2026-10-20T15:30:00Z","v":14643,"vw":63.000941},{"c":62.8,"h":62.96,"l":62.685,"n":425,"o":62.93,"t":"2026-10-20T15:45:00Z","v":15565,"vw":62.854451},{"c":62.22,"h":62.845,"l":62.22,"n":455,"o":62.845,"t":"2026-10-20T16:00:00Z","v":14457,"vw":62.495789},{"c":62.325,"h":62.45,"l":62.17,"n":391,"o":62.335,"t":"2026-10-20T16:15:00Z","v":11311,"vw":62.301377},{"c":62.47,"h":62.57,"l":62.325,"n":454,"o":62.325,"t":"2026-10-20T16:30:00Z","v":16340,"vw":62.47633},{"c":62.405,"h":62.57,"l":62.35,"n":373,"o":62.41,"t":"2026-10-20T16:45:00Z","v":11276,"vw":62.433958},{"c":62.635,"h":62.67,"l":62.33,"n":543,"o":62.405,"t":"2026-10-20T17:00:00Z","v":21110,"vw":62.488631},{"c":62.85,"h":62.89,"l":62.67,"n":594,"o":62.67,"t":"2026-10-20T17:15:00Z","v":26202,"vw":62.797723},{"c":62.81,"h":63.025,"l":62.81,"n":556,"o":62.85,"t":"2026-10-20T17:30:00Z","v":23134,"vw":62.916362},{"c":62.73,"h":62.87,"l":62.725,"n":457,"o":62.84,"t":"2026-10-20T17:45:00Z","v":13362,"vw":62.785588},{"c":62.965,"h":63.02,"l":62.74,"n":521,"o":62.74,"t":"2026-10-20T18:00:00Z","v":17725,"vw":62.919006},{"c":62.915,"h":63.04,"l":62.86,"n":468,"o":62.96,"t":"2026-10-20T18:15:00Z","v":12013,"vw":62.935696},{"c":62.705,"h":62.87,"l":62.6175,"n":481,"o":62.87,"t":"2026-10-20T18:30:00Z","v":17167,"vw":62.706829},{"c":62.785,"h":62.84,"l":62.71,"n":573,"o":62.77,"t":"2026-10-20T18:45:00Z","v":17148,"vw":62.778918},{"c":62.795,"h":62.9,"l":62.76,"n":662,"o":62.76,"t":"2026-10-20T19:00:00Z","v":23258,"vw":62.830206},{"c":62.7,"h":62.81,"l":62.52,"n":565,"o":62.79,"t":"2026-10-20T19:15:00Z","v":20781,"vw":62.715683},{"c":62.785,"h":62.85,"l":62.7,"n":752,"o":62.7,"t":"2026-10-20T19:30:00Z","v":29357,"vw":62.783645},{"c":62.96,"h":63.01,"l":62.645,"n":2709,"o":62.785,"t":"2026-10-20T19:45:00Z","v":165150,"vw":62.823928},{"c":62.92,"h":62.92,"l":62.92,"n":34,"o":62.92,"t":"2026-10-20T20:00:00Z","v":285693,"vw":62.92},{"c":62.9,"h":62.92,"l":62.9,"n":10,"o":62.92,"t":"2026-10-21T08:00:00Z","v":908,"vw":62.911136},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-21T09:00:00Z","v":500,"vw":62.92},{"c":62.9,"h":62.91,"l":62.9,"n":7,"o":62.91,"t":"2026-10-21T10:15:00Z","v":525,"vw":62.907468},{"c":63.34,"h":63.685,"l":62.715,"n":480,"o":63.14,"t":"2026-10-21T13:30:00Z","v":22532,"vw":63.218129},{"c":63.51,"h":63.74,"l":63.06,"n":455,"o":63.16,"t":"2026-10-21T13:45:00Z","v":18947,"vw":63.40637},{"c":63.325,"h":63.665,"l":63.23,"n":606,"o":63.41,"t":"2026-10-21T14:00:00Z","v":25255,"vw":63.389522},{"c":63.385,"h":63.455,"l":63.03,"n":518,"o":63.325,"t":"2026-10-21T14:15:00Z","v":20880,"vw":63.227995},{"c":63.63,"h":63.67,"l":63.36,"n":358,"o":63.45,"t":"2026-10-21T14:30:00Z","v":12911,"vw":63.531836},{"c":63.48,"h":63.67,"l":63.39,"n":302,"o":63.65,"t":"2026-10-21T14:45:00Z","v":8686,"vw":63.509459},{"c":63.38,"h":63.47,"l":63.22,"n":1024,"o":63.41,"t":"2026-10-21T15:00:00Z","v":63561,"vw":63.299661},{"c":63.46,"h":63.635,"l":63.35,"n":448,"o":63.39,"t":"2026-10-21T15:15:00Z","v":16546,"vw":63.48893},{"c":63.22,"h":63.55,"l":62.91,"n":496,"o":63.54,"t":"2026-10-21T15:30:00Z","v":22744,"vw":63.240565},{"c":63.15,"h":63.345,"l":63.1,"n":438,"o":63.24,"t":"2026-10-21T15:45:00Z","v":13453,"vw":63.24952},{"c":62.95,"h":63.22,"l":62.9,"n":462,"o":63.09,"t":"2026-10-21T16:00:00Z","v":22384,"vw":63.119498},{"c":63.015,"h":63.11,"l":62.95,"n":328,"o":63.04,"t":"2026-10-21T16:15:00Z","v":8062,"vw":63.051545},{"c":63.05,"h":63.2,"l":62.98,"n":424,"o":63.03,"t":"2026-10-21T16:30:00Z","v":13318,"vw":63.107251},{"c":63.225,"h":63.225,"l":63.085,"n":353,"o":63.14,"t":"2026-10-21T16:45:00Z","v":10358,"vw":63.126006},{"c":63.195,"h":63.215,"l":63.075,"n":315,"o":63.215,"t":"2026-10-21T17:00:00Z","v":6847,"vw":63.166775},{"c":62.97,"h":63.2,"l":62.89,"n":399,"o":63.18,"t":"2026-10-21T17:15:00Z","v":8272,"vw":63.038845},{"c":63.08,"h":63.14,"l":62.97,"n":385,"o":62.97,"t":"2026-10-21T17:30:00Z","v":16439,"vw":63.013467},{"c":62.99,"h":63.135,"l":62.96,"n":327,"o":63.135,"t":"2026-10-21T17:45:00Z","v":11557,"vw":63.037051},{"c":62.9,"h":62.99,"l":62.82,"n":302,"o":62.96,"t":"2026-10-21T18:00:00Z","v":7906,"vw":62.884862},{"c":62.87,"h":63.02,"l":62.855,"n":356,"o":62.92,"t":"2026-10-21T18:15:00Z","v":9762,"vw":62.943485},{"c":62.85,"h":62.895,"l":62.8,"n":258,"o":62.86,"t":"2026-10-21T18:30:00Z","v":5962,"vw":62.858648},{"c":62.57,"h":62.82,"l":62.57,"n":597,"o":62.8,"t":"2026-10-21T18:45:00Z","v":14235,"vw":62.732324},{"c":62.545,"h":62.72,"l":62.41,"n":582,"o":62.565,"t":"2026-10-21T19:00:00Z","v":16197,"vw":62.599074},{"c":62.605,"h":62.65,"l":62.45,"n":636,"o":62.54,"t":"2026-10-21T19:15:00Z","v":17469,"vw":62.545447},{"c":62.65,"h":62.7425,"l":62.55,"n":908,"o":62.605,"t":"2026-10-21T19:30:00Z","v":28737,"vw":62.645559},{"c":62.63,"h":62.82,"l":62.49,"n":2665,"o":62.66,"t":"2026-10-21T19:45:00Z","v":130040,"vw":62.643916},{"c":62.62,"h":62.62,"l":62.62,"n":33,"o":62.62,"t":"2026-10-21T20:00:00Z","v":348308,"vw":62.62},{"c":62.2,"h":62.2,"l":61.95,"n":23,"o":62.2,"t":"2026-10-22T08:00:00Z","v":2025,"vw":62.095758},{"c":61.91,"h":62.2,"l":61.6,"n":20,"o":62.2,"t":"2026-10-22T10:15:00Z","v":1268,"vw":61.988333},{"c":62.82,"h":63.035,"l":62.24,"n":85,"o":62.62,"t":"2026-10-22T13:30:00Z","v":8466,"vw":62.653582},{"c":63.4,"h":63.465,"l":62.72,"n":196,"o":62.72,"t":"2026-10-22T13:45:00Z","v":7622,"vw":63.195832},{"c":62.97,"h":63.49,"l":62.78,"n":303,"o":63.49,"t":"2026-10-22T14:00:00Z","v":18702,"vw":63.119127},{"c":62.56,"h":62.945,"l":62.44,"n":215,"o":62.915,"t":"2026-10-22T14:15:00Z","v":7393,"vw":62.630871},{"c":62.99,"h":63.04,"l":62.53,"n":200,"o":62.53,"t":"2026-10-22T14:30:00Z","v":9644,"vw":62.780189},{"c":62.715,"h":63.04,"l":62.65,"n":315,"o":62.98,"t":"2026-10-22T14:45:00Z","v":12045,"vw":62.86061},{"c":62.75,"h":62.75,"l":62.51,"n":204,"o":62.59,"t":"2026-10-22T15:00:00Z","v":7756,"vw":62.606342},{"c":62.9,"h":63.06,"l":62.68,"n":339,"o":62.68,"t":"2026-10-22T15:15:00Z","v":12509,"vw":62.931749},{"c":62.945,"h":62.9716,"l":62.82,"n":289,"o":62.95,"t":"2026-10-22T15:30:00Z","v":8120,"vw":62.899736},{"c":62.935,"h":62.99,"l":62.85,"n":248,"o":62.985,"t":"2026-10-22T15:45:00Z","v":7299,"vw":62.913374},{"c":62.91,"h":62.9778,"l":62.85,"n":264,"o":62.935,"t":"2026-10-22T16:00:00Z","v":9868,"vw":62.926018},{"c":63.13,"h":63.13,"l":62.905,"n":305,"o":62.905,"t":"2026-10-22T16:15:00Z","v":15532,"vw":63.031982},{"c":62.7,"h":63.12,"l":62.36,"n":393,"o":63.12,"t":"2026-10-22T16:30:00Z","v":14315,"vw":62.680634},{"c":62.755,"h":62.88,"l":62.42,"n":303,"o":62.585,"t":"2026-10-22T16:45:00Z","v":10953,"vw":62.637564},{"c":62.71,"h":62.83,"l":62.47,"n":394,"o":62.8,"t":"2026-10-22T17:00:00Z","v":13238,"vw":62.668009},{"c":62.765,"h":62.859,"l":62.7,"n":308,"o":62.76,"t":"2026-10-22T17:15:00Z","v":12240,"vw":62.796621},{"c":62.89,"h":62.995,"l":62.71,"n":412,"o":62.765,"t":"2026-10-22T17:30:00Z","v":11797,"vw":62.859246},{"c":62.77,"h":62.92,"l":62.77,"n":243,"o":62.885,"t":"2026-10-22T17:45:00Z","v":6262,"vw":62.854508},{"c":62.99,"h":63.17,"l":62.705,"n":733,"o":62.785,"t":"2026-10-22T18:00:00Z","v":56716,"vw":62.987708},{"c":63.02,"h":63.29,"l":62.98,"n":415,"o":62.99,"t":"2026-10-22T18:15:00Z","v":14825,"vw":63.148251},{"c":63.005,"h":63.13,"l":62.95,"n":443,"o":63.025,"t":"2026-10-22T18:30:00Z","v":20073,"vw":63.002782},{"c":62.84,"h":63.06,"l":62.82,"n":587,"o":63,"t":"2026-10-22T18:45:00Z","v":33291,"vw":62.92191},{"c":62.95,"h":62.95,"l":62.74,"n":557,"o":62.8,"t":"2026-10-22T19:00:00Z","v":20463,"vw":62.827974},{"c":62.65,"h":62.89,"l":62.56,"n":708,"o":62.875,"t":"2026-10-22T19:15:00Z","v":28207,"vw":62.751848},{"c":62.775,"h":62.84,"l":62.635,"n":909,"o":62.65,"t":"2026-10-22T19:30:00Z","v":35026,"vw":62.759009},{"c":63.015,"h":63.08,"l":62.69,"n":2483,"o":62.8,"t":"2026-10-22T19:45:00Z","v":110740,"vw":62.93513},{"c":63.04,"h":63.04,"l":63.04,"n":38,"o":63.04,"t":"2026-10-22T20:00:00Z","v":145857,"vw":63.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1303287465599325,"strike":86.31141689600449,"iv":0.9292848891731684,"gamma":0.014398244893354166,"theta":-0.06663363445815344,"vega":0.0412158136268871,"rho":0.006450110555130959,"breakevenPct":38.708352859397884},{"delta":0.2,"premium":1.3848968637458772,"strike":78.40103136254123,"iv":0.7773264176031802,"gamma":0.020267819920949275,"theta":-0.06635235939010012,"vega":0.04884450371359683,"rho":0.008690426395162668,"breakevenPct":26.563972440176236},{"delta":0.25,"premium":1.7261247826143267,"strike":74.98875217385674,"iv":0.7271938353110681,"gamma":0.02458633335679441,"theta":-0.06941801357771177,"vega":0.05491903510531217,"rho":0.010883424765814137,"breakevenPct":21.69238095886906},{"delta":0.3,"premium":2.0673527014827764,"strike":71.57647298517224,"iv":0.6770612530189559,"gamma":0.028904846792639546,"theta":-0.07248366776532342,"vega":0.06099356649702751,"rho":0.013076423136465606,"breakevenPct":16.82078947756188},{"delta":0.35,"premium":2.437219495091164,"strike":69.05680224403928,"iv":0.6401104488078542,"gamma":0.03233366058906031,"theta":-0.07382454417952314,"vega":0.06508274894810659,"rho":0.0152558054892026,"breakevenPct":13.410567479585074},{"delta":0.4,"premium":2.831679523141655,"strike":67.30364656381487,"iv":0.6144793127629733,"gamma":0.034998457223001406,"theta":-0.07368429172510518,"vega":0.06746704067321178,"rho":0.017423495276369914,"breakevenPct":11.255276153167063},{"delta":0.45,"premium":3.226139551192146,"strike":65.55049088359047,"iv":0.5888481767180925,"gamma":0.0376632538569425,"theta":-0.07354403927068723,"vega":0.06985133239831696,"rho":0.019591185063537225,"breakevenPct":9.099984826749054},{"delta":0.5,"premium":3.765918472652219,"strike":64.11506707946336,"iv":0.57741955624355,"gamma":0.03818142414860681,"theta":-0.07233188854489164,"vega":0.0696265737874097,"rho":0.02166425977213306,"breakevenPct":7.679228350437151},{"delta":0.55,"premium":4.372213622291023,"strike":62.8250773993808,"iv":0.5724917956656347,"gamma":0.03771702786377709,"theta":-0.07062910216718266,"vega":0.06820758513931888,"rho":0.023694026704239916,"breakevenPct":6.594687534377894},{"delta":0.6,"premium":4.978508771929825,"strike":61.53508771929825,"iv":0.5675640350877192,"gamma":0.03725263157894737,"theta":-0.06892631578947368,"vega":0.06678859649122808,"rho":0.025723793636346765,"breakevenPct":5.510146718318641},{"delta":0.65,"premium":5.5848039215686285,"strike":60.245098039215684,"iv":0.5626362745098039,"gamma":0.03678823529411765,"theta":-0.06722352941176471,"vega":0.06536960784313725,"rho":0.02775356056845362,"breakevenPct":4.4256059022593845},{"delta":0.7,"premium":6.564032451923077,"strike":58.78305288461539,"iv":0.5656672475961538,"gamma":0.03385234375000001,"theta":-0.0628110576923077,"vega":0.060378245192307695,"rho":0.029510705833761353,"breakevenPct":3.6597165871485795},{"delta":0.75,"premium":7.6307391826923086,"strike":57.28064903846154,"iv":0.5705650841346154,"gamma":0.030336718749999998,"theta":-0.05776298076923077,"vega":0.054548918269230764,"rho":0.031203902806856955,"breakevenPct":2.9685726858404946},{"delta":0.8,"premium":8.69744591346154,"strike":55.77824519230769,"iv":0.5754629206730769,"gamma":0.026821093749999997,"theta":-0.052714903846153835,"vega":0.048719591346153834,"rho":0.03289709977995256,"breakevenPct":2.27742878453241},{"delta":0.85,"premium":10.247401347449472,"strike":53.840230991337826,"iv":0.5830102021174206,"gamma":0.022123772858517805,"theta":-0.04534494706448508,"vega":0.04064340712223291,"rho":0.03421605940685577,"breakevenPct":1.6618533292945679},{"delta":0.9,"premium":12.316698748796924,"strike":51.43407122232916,"iv":0.593404812319538,"gamma":0.01615649663137632,"theta":-0.03547969201154955,"vega":0.030152550529355136,"rho":0.03513283035050659,"breakevenPct":1.1274904364309664}],"put":[{"delta":0.1,"premium":1.1138720379679465,"strike":43.887203796794644,"iv":1.1596123318287395,"gamma":0.00863377072103768,"theta":-0.06102764024428773,"vega":0.03109477380797862,"rho":-0.005987418504947399,"breakevenPct":32.14890266683582},{"delta":0.15,"premium":1.0292505671629792,"strike":52.390007562173054,"iv":0.6966555436393953,"gamma":0.019180856960116878,"theta":-0.04717519508723953,"vega":0.040930226359172275,"rho":-0.00851557141546827,"breakevenPct":18.526717964768277},{"delta":0.2,"premium":1.3504511512134414,"strike":55.39825762289981,"iv":0.6173061605476042,"gamma":0.025256689483509648,"theta":-0.05086204107031737,"vega":0.04922576228998134,"rho":-0.011312075707214464,"breakevenPct":14.264266383746238},{"delta":0.25,"premium":1.8404947106409457,"strike":56.95395146235221,"iv":0.6153771001866832,"gamma":0.0282125077784692,"theta":-0.05618251400124456,"vega":0.05479514623522091,"rho":-0.014236943150495457,"breakevenPct":12.573831294874264},{"delta":0.3,"premium":2.3305382700684505,"strike":58.5096453018046,"iv":0.6134480398257623,"gamma":0.031168326073428752,"theta":-0.06150298693217175,"vega":0.06036453018046048,"rho":-0.01716181059377645,"breakevenPct":10.88339620600229},{"delta":0.35,"premium":2.827361563517915,"strike":60.05700325732899,"iv":0.6113982084690555,"gamma":0.034042182410423456,"theta":-0.06661824104234529,"vega":0.06575700325732899,"rho":-0.020091273737289663,"breakevenPct":9.216938937482427},{"delta":0.4,"premium":3.478827361563518,"strike":61.414223669924,"iv":0.6065936482084691,"gamma":0.035046525515743755,"theta":-0.06705255157437569,"vega":0.06711422366992399,"rho":-0.023125562614671177,"breakevenPct":8.097404333184517},{"delta":0.45,"premium":4.130293159609121,"strike":62.771444082519004,"iv":0.6017890879478828,"gamma":0.03605086862106406,"theta":-0.06748686210640609,"vega":0.068471444082519,"rho":-0.026159851492052688,"breakevenPct":6.97786972888661},{"delta":0.5,"premium":4.7817589576547235,"strike":64.12866449511401,"iv":0.5969845276872964,"gamma":0.03705521172638436,"theta":-0.06792117263843649,"vega":0.069828664495114,"rho":-0.0291941403694342,"breakevenPct":5.858335124588701},{"delta":0.55,"premium":5.6037166454892,"strike":65.56861499364676,"iv":0.5968113087674715,"gamma":0.037063151207115626,"theta":-0.0674266836086404,"vega":0.06979021601016518,"rho":-0.0323541411369977,"breakevenPct":4.878016579699303},{"delta":0.6,"premium":6.731416772554002,"strike":67.1569250317662,"iv":0.604943456162643,"gamma":0.035284243964421855,"theta":-0.06526658195679796,"vega":0.06724891994917408,"rho":-0.03573958054561381,"breakevenPct":4.147353649726845},{"delta":0.65,"premium":7.859116899618806,"strike":68.74523506988564,"iv":0.6130756035578145,"gamma":0.03350533672172808,"theta":-0.06310648030495553,"vega":0.06470762388818298,"rho":-0.039125019954229935,"breakevenPct":3.4166907197543837},{"delta":0.7,"premium":9.121440897325279,"strike":70.45297670405522,"iv":0.6210491803278689,"gamma":0.03139335634167386,"theta":-0.06008636755823987,"vega":0.06144978429680761,"rho":-0.04261347232822067,"breakevenPct":2.7101272101365166},{"delta":0.75,"premium":10.890207075064712,"strike":72.6100086281277,"iv":0.6284262295081968,"gamma":0.02802838654012079,"theta":-0.05383097497842968,"vega":0.05549637618636756,"rho":-0.04648944966719216,"breakevenPct":2.0942234247097313},{"delta":0.8,"premium":12.658973252804145,"strike":74.76704055220017,"iv":0.6358032786885246,"gamma":0.02466341673856773,"theta":-0.04757558239861949,"vega":0.04954296807592752,"rho":-0.050365427006163636,"breakevenPct":1.478319639282946},{"delta":0.85,"premium":15.540348525469168,"strike":77.98927613941018,"iv":0.6493941018766757,"gamma":0.019995442359249334,"theta":-0.03829088471849866,"vega":0.0408887399463807,"rho":-0.0551115202317268,"breakevenPct":0.937614825601177},{"delta":0.9,"premium":19.63365384615385,"strike":82.40384615384616,"iv":0.6749711538461539,"gamma":0.014599999999999997,"theta":-0.027692307692307683,"vega":0.0309326923076923,"rho":-0.0608105618928905,"breakevenPct":0.427994435767279}]},"raw":{"call":[{"delta":0.15,"premium":1.1303287465599325,"strike":86.31141689600449,"iv":0.9292848891731684,"gamma":0.014398244893354166,"theta":-0.06663363445815344,"vega":0.0412158136268871,"rho":0.006450110555130959,"breakevenPct":38.708352859397884},{"delta":0.2,"premium":1.3848968637458772,"strike":78.40103136254123,"iv":0.7773264176031802,"gamma":0.020267819920949275,"theta":-0.06635235939010012,"vega":0.04884450371359683,"rho":0.008690426395162668,"breakevenPct":26.563972440176236},{"delta":0.25,"premium":1.7261247826143267,"strike":74.98875217385674,"iv":0.7271938353110681,"gamma":0.02458633335679441,"theta":-0.06941801357771177,"vega":0.05491903510531217,"rho":0.010883424765814137,"breakevenPct":21.69238095886906},{"delta":0.3,"premium":2.0673527014827764,"strike":71.57647298517224,"iv":0.6770612530189559,"gamma":0.028904846792639546,"theta":-0.07248366776532342,"vega":0.06099356649702751,"rho":0.013076423136465606,"breakevenPct":16.82078947756188},{"delta":0.35,"premium":2.437219495091164,"strike":69.05680224403928,"iv":0.6401104488078542,"gamma":0.03233366058906031,"theta":-0.07382454417952314,"vega":0.06508274894810659,"rho":0.0152558054892026,"breakevenPct":13.410567479585074},{"delta":0.4,"premium":2.831679523141655,"strike":67.30364656381487,"iv":0.6144793127629733,"gamma":0.034998457223001406,"theta":-0.07368429172510518,"vega":0.06746704067321178,"rho":0.017423495276369914,"breakevenPct":11.255276153167063},{"delta":0.45,"premium":3.226139551192146,"strike":65.55049088359047,"iv":0.5888481767180925,"gamma":0.0376632538569425,"theta":-0.07354403927068723,"vega":0.06985133239831696,"rho":0.019591185063537225,"breakevenPct":9.099984826749054},{"delta":0.5,"premium":3.765918472652219,"strike":64.11506707946336,"iv":0.57741955624355,"gamma":0.03818142414860681,"theta":-0.07233188854489164,"vega":0.0696265737874097,"rho":0.02166425977213306,"breakevenPct":7.679228350437151},{"delta":0.55,"premium":4.372213622291023,"strike":62.8250773993808,"iv":0.5724917956656347,"gamma":0.03771702786377709,"theta":-0.07062910216718266,"vega":0.06820758513931888,"rho":0.023694026704239916,"breakevenPct":6.594687534377894},{"delta":0.6,"premium":4.978508771929825,"strike":61.53508771929825,"iv":0.5675640350877192,"gamma":0.03725263157894737,"theta":-0.06892631578947368,"vega":0.06678859649122808,"rho":0.025723793636346765,"breakevenPct":5.510146718318641},{"delta":0.65,"premium":5.5848039215686285,"strike":60.245098039215684,"iv":0.5626362745098039,"gamma":0.03678823529411765,"theta":-0.06722352941176471,"vega":0.06536960784313725,"rho":0.02775356056845362,"breakevenPct":4.4256059022593845},{"delta":0.7,"premium":6.564032451923077,"strike":58.78305288461539,"iv":0.5656672475961538,"gamma":0.03385234375000001,"theta":-0.0628110576923077,"vega":0.060378245192307695,"rho":0.029510705833761353,"breakevenPct":3.6597165871485795},{"delta":0.75,"premium":7.6307391826923086,"strike":57.28064903846154,"iv":0.5705650841346154,"gamma":0.030336718749999998,"theta":-0.05776298076923077,"vega":0.054548918269230764,"rho":0.031203902806856955,"breakevenPct":2.9685726858404946},{"delta":0.8,"premium":8.69744591346154,"strike":55.77824519230769,"iv":0.5754629206730769,"gamma":0.026821093749999997,"theta":-0.052714903846153835,"vega":0.048719591346153834,"rho":0.03289709977995256,"breakevenPct":2.27742878453241},{"delta":0.85,"premium":10.247401347449472,"strike":53.840230991337826,"iv":0.5830102021174206,"gamma":0.022123772858517805,"theta":-0.04534494706448508,"vega":0.04064340712223291,"rho":0.03421605940685577,"breakevenPct":1.6618533292945679},{"delta":0.9,"premium":12.316698748796924,"strike":51.43407122232916,"iv":0.593404812319538,"gamma":0.01615649663137632,"theta":-0.03547969201154955,"vega":0.030152550529355136,"rho":0.03513283035050659,"breakevenPct":1.1274904364309664}],"put":[{"delta":0.1,"premium":1.1138720379679465,"strike":43.887203796794644,"iv":1.1596123318287395,"gamma":0.00863377072103768,"theta":-0.06102764024428773,"vega":0.03109477380797862,"rho":-0.005987418504947399,"breakevenPct":32.14890266683582},{"delta":0.15,"premium":1.0292505671629792,"strike":52.390007562173054,"iv":0.6966555436393953,"gamma":0.019180856960116878,"theta":-0.04717519508723953,"vega":0.040930226359172275,"rho":-0.00851557141546827,"breakevenPct":18.526717964768277},{"delta":0.2,"premium":1.3504511512134414,"strike":55.39825762289981,"iv":0.6173061605476042,"gamma":0.025256689483509648,"theta":-0.05086204107031737,"vega":0.04922576228998134,"rho":-0.011312075707214464,"breakevenPct":14.264266383746238},{"delta":0.25,"premium":1.8404947106409457,"strike":56.95395146235221,"iv":0.6153771001866832,"gamma":0.0282125077784692,"theta":-0.05618251400124456,"vega":0.05479514623522091,"rho":-0.014236943150495457,"breakevenPct":12.573831294874264},{"delta":0.3,"premium":2.3305382700684505,"strike":58.5096453018046,"iv":0.6134480398257623,"gamma":0.031168326073428752,"theta":-0.06150298693217175,"vega":0.06036453018046048,"rho":-0.01716181059377645,"breakevenPct":10.88339620600229},{"delta":0.35,"premium":2.827361563517915,"strike":60.05700325732899,"iv":0.6113982084690555,"gamma":0.034042182410423456,"theta":-0.06661824104234529,"vega":0.06575700325732899,"rho":-0.020091273737289663,"breakevenPct":9.216938937482427},{"delta":0.4,"premium":3.478827361563518,"strike":61.414223669924,"iv":0.6065936482084691,"gamma":0.035046525515743755,"theta":-0.06705255157437569,"vega":0.06711422366992399,"rho":-0.023125562614671177,"breakevenPct":8.097404333184517},{"delta":0.45,"premium":4.130293159609121,"strike":62.771444082519004,"iv":0.6017890879478828,"gamma":0.03605086862106406,"theta":-0.06748686210640609,"vega":0.068471444082519,"rho":-0.026159851492052688,"breakevenPct":6.97786972888661},{"delta":0.5,"premium":4.7817589576547235,"strike":64.12866449511401,"iv":0.5969845276872964,"gamma":0.03705521172638436,"theta":-0.06792117263843649,"vega":0.069828664495114,"rho":-0.0291941403694342,"breakevenPct":5.858335124588701},{"delta":0.55,"premium":5.6037166454892,"strike":65.56861499364676,"iv":0.5968113087674715,"gamma":0.037063151207115626,"theta":-0.0674266836086404,"vega":0.06979021601016518,"rho":-0.0323541411369977,"breakevenPct":4.878016579699303},{"delta":0.6,"premium":6.731416772554002,"strike":67.1569250317662,"iv":0.604943456162643,"gamma":0.035284243964421855,"theta":-0.06526658195679796,"vega":0.06724891994917408,"rho":-0.03573958054561381,"breakevenPct":4.147353649726845},{"delta":0.65,"premium":7.859116899618806,"strike":68.74523506988564,"iv":0.6130756035578145,"gamma":0.03350533672172808,"theta":-0.06310648030495553,"vega":0.06470762388818298,"rho":-0.039125019954229935,"breakevenPct":3.4166907197543837},{"delta":0.7,"premium":9.121440897325279,"strike":70.45297670405522,"iv":0.6210491803278689,"gamma":0.03139335634167386,"theta":-0.06008636755823987,"vega":0.06144978429680761,"rho":-0.04261347232822067,"breakevenPct":2.7101272101365166},{"delta":0.75,"premium":10.890207075064712,"strike":72.6100086281277,"iv":0.6284262295081968,"gamma":0.02802838654012079,"theta":-0.05383097497842968,"vega":0.05549637618636756,"rho":-0.04648944966719216,"breakevenPct":2.0942234247097313},{"delta":0.8,"premium":12.658973252804145,"strike":74.76704055220017,"iv":0.6358032786885246,"gamma":0.02466341673856773,"theta":-0.04757558239861949,"vega":0.04954296807592752,"rho":-0.050365427006163636,"breakevenPct":1.478319639282946},{"delta":0.85,"premium":15.540348525469168,"strike":77.98927613941018,"iv":0.6493941018766757,"gamma":0.019995442359249334,"theta":-0.03829088471849866,"vega":0.0408887399463807,"rho":-0.0551115202317268,"breakevenPct":0.937614825601177},{"delta":0.9,"premium":19.63365384615385,"strike":82.40384615384616,"iv":0.6749711538461539,"gamma":0.014599999999999997,"theta":-0.027692307692307683,"vega":0.0309326923076923,"rho":-0.0608105618928905,"breakevenPct":0.427994435767279}]}},"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"}}