{"symbol":"TRP","url":"https://intraalpha.com/companies/TRP","capturedAt":"2026-10-22T22:10:17.579Z","state":"ready","quote":{"symbol":"TRP","last_price":61.98,"prev_close":62.31,"regular_close":61.98,"change":-0.33,"change_pct":-0.5296,"regular_change":-0.33,"regular_change_pct":-0.5296,"extended_change":0,"extended_change_pct":0,"bid":59.65,"ask":64,"bid_size":100,"ask_size":3500,"volume":3449556,"vwap":61.889387,"open":62.49,"high":62.65,"low":61,"close":61.98,"trade_count":27136,"last_trade_at":"2026-10-22T20:10:00.001008192Z","last_quote_at":"2026-10-22T20:00:01.369892773Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:10:10.826529357-04:00","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":"TRP","fetched_at":"2026-10-22T22:10:17.073587+00:00","name":"TC Energy Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"TC Energy Corporation is an energy infrastructure company in North America. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":64912499000,"ebitda":9942000000,"pe_ratio":24.53,"peg_ratio":2.974,"book_value":17.4,"dividend_per_share":3.455,"dividend_yield":0.0559,"eps":2.54,"revenue_ttm":15690000000,"gross_profit_ttm":10909000000,"profit_margin":0.229,"operating_margin_ttm":0.443,"return_on_assets_ttm":0.0367,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":0.183,"quarterly_revenue_growth":0.057,"analyst_target_price":67.59,"analyst_number":7,"beta":0.981,"fifty_two_week_high":70.14,"fifty_two_week_low":47.29,"fifty_day_ma":61.31,"two_hundred_day_ma":63.43,"shares_outstanding":1041767000,"forward_pe":21.19,"price_to_sales":4.137,"price_to_book":3.451,"ev_to_revenue":9.7,"ev_to_ebitda":13.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:10:17.073587+00:00"},"optionObservedAt":"2026-10-22T19:54:55.608Z","bars":[{"c":60.42,"h":61.76,"l":60.42,"n":323,"o":61.75,"t":"2026-10-15T13:30:00Z","v":28537,"vw":61.240563},{"c":60.305,"h":60.58,"l":60.27,"n":353,"o":60.33,"t":"2026-10-15T13:35:00Z","v":30120,"vw":60.392673},{"c":60.03,"h":60.31,"l":60,"n":488,"o":60.27,"t":"2026-10-15T13:40:00Z","v":60801,"vw":60.216042},{"c":59.59,"h":60,"l":59.56,"n":554,"o":60,"t":"2026-10-15T13:45:00Z","v":48357,"vw":59.770418},{"c":59.185,"h":59.6,"l":59.14,"n":634,"o":59.59,"t":"2026-10-15T13:50:00Z","v":61044,"vw":59.364251},{"c":59.27,"h":59.32,"l":59.09,"n":418,"o":59.21,"t":"2026-10-15T13:55:00Z","v":36053,"vw":59.202584},{"c":58.97,"h":59.33,"l":58.94,"n":560,"o":59.23,"t":"2026-10-15T14:00:00Z","v":49579,"vw":59.082399},{"c":59.24,"h":59.26,"l":58.81,"n":705,"o":58.99,"t":"2026-10-15T14:05:00Z","v":55394,"vw":59.025202},{"c":59.295,"h":59.355,"l":59.23,"n":768,"o":59.25,"t":"2026-10-15T14:10:00Z","v":73381,"vw":59.289184},{"c":59.435,"h":59.47,"l":59.28,"n":489,"o":59.31,"t":"2026-10-15T14:15:00Z","v":63452,"vw":59.383391},{"c":59.52,"h":59.7,"l":59.42,"n":567,"o":59.45,"t":"2026-10-15T14:20:00Z","v":49772,"vw":59.561239},{"c":59.44,"h":59.61,"l":59.4,"n":430,"o":59.51,"t":"2026-10-15T14:25:00Z","v":28161,"vw":59.536648},{"c":59.4,"h":59.44,"l":59.33,"n":770,"o":59.43,"t":"2026-10-15T14:30:00Z","v":71794,"vw":59.391822},{"c":59.675,"h":59.7,"l":59.33,"n":657,"o":59.39,"t":"2026-10-15T14:35:00Z","v":55919,"vw":59.546286},{"c":59.86,"h":59.87,"l":59.685,"n":850,"o":59.69,"t":"2026-10-15T14:40:00Z","v":105739,"vw":59.766776},{"c":59.73,"h":59.86,"l":59.68,"n":371,"o":59.84,"t":"2026-10-15T14:45:00Z","v":21247,"vw":59.750392},{"c":59.63,"h":59.76,"l":59.535,"n":516,"o":59.74,"t":"2026-10-15T14:50:00Z","v":39749,"vw":59.62521},{"c":59.56,"h":59.65,"l":59.52,"n":341,"o":59.635,"t":"2026-10-15T14:55:00Z","v":24321,"vw":59.576151},{"c":59.54,"h":59.66,"l":59.53,"n":581,"o":59.555,"t":"2026-10-15T15:00:00Z","v":51845,"vw":59.613959},{"c":59.44,"h":59.555,"l":59.35,"n":210,"o":59.54,"t":"2026-10-15T15:05:00Z","v":13212,"vw":59.46371},{"c":59.5,"h":59.535,"l":59.31,"n":557,"o":59.475,"t":"2026-10-15T15:10:00Z","v":51726,"vw":59.399912},{"c":59.63,"h":59.645,"l":59.48,"n":886,"o":59.51,"t":"2026-10-15T15:15:00Z","v":85810,"vw":59.562723},{"c":59.455,"h":59.62,"l":59.45,"n":345,"o":59.62,"t":"2026-10-15T15:20:00Z","v":19329,"vw":59.53189},{"c":59.41,"h":59.45,"l":59.36,"n":302,"o":59.44,"t":"2026-10-15T15:25:00Z","v":16834,"vw":59.412498},{"c":59.29,"h":59.41,"l":59.24,"n":359,"o":59.41,"t":"2026-10-15T15:30:00Z","v":25997,"vw":59.300597},{"c":59.33,"h":59.345,"l":59.26,"n":206,"o":59.29,"t":"2026-10-15T15:35:00Z","v":9474,"vw":59.305935},{"c":59.385,"h":59.43,"l":59.32,"n":380,"o":59.36,"t":"2026-10-15T15:40:00Z","v":28734,"vw":59.389981},{"c":59.33,"h":59.42,"l":59.305,"n":245,"o":59.4,"t":"2026-10-15T15:45:00Z","v":15154,"vw":59.349521},{"c":59.16,"h":59.33,"l":59.155,"n":240,"o":59.33,"t":"2026-10-15T15:50:00Z","v":13026,"vw":59.218977},{"c":59.335,"h":59.34,"l":59.16,"n":345,"o":59.16,"t":"2026-10-15T15:55:00Z","v":22483,"vw":59.242347},{"c":59.23,"h":59.35,"l":59.19,"n":439,"o":59.33,"t":"2026-10-15T16:00:00Z","v":27766,"vw":59.26613},{"c":59.24,"h":59.27,"l":59.16,"n":240,"o":59.26,"t":"2026-10-15T16:05:00Z","v":10634,"vw":59.220938},{"c":59.27,"h":59.275,"l":59.2,"n":296,"o":59.225,"t":"2026-10-15T16:10:00Z","v":20218,"vw":59.241645},{"c":59.1805,"h":59.285,"l":59.16,"n":254,"o":59.28,"t":"2026-10-15T16:15:00Z","v":11633,"vw":59.221177},{"c":59.23,"h":59.26,"l":59.19,"n":434,"o":59.2,"t":"2026-10-15T16:20:00Z","v":34667,"vw":59.227041},{"c":59.285,"h":59.29,"l":59.21,"n":289,"o":59.24,"t":"2026-10-15T16:25:00Z","v":18557,"vw":59.259983},{"c":59.29,"h":59.33,"l":59.26,"n":330,"o":59.29,"t":"2026-10-15T16:30:00Z","v":18276,"vw":59.298414},{"c":59.38,"h":59.44,"l":59.28,"n":492,"o":59.31,"t":"2026-10-15T16:35:00Z","v":37093,"vw":59.384958},{"c":59.43,"h":59.45,"l":59.35,"n":402,"o":59.38,"t":"2026-10-15T16:40:00Z","v":28773,"vw":59.403482},{"c":59.56,"h":59.59,"l":59.43,"n":326,"o":59.44,"t":"2026-10-15T16:45:00Z","v":24158,"vw":59.47135},{"c":59.53,"h":59.685,"l":59.53,"n":477,"o":59.58,"t":"2026-10-15T16:50:00Z","v":40626,"vw":59.613898},{"c":59.53,"h":59.58,"l":59.51,"n":220,"o":59.51,"t":"2026-10-15T16:55:00Z","v":11964,"vw":59.538113},{"c":59.53,"h":59.535,"l":59.43,"n":350,"o":59.52,"t":"2026-10-15T17:00:00Z","v":25046,"vw":59.481522},{"c":59.435,"h":59.535,"l":59.375,"n":304,"o":59.52,"t":"2026-10-15T17:05:00Z","v":18733,"vw":59.460455},{"c":59.48,"h":59.49,"l":59.35,"n":260,"o":59.42,"t":"2026-10-15T17:10:00Z","v":18989,"vw":59.425207},{"c":59.43,"h":59.47,"l":59.37,"n":238,"o":59.47,"t":"2026-10-15T17:15:00Z","v":14512,"vw":59.40534},{"c":59.25,"h":59.42,"l":59.24,"n":367,"o":59.42,"t":"2026-10-15T17:20:00Z","v":29593,"vw":59.276168},{"c":59.28,"h":59.31,"l":59.24,"n":284,"o":59.24,"t":"2026-10-15T17:25:00Z","v":19808,"vw":59.28225},{"c":59.51,"h":59.52,"l":59.27,"n":737,"o":59.27,"t":"2026-10-15T17:30:00Z","v":69635,"vw":59.435463},{"c":59.55,"h":59.56,"l":59.49,"n":557,"o":59.53,"t":"2026-10-15T17:35:00Z","v":44975,"vw":59.522481},{"c":59.63,"h":59.66,"l":59.545,"n":599,"o":59.57,"t":"2026-10-15T17:40:00Z","v":63212,"vw":59.595794},{"c":59.51,"h":59.67,"l":59.5,"n":642,"o":59.625,"t":"2026-10-15T17:45:00Z","v":54471,"vw":59.609614},{"c":59.6,"h":59.625,"l":59.505,"n":272,"o":59.52,"t":"2026-10-15T17:50:00Z","v":17718,"vw":59.591843},{"c":59.555,"h":59.58,"l":59.5,"n":431,"o":59.58,"t":"2026-10-15T17:55:00Z","v":35197,"vw":59.543302},{"c":59.47,"h":59.575,"l":59.47,"n":458,"o":59.555,"t":"2026-10-15T18:00:00Z","v":36568,"vw":59.527283},{"c":59.52,"h":59.52,"l":59.44,"n":376,"o":59.48,"t":"2026-10-15T18:05:00Z","v":21191,"vw":59.47593},{"c":59.49,"h":59.54,"l":59.46,"n":401,"o":59.51,"t":"2026-10-15T18:10:00Z","v":29335,"vw":59.496076},{"c":59.41,"h":59.465,"l":59.39,"n":259,"o":59.46,"t":"2026-10-15T18:15:00Z","v":15720,"vw":59.415769},{"c":59.46,"h":59.47,"l":59.38,"n":332,"o":59.405,"t":"2026-10-15T18:20:00Z","v":18944,"vw":59.42544},{"c":59.45,"h":59.47,"l":59.405,"n":337,"o":59.45,"t":"2026-10-15T18:25:00Z","v":16834,"vw":59.435759},{"c":59.44,"h":59.45,"l":59.385,"n":261,"o":59.45,"t":"2026-10-15T18:30:00Z","v":15446,"vw":59.418736},{"c":59.55,"h":59.555,"l":59.44,"n":563,"o":59.44,"t":"2026-10-15T18:35:00Z","v":55523,"vw":59.512882},{"c":59.6,"h":59.65,"l":59.485,"n":486,"o":59.55,"t":"2026-10-15T18:40:00Z","v":39279,"vw":59.569425},{"c":59.57,"h":59.6,"l":59.54,"n":255,"o":59.6,"t":"2026-10-15T18:45:00Z","v":12666,"vw":59.575483},{"c":59.52,"h":59.57,"l":59.51,"n":371,"o":59.57,"t":"2026-10-15T18:50:00Z","v":23686,"vw":59.530322},{"c":59.61,"h":59.64,"l":59.4972,"n":790,"o":59.515,"t":"2026-10-15T18:55:00Z","v":70145,"vw":59.552369},{"c":59.54,"h":59.63,"l":59.54,"n":351,"o":59.61,"t":"2026-10-15T19:00:00Z","v":22938,"vw":59.588309},{"c":59.54,"h":59.55,"l":59.49,"n":240,"o":59.53,"t":"2026-10-15T19:05:00Z","v":12968,"vw":59.523465},{"c":59.53,"h":59.54,"l":59.5,"n":246,"o":59.54,"t":"2026-10-15T19:10:00Z","v":12114,"vw":59.518868},{"c":59.38,"h":59.52,"l":59.38,"n":324,"o":59.52,"t":"2026-10-15T19:15:00Z","v":17228,"vw":59.444129},{"c":59.41,"h":59.45,"l":59.38,"n":355,"o":59.39,"t":"2026-10-15T19:20:00Z","v":21516,"vw":59.414522},{"c":59.42,"h":59.46,"l":59.39,"n":324,"o":59.41,"t":"2026-10-15T19:25:00Z","v":17465,"vw":59.417917},{"c":59.445,"h":59.45,"l":59.36,"n":470,"o":59.41,"t":"2026-10-15T19:30:00Z","v":31450,"vw":59.407435},{"c":59.47,"h":59.49,"l":59.43,"n":453,"o":59.44,"t":"2026-10-15T19:35:00Z","v":31284,"vw":59.462411},{"c":59.57,"h":59.57,"l":59.455,"n":675,"o":59.46,"t":"2026-10-15T19:40:00Z","v":49265,"vw":59.51025},{"c":59.7,"h":59.715,"l":59.54,"n":563,"o":59.56,"t":"2026-10-15T19:45:00Z","v":40097,"vw":59.601211},{"c":59.71,"h":59.815,"l":59.66,"n":1102,"o":59.73,"t":"2026-10-15T19:50:00Z","v":93804,"vw":59.714025},{"c":59.64,"h":59.722,"l":59.61,"n":1857,"o":59.7,"t":"2026-10-15T19:55:00Z","v":157053,"vw":59.664597},{"c":59.67,"h":59.67,"l":59.64,"n":25,"o":59.64,"t":"2026-10-15T20:00:00Z","v":310427,"vw":59.669839},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-15T20:50:00Z","v":500,"vw":59.75},{"c":60.14,"h":60.2899,"l":59.87,"n":216,"o":59.87,"t":"2026-10-16T13:30:00Z","v":24999,"vw":60.015024},{"c":60.56,"h":60.56,"l":60.195,"n":166,"o":60.22,"t":"2026-10-16T13:35:00Z","v":11849,"vw":60.306358},{"c":60.465,"h":60.61,"l":60.42,"n":199,"o":60.59,"t":"2026-10-16T13:40:00Z","v":15208,"vw":60.494134},{"c":60.64,"h":60.66,"l":60.47,"n":183,"o":60.47,"t":"2026-10-16T13:45:00Z","v":14732,"vw":60.542622},{"c":60.76,"h":60.815,"l":60.66,"n":118,"o":60.66,"t":"2026-10-16T13:50:00Z","v":9835,"vw":60.744138},{"c":60.865,"h":60.88,"l":60.74,"n":162,"o":60.75,"t":"2026-10-16T13:55:00Z","v":11241,"vw":60.799281},{"c":61.03,"h":61.04,"l":60.875,"n":91,"o":60.89,"t":"2026-10-16T14:00:00Z","v":5053,"vw":60.936844},{"c":61.03,"h":61.06,"l":61.005,"n":127,"o":61.05,"t":"2026-10-16T14:05:00Z","v":7332,"vw":61.043518},{"c":61.01,"h":61.045,"l":60.91,"n":178,"o":61.015,"t":"2026-10-16T14:10:00Z","v":18100,"vw":60.981451},{"c":60.93,"h":61.01,"l":60.87,"n":117,"o":61.01,"t":"2026-10-16T14:15:00Z","v":7168,"vw":60.930827},{"c":60.935,"h":60.995,"l":60.91,"n":133,"o":60.95,"t":"2026-10-16T14:20:00Z","v":11986,"vw":60.935118},{"c":61,"h":61,"l":60.85,"n":133,"o":60.92,"t":"2026-10-16T14:25:00Z","v":8144,"vw":60.947063},{"c":60.96,"h":61.06,"l":60.96,"n":191,"o":61.01,"t":"2026-10-16T14:30:00Z","v":8353,"vw":61.011939},{"c":60.94,"h":60.995,"l":60.94,"n":168,"o":60.98,"t":"2026-10-16T14:35:00Z","v":6232,"vw":60.97154},{"c":60.88,"h":60.97,"l":60.88,"n":179,"o":60.95,"t":"2026-10-16T14:40:00Z","v":7695,"vw":60.938494},{"c":60.95,"h":60.98,"l":60.89,"n":181,"o":60.89,"t":"2026-10-16T14:45:00Z","v":7489,"vw":60.939027},{"c":61.015,"h":61.03,"l":60.94,"n":226,"o":60.96,"t":"2026-10-16T14:50:00Z","v":28443,"vw":61.008903},{"c":60.94,"h":61.02,"l":60.935,"n":166,"o":61.0001,"t":"2026-10-16T14:55:00Z","v":11082,"vw":60.970871},{"c":60.98,"h":60.98,"l":60.9,"n":100,"o":60.91,"t":"2026-10-16T15:00:00Z","v":4591,"vw":60.937311},{"c":61.04,"h":61.06,"l":60.98,"n":135,"o":60.98,"t":"2026-10-16T15:05:00Z","v":7855,"vw":61.031239},{"c":61.0025,"h":61.06,"l":60.955,"n":200,"o":61.04,"t":"2026-10-16T15:10:00Z","v":12877,"vw":61.018818},{"c":61.07,"h":61.1,"l":61.005,"n":196,"o":61.005,"t":"2026-10-16T15:15:00Z","v":10215,"vw":61.053702},{"c":60.9443,"h":61.115,"l":60.93,"n":206,"o":61.09,"t":"2026-10-16T15:20:00Z","v":10420,"vw":61.002514},{"c":61,"h":61.035,"l":60.92,"n":146,"o":60.94,"t":"2026-10-16T15:25:00Z","v":9055,"vw":60.989916},{"c":60.94,"h":61.03,"l":60.94,"n":183,"o":61.015,"t":"2026-10-16T15:30:00Z","v":9856,"vw":60.989812},{"c":60.94,"h":60.95,"l":60.88,"n":219,"o":60.945,"t":"2026-10-16T15:35:00Z","v":17691,"vw":60.911086},{"c":61.01,"h":61.01,"l":60.92,"n":223,"o":60.92,"t":"2026-10-16T15:40:00Z","v":18859,"vw":60.968623},{"c":60.97,"h":61.05,"l":60.965,"n":235,"o":61.02,"t":"2026-10-16T15:45:00Z","v":16121,"vw":61.003343},{"c":60.98,"h":61.02,"l":60.94,"n":142,"o":60.955,"t":"2026-10-16T15:50:00Z","v":7984,"vw":60.980952},{"c":61.035,"h":61.045,"l":60.955,"n":263,"o":60.98,"t":"2026-10-16T15:55:00Z","v":16548,"vw":61.014422},{"c":61.033,"h":61.05,"l":60.99,"n":273,"o":61.025,"t":"2026-10-16T16:00:00Z","v":19262,"vw":61.016979},{"c":61.03,"h":61.06,"l":60.95,"n":245,"o":61.03,"t":"2026-10-16T16:05:00Z","v":13391,"vw":61.013268},{"c":60.86,"h":61.04,"l":60.86,"n":612,"o":61.03,"t":"2026-10-16T16:10:00Z","v":53687,"vw":60.962255},{"c":60.94,"h":60.95,"l":60.84,"n":161,"o":60.84,"t":"2026-10-16T16:15:00Z","v":8949,"vw":60.869499},{"c":60.94,"h":60.985,"l":60.93,"n":269,"o":60.93,"t":"2026-10-16T16:20:00Z","v":13631,"vw":60.950308},{"c":60.96,"h":60.9899,"l":60.95,"n":165,"o":60.95,"t":"2026-10-16T16:25:00Z","v":7305,"vw":60.970469},{"c":61.01,"h":61.02,"l":60.97,"n":254,"o":60.97,"t":"2026-10-16T16:30:00Z","v":11760,"vw":60.991966},{"c":60.99,"h":61.02,"l":60.97,"n":174,"o":61.01,"t":"2026-10-16T16:35:00Z","v":7650,"vw":60.99823},{"c":60.95,"h":61.02,"l":60.94,"n":264,"o":60.99,"t":"2026-10-16T16:40:00Z","v":11347,"vw":60.999226},{"c":60.99,"h":60.99,"l":60.94,"n":266,"o":60.95,"t":"2026-10-16T16:45:00Z","v":14434,"vw":60.964373},{"c":60.98,"h":61.04,"l":60.95,"n":403,"o":61,"t":"2026-10-16T16:50:00Z","v":25499,"vw":61.004892},{"c":60.96,"h":61,"l":60.96,"n":198,"o":60.98,"t":"2026-10-16T16:55:00Z","v":8834,"vw":60.99041},{"c":60.9,"h":60.93,"l":60.83,"n":365,"o":60.93,"t":"2026-10-16T17:00:00Z","v":18364,"vw":60.881442},{"c":60.85,"h":60.9,"l":60.85,"n":256,"o":60.9,"t":"2026-10-16T17:05:00Z","v":9250,"vw":60.877957},{"c":60.88,"h":60.93,"l":60.85,"n":272,"o":60.86,"t":"2026-10-16T17:10:00Z","v":12412,"vw":60.883689},{"c":60.91,"h":60.92,"l":60.875,"n":200,"o":60.875,"t":"2026-10-16T17:15:00Z","v":7099,"vw":60.903254},{"c":60.94,"h":60.94,"l":60.86,"n":245,"o":60.9,"t":"2026-10-16T17:20:00Z","v":11336,"vw":60.88988},{"c":60.99,"h":61.05,"l":60.95,"n":485,"o":60.96,"t":"2026-10-16T17:25:00Z","v":31371,"vw":60.994213},{"c":61,"h":61.005,"l":60.975,"n":370,"o":60.975,"t":"2026-10-16T17:30:00Z","v":51607,"vw":60.988565},{"c":61.02,"h":61.05,"l":60.98,"n":340,"o":60.99,"t":"2026-10-16T17:35:00Z","v":32655,"vw":61.001204},{"c":61.1,"h":61.12,"l":61.03,"n":220,"o":61.03,"t":"2026-10-16T17:40:00Z","v":9883,"vw":61.080666},{"c":61.1,"h":61.15,"l":61.1,"n":142,"o":61.135,"t":"2026-10-16T17:45:00Z","v":5247,"vw":61.133096},{"c":61.155,"h":61.16,"l":61.09,"n":214,"o":61.12,"t":"2026-10-16T17:50:00Z","v":10914,"vw":61.131025},{"c":61.16,"h":61.19,"l":61.14,"n":216,"o":61.16,"t":"2026-10-16T17:55:00Z","v":9619,"vw":61.157596},{"c":61.22,"h":61.23,"l":61.14,"n":484,"o":61.16,"t":"2026-10-16T18:00:00Z","v":29505,"vw":61.177131},{"c":61.17,"h":61.23,"l":61.17,"n":221,"o":61.23,"t":"2026-10-16T18:05:00Z","v":10827,"vw":61.200771},{"c":61.2,"h":61.21,"l":61.15,"n":238,"o":61.19,"t":"2026-10-16T18:10:00Z","v":13772,"vw":61.191519},{"c":61.21,"h":61.255,"l":61.19,"n":264,"o":61.2,"t":"2026-10-16T18:15:00Z","v":15791,"vw":61.219099},{"c":61.22,"h":61.23,"l":61.19,"n":229,"o":61.23,"t":"2026-10-16T18:20:00Z","v":11213,"vw":61.214206},{"c":61.25,"h":61.25,"l":61.19,"n":183,"o":61.22,"t":"2026-10-16T18:25:00Z","v":7072,"vw":61.22243},{"c":61.35,"h":61.35,"l":61.24,"n":331,"o":61.24,"t":"2026-10-16T18:30:00Z","v":20295,"vw":61.287364},{"c":61.44,"h":61.45,"l":61.37,"n":245,"o":61.37,"t":"2026-10-16T18:35:00Z","v":15116,"vw":61.41436},{"c":61.47,"h":61.48,"l":61.425,"n":220,"o":61.435,"t":"2026-10-16T18:40:00Z","v":11328,"vw":61.448676},{"c":61.48,"h":61.51,"l":61.47,"n":209,"o":61.49,"t":"2026-10-16T18:45:00Z","v":6564,"vw":61.489159},{"c":61.52,"h":61.535,"l":61.47,"n":254,"o":61.49,"t":"2026-10-16T18:50:00Z","v":15395,"vw":61.51702},{"c":61.56,"h":61.61,"l":61.45,"n":371,"o":61.51,"t":"2026-10-16T18:55:00Z","v":20872,"vw":61.540867},{"c":61.56,"h":61.57,"l":61.53,"n":321,"o":61.56,"t":"2026-10-16T19:00:00Z","v":22020,"vw":61.559296},{"c":61.56,"h":61.58,"l":61.54,"n":387,"o":61.555,"t":"2026-10-16T19:05:00Z","v":28753,"vw":61.56715},{"c":61.53,"h":61.57,"l":61.505,"n":309,"o":61.56,"t":"2026-10-16T19:10:00Z","v":12667,"vw":61.54475},{"c":61.63,"h":61.64,"l":61.53,"n":389,"o":61.53,"t":"2026-10-16T19:15:00Z","v":20784,"vw":61.601147},{"c":61.58,"h":61.665,"l":61.58,"n":262,"o":61.62,"t":"2026-10-16T19:20:00Z","v":9438,"vw":61.625145},{"c":61.57,"h":61.605,"l":61.54,"n":582,"o":61.57,"t":"2026-10-16T19:25:00Z","v":33724,"vw":61.564469},{"c":61.615,"h":61.64,"l":61.57,"n":395,"o":61.585,"t":"2026-10-16T19:30:00Z","v":19763,"vw":61.591057},{"c":61.57,"h":61.66,"l":61.54,"n":450,"o":61.6,"t":"2026-10-16T19:35:00Z","v":24398,"vw":61.589364},{"c":61.585,"h":61.655,"l":61.555,"n":657,"o":61.58,"t":"2026-10-16T19:40:00Z","v":40731,"vw":61.606723},{"c":61.59,"h":61.64,"l":61.56,"n":698,"o":61.6,"t":"2026-10-16T19:45:00Z","v":42569,"vw":61.597941},{"c":61.66,"h":61.719,"l":61.55,"n":951,"o":61.59,"t":"2026-10-16T19:50:00Z","v":61214,"vw":61.643609},{"c":61.71,"h":61.715,"l":61.585,"n":2436,"o":61.65,"t":"2026-10-16T19:55:00Z","v":202809,"vw":61.646634},{"c":61.74,"h":61.74,"l":61.74,"n":21,"o":61.74,"t":"2026-10-16T20:00:00Z","v":1333472,"vw":61.74},{"c":61.69,"h":61.69,"l":61.62,"n":12,"o":61.62,"t":"2026-10-19T13:25:00Z","v":675,"vw":61.641426},{"c":61.29,"h":61.65,"l":61.085,"n":373,"o":61.31,"t":"2026-10-19T13:30:00Z","v":40016,"vw":61.467576},{"c":61.295,"h":61.31,"l":61.135,"n":247,"o":61.25,"t":"2026-10-19T13:35:00Z","v":16338,"vw":61.252143},{"c":61.14,"h":61.3,"l":61.07,"n":271,"o":61.3,"t":"2026-10-19T13:40:00Z","v":25869,"vw":61.168541},{"c":61.13,"h":61.22,"l":61.07,"n":245,"o":61.14,"t":"2026-10-19T13:45:00Z","v":16506,"vw":61.133915},{"c":60.9,"h":61.1,"l":60.9,"n":231,"o":61.09,"t":"2026-10-19T13:50:00Z","v":14637,"vw":61.004201},{"c":61,"h":61.02,"l":60.86,"n":293,"o":60.86,"t":"2026-10-19T13:55:00Z","v":24526,"vw":60.965164},{"c":60.805,"h":61.03,"l":60.8,"n":268,"o":61.02,"t":"2026-10-19T14:00:00Z","v":16575,"vw":60.930013},{"c":60.79,"h":60.86,"l":60.755,"n":255,"o":60.81,"t":"2026-10-19T14:05:00Z","v":18178,"vw":60.81718},{"c":60.72,"h":60.78,"l":60.675,"n":262,"o":60.78,"t":"2026-10-19T14:10:00Z","v":18592,"vw":60.716959},{"c":60.755,"h":60.825,"l":60.67,"n":231,"o":60.7,"t":"2026-10-19T14:15:00Z","v":19298,"vw":60.73916},{"c":60.7,"h":60.75,"l":60.61,"n":275,"o":60.745,"t":"2026-10-19T14:20:00Z","v":28054,"vw":60.658827},{"c":60.62,"h":60.75,"l":60.61,"n":266,"o":60.7,"t":"2026-10-19T14:25:00Z","v":19498,"vw":60.659056},{"c":60.585,"h":60.7,"l":60.585,"n":318,"o":60.62,"t":"2026-10-19T14:30:00Z","v":20747,"vw":60.643497},{"c":60.55,"h":60.6,"l":60.51,"n":242,"o":60.59,"t":"2026-10-19T14:35:00Z","v":14969,"vw":60.55885},{"c":60.405,"h":60.51,"l":60.405,"n":225,"o":60.5,"t":"2026-10-19T14:40:00Z","v":12294,"vw":60.459032},{"c":60.44,"h":60.465,"l":60.35,"n":313,"o":60.4,"t":"2026-10-19T14:45:00Z","v":16471,"vw":60.395064},{"c":60.51,"h":60.55,"l":60.44,"n":238,"o":60.44,"t":"2026-10-19T14:50:00Z","v":14449,"vw":60.488293},{"c":60.515,"h":60.56,"l":60.44,"n":262,"o":60.51,"t":"2026-10-19T14:55:00Z","v":13341,"vw":60.490521},{"c":60.61,"h":60.655,"l":60.52,"n":366,"o":60.52,"t":"2026-10-19T15:00:00Z","v":21182,"vw":60.590334},{"c":60.64,"h":60.665,"l":60.53,"n":299,"o":60.59,"t":"2026-10-19T15:05:00Z","v":18305,"vw":60.571378},{"c":60.685,"h":60.705,"l":60.61,"n":216,"o":60.65,"t":"2026-10-19T15:10:00Z","v":13219,"vw":60.659905},{"c":60.77,"h":60.7899,"l":60.66,"n":290,"o":60.685,"t":"2026-10-19T15:15:00Z","v":16151,"vw":60.72254},{"c":60.74,"h":60.795,"l":60.675,"n":217,"o":60.78,"t":"2026-10-19T15:20:00Z","v":8615,"vw":60.734894},{"c":60.79,"h":60.82,"l":60.76,"n":199,"o":60.76,"t":"2026-10-19T15:25:00Z","v":16766,"vw":60.788488},{"c":60.725,"h":60.83,"l":60.71,"n":193,"o":60.805,"t":"2026-10-19T15:30:00Z","v":7469,"vw":60.777967},{"c":60.77,"h":60.77,"l":60.69,"n":140,"o":60.74,"t":"2026-10-19T15:35:00Z","v":5867,"vw":60.71968},{"c":60.75,"h":60.82,"l":60.75,"n":675,"o":60.765,"t":"2026-10-19T15:40:00Z","v":57351,"vw":60.799884},{"c":60.71,"h":60.76,"l":60.68,"n":197,"o":60.74,"t":"2026-10-19T15:45:00Z","v":6895,"vw":60.721628},{"c":60.785,"h":60.82,"l":60.68,"n":180,"o":60.69,"t":"2026-10-19T15:50:00Z","v":9396,"vw":60.747535},{"c":60.69,"h":60.83,"l":60.68,"n":271,"o":60.795,"t":"2026-10-19T15:55:00Z","v":13352,"vw":60.735016},{"c":60.72,"h":60.73,"l":60.69,"n":171,"o":60.715,"t":"2026-10-19T16:00:00Z","v":5891,"vw":60.708884},{"c":60.6,"h":60.71,"l":60.57,"n":271,"o":60.71,"t":"2026-10-19T16:05:00Z","v":13884,"vw":60.615319},{"c":60.54,"h":60.595,"l":60.52,"n":241,"o":60.59,"t":"2026-10-19T16:10:00Z","v":8079,"vw":60.569774},{"c":60.61,"h":60.61,"l":60.545,"n":133,"o":60.545,"t":"2026-10-19T16:15:00Z","v":3247,"vw":60.576646},{"c":60.54,"h":60.62,"l":60.54,"n":188,"o":60.58,"t":"2026-10-19T16:20:00Z","v":5560,"vw":60.584672},{"c":60.6,"h":60.6,"l":60.535,"n":144,"o":60.535,"t":"2026-10-19T16:25:00Z","v":6562,"vw":60.570031},{"c":60.64,"h":60.65,"l":60.58,"n":204,"o":60.6,"t":"2026-10-19T16:30:00Z","v":9447,"vw":60.619832},{"c":60.56,"h":60.62,"l":60.54,"n":161,"o":60.61,"t":"2026-10-19T16:35:00Z","v":6154,"vw":60.567668},{"c":60.595,"h":60.595,"l":60.52,"n":127,"o":60.54,"t":"2026-10-19T16:40:00Z","v":3645,"vw":60.546738},{"c":60.63,"h":60.635,"l":60.58,"n":112,"o":60.58,"t":"2026-10-19T16:45:00Z","v":3384,"vw":60.617059},{"c":60.61,"h":60.655,"l":60.58,"n":174,"o":60.63,"t":"2026-10-19T16:50:00Z","v":5586,"vw":60.615},{"c":60.61,"h":60.61,"l":60.59,"n":138,"o":60.59,"t":"2026-10-19T16:55:00Z","v":5115,"vw":60.602519},{"c":60.61,"h":60.61,"l":60.54,"n":211,"o":60.6,"t":"2026-10-19T17:00:00Z","v":8386,"vw":60.579393},{"c":60.585,"h":60.615,"l":60.585,"n":149,"o":60.59,"t":"2026-10-19T17:05:00Z","v":4362,"vw":60.596471},{"c":60.51,"h":60.58,"l":60.49,"n":198,"o":60.58,"t":"2026-10-19T17:10:00Z","v":8460,"vw":60.520858},{"c":60.56,"h":60.57,"l":60.51,"n":176,"o":60.51,"t":"2026-10-19T17:15:00Z","v":5810,"vw":60.547379},{"c":60.59,"h":60.59,"l":60.56,"n":242,"o":60.57,"t":"2026-10-19T17:20:00Z","v":11633,"vw":60.584918},{"c":60.61,"h":60.62,"l":60.58,"n":233,"o":60.59,"t":"2026-10-19T17:25:00Z","v":10645,"vw":60.600319},{"c":60.6,"h":60.605,"l":60.515,"n":233,"o":60.6,"t":"2026-10-19T17:30:00Z","v":12100,"vw":60.561328},{"c":60.57,"h":60.63,"l":60.56,"n":194,"o":60.599,"t":"2026-10-19T17:35:00Z","v":7781,"vw":60.597723},{"c":60.58,"h":60.6,"l":60.53,"n":206,"o":60.55,"t":"2026-10-19T17:40:00Z","v":8338,"vw":60.565077},{"c":60.52,"h":60.58,"l":60.5148,"n":286,"o":60.58,"t":"2026-10-19T17:45:00Z","v":14046,"vw":60.542137},{"c":60.53,"h":60.56,"l":60.5,"n":210,"o":60.52,"t":"2026-10-19T17:50:00Z","v":7087,"vw":60.531351},{"c":60.54,"h":60.55,"l":60.5,"n":208,"o":60.53,"t":"2026-10-19T17:55:00Z","v":8157,"vw":60.516623},{"c":60.56,"h":60.57,"l":60.5,"n":228,"o":60.54,"t":"2026-10-19T18:00:00Z","v":9092,"vw":60.534527},{"c":60.64,"h":60.64,"l":60.58,"n":246,"o":60.58,"t":"2026-10-19T18:05:00Z","v":12653,"vw":60.618169},{"c":60.62,"h":60.64,"l":60.6,"n":287,"o":60.63,"t":"2026-10-19T18:10:00Z","v":18581,"vw":60.620705},{"c":60.59,"h":60.64,"l":60.59,"n":207,"o":60.62,"t":"2026-10-19T18:15:00Z","v":6793,"vw":60.616971},{"c":60.63,"h":60.645,"l":60.58,"n":207,"o":60.59,"t":"2026-10-19T18:20:00Z","v":8087,"vw":60.612234},{"c":60.655,"h":60.68,"l":60.64,"n":214,"o":60.65,"t":"2026-10-19T18:25:00Z","v":7563,"vw":60.664787},{"c":60.67,"h":60.675,"l":60.6462,"n":170,"o":60.65,"t":"2026-10-19T18:30:00Z","v":5023,"vw":60.656438},{"c":60.64,"h":60.68,"l":60.62,"n":170,"o":60.67,"t":"2026-10-19T18:35:00Z","v":7802,"vw":60.654306},{"c":60.7,"h":60.72,"l":60.65,"n":222,"o":60.65,"t":"2026-10-19T18:40:00Z","v":9882,"vw":60.679397},{"c":60.715,"h":60.73,"l":60.6801,"n":181,"o":60.7,"t":"2026-10-19T18:45:00Z","v":7979,"vw":60.698897},{"c":60.74,"h":60.74,"l":60.7,"n":231,"o":60.71,"t":"2026-10-19T18:50:00Z","v":12176,"vw":60.716612},{"c":60.755,"h":60.76,"l":60.72,"n":262,"o":60.74,"t":"2026-10-19T18:55:00Z","v":12401,"vw":60.736343},{"c":60.78,"h":60.785,"l":60.74,"n":249,"o":60.75,"t":"2026-10-19T19:00:00Z","v":11890,"vw":60.761714},{"c":60.73,"h":60.775,"l":60.725,"n":216,"o":60.77,"t":"2026-10-19T19:05:00Z","v":9785,"vw":60.753182},{"c":60.79,"h":60.805,"l":60.72,"n":214,"o":60.725,"t":"2026-10-19T19:10:00Z","v":7802,"vw":60.766286},{"c":60.83,"h":60.83,"l":60.79,"n":233,"o":60.8,"t":"2026-10-19T19:15:00Z","v":14103,"vw":60.80328},{"c":60.87,"h":60.87,"l":60.81,"n":418,"o":60.81,"t":"2026-10-19T19:20:00Z","v":23504,"vw":60.839877},{"c":60.795,"h":60.89,"l":60.73,"n":669,"o":60.875,"t":"2026-10-19T19:25:00Z","v":41040,"vw":60.796723},{"c":60.77,"h":60.792,"l":60.74,"n":332,"o":60.78,"t":"2026-10-19T19:30:00Z","v":19498,"vw":60.762826},{"c":60.76,"h":60.77,"l":60.69,"n":435,"o":60.77,"t":"2026-10-19T19:35:00Z","v":23055,"vw":60.732535},{"c":60.69,"h":60.75,"l":60.68,"n":360,"o":60.75,"t":"2026-10-19T19:40:00Z","v":18558,"vw":60.707979},{"c":60.76,"h":60.775,"l":60.675,"n":518,"o":60.69,"t":"2026-10-19T19:45:00Z","v":31330,"vw":60.725263},{"c":60.75,"h":60.83,"l":60.735,"n":903,"o":60.77,"t":"2026-10-19T19:50:00Z","v":55983,"vw":60.775942},{"c":60.72,"h":60.84,"l":60.71,"n":2956,"o":60.755,"t":"2026-10-19T19:55:00Z","v":223486,"vw":60.756804},{"c":60.69,"h":60.69,"l":60.69,"n":18,"o":60.69,"t":"2026-10-19T20:00:00Z","v":1806013,"vw":60.69},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-19T20:30:00Z","v":1991,"vw":60.69},{"c":61.05,"h":61.23,"l":60.9,"n":177,"o":60.95,"t":"2026-10-20T13:30:00Z","v":20915,"vw":61.00494},{"c":61.295,"h":61.295,"l":61.065,"n":171,"o":61.065,"t":"2026-10-20T13:35:00Z","v":35199,"vw":61.213219},{"c":61.47,"h":61.52,"l":61.325,"n":236,"o":61.37,"t":"2026-10-20T13:40:00Z","v":20075,"vw":61.449077},{"c":61.32,"h":61.49,"l":61.24,"n":375,"o":61.49,"t":"2026-10-20T13:45:00Z","v":33153,"vw":61.419256},{"c":61.44,"h":61.45,"l":61.26,"n":209,"o":61.3,"t":"2026-10-20T13:50:00Z","v":13576,"vw":61.35878},{"c":61.515,"h":61.515,"l":61.38,"n":173,"o":61.41,"t":"2026-10-20T13:55:00Z","v":9837,"vw":61.452896},{"c":61.54,"h":61.57,"l":61.45,"n":245,"o":61.52,"t":"2026-10-20T14:00:00Z","v":9381,"vw":61.525133},{"c":61.515,"h":61.63,"l":61.45,"n":324,"o":61.56,"t":"2026-10-20T14:05:00Z","v":17475,"vw":61.524939},{"c":61.47,"h":61.61,"l":61.47,"n":295,"o":61.52,"t":"2026-10-20T14:10:00Z","v":19730,"vw":61.526471},{"c":61.52,"h":61.54,"l":61.46,"n":242,"o":61.48,"t":"2026-10-20T14:15:00Z","v":27084,"vw":61.485574},{"c":61.52,"h":61.63,"l":61.51,"n":376,"o":61.515,"t":"2026-10-20T14:20:00Z","v":33019,"vw":61.574909},{"c":61.33,"h":61.5,"l":61.32,"n":296,"o":61.5,"t":"2026-10-20T14:25:00Z","v":13499,"vw":61.415934},{"c":61.41,"h":61.48,"l":61.3,"n":223,"o":61.35,"t":"2026-10-20T14:30:00Z","v":9830,"vw":61.43862},{"c":61.42,"h":61.465,"l":61.395,"n":249,"o":61.41,"t":"2026-10-20T14:35:00Z","v":10519,"vw":61.427172},{"c":61.35,"h":61.405,"l":61.35,"n":187,"o":61.405,"t":"2026-10-20T14:40:00Z","v":6594,"vw":61.371231},{"c":61.56,"h":61.56,"l":61.325,"n":319,"o":61.34,"t":"2026-10-20T14:45:00Z","v":12964,"vw":61.414646},{"c":61.36,"h":61.58,"l":61.32,"n":513,"o":61.58,"t":"2026-10-20T14:50:00Z","v":39304,"vw":61.372628},{"c":61.48,"h":61.53,"l":61.3,"n":364,"o":61.31,"t":"2026-10-20T14:55:00Z","v":21994,"vw":61.416252},{"c":61.46,"h":61.49,"l":61.43,"n":269,"o":61.46,"t":"2026-10-20T15:00:00Z","v":20401,"vw":61.464829},{"c":61.415,"h":61.4939,"l":61.375,"n":142,"o":61.485,"t":"2026-10-20T15:05:00Z","v":6535,"vw":61.437596},{"c":61.51,"h":61.6,"l":61.43,"n":405,"o":61.43,"t":"2026-10-20T15:10:00Z","v":27591,"vw":61.547317},{"c":61.655,"h":61.68,"l":61.49,"n":281,"o":61.49,"t":"2026-10-20T15:15:00Z","v":15436,"vw":61.553841},{"c":61.64,"h":61.71,"l":61.625,"n":226,"o":61.65,"t":"2026-10-20T15:20:00Z","v":12354,"vw":61.661583},{"c":61.685,"h":61.685,"l":61.605,"n":203,"o":61.63,"t":"2026-10-20T15:25:00Z","v":16002,"vw":61.644468},{"c":61.59,"h":61.745,"l":61.59,"n":230,"o":61.68,"t":"2026-10-20T15:30:00Z","v":13522,"vw":61.671197},{"c":61.57,"h":61.615,"l":61.56,"n":186,"o":61.57,"t":"2026-10-20T15:35:00Z","v":8673,"vw":61.588438},{"c":61.62,"h":61.62,"l":61.56,"n":280,"o":61.58,"t":"2026-10-20T15:40:00Z","v":14050,"vw":61.587946},{"c":61.64,"h":61.64,"l":61.6,"n":135,"o":61.61,"t":"2026-10-20T15:45:00Z","v":4926,"vw":61.616572},{"c":61.65,"h":61.65,"l":61.59,"n":202,"o":61.64,"t":"2026-10-20T15:50:00Z","v":8454,"vw":61.629412},{"c":61.67,"h":61.67,"l":61.63,"n":150,"o":61.65,"t":"2026-10-20T15:55:00Z","v":6696,"vw":61.652253},{"c":61.66,"h":61.7,"l":61.66,"n":136,"o":61.665,"t":"2026-10-20T16:00:00Z","v":4688,"vw":61.67235},{"c":61.63,"h":61.66,"l":61.61,"n":125,"o":61.66,"t":"2026-10-20T16:05:00Z","v":6526,"vw":61.639074},{"c":61.69,"h":61.69,"l":61.63,"n":88,"o":61.63,"t":"2026-10-20T16:10:00Z","v":4769,"vw":61.663174},{"c":61.665,"h":61.68,"l":61.63,"n":102,"o":61.66,"t":"2026-10-20T16:15:00Z","v":5211,"vw":61.659003},{"c":61.7,"h":61.7,"l":61.61,"n":181,"o":61.68,"t":"2026-10-20T16:20:00Z","v":12906,"vw":61.652297},{"c":61.635,"h":61.71,"l":61.635,"n":99,"o":61.705,"t":"2026-10-20T16:25:00Z","v":3922,"vw":61.684185},{"c":61.65,"h":61.695,"l":61.65,"n":96,"o":61.66,"t":"2026-10-20T16:30:00Z","v":4473,"vw":61.679564},{"c":61.64,"h":61.65,"l":61.595,"n":114,"o":61.65,"t":"2026-10-20T16:35:00Z","v":4817,"vw":61.62838},{"c":61.605,"h":61.64,"l":61.59,"n":129,"o":61.64,"t":"2026-10-20T16:40:00Z","v":7544,"vw":61.609229},{"c":61.61,"h":61.62,"l":61.58,"n":126,"o":61.62,"t":"2026-10-20T16:45:00Z","v":5614,"vw":61.603396},{"c":61.6,"h":61.62,"l":61.5956,"n":82,"o":61.6,"t":"2026-10-20T16:50:00Z","v":3835,"vw":61.604303},{"c":61.62,"h":61.63,"l":61.58,"n":91,"o":61.61,"t":"2026-10-20T16:55:00Z","v":3159,"vw":61.610099},{"c":61.59,"h":61.63,"l":61.56,"n":149,"o":61.622,"t":"2026-10-20T17:00:00Z","v":4866,"vw":61.600279},{"c":61.5906,"h":61.595,"l":61.58,"n":36,"o":61.595,"t":"2026-10-20T17:05:00Z","v":1584,"vw":61.588142},{"c":61.6,"h":61.64,"l":61.58,"n":172,"o":61.61,"t":"2026-10-20T17:10:00Z","v":8906,"vw":61.618468},{"c":61.61,"h":61.61,"l":61.58,"n":89,"o":61.61,"t":"2026-10-20T17:15:00Z","v":3213,"vw":61.592926},{"c":61.66,"h":61.675,"l":61.61,"n":150,"o":61.65,"t":"2026-10-20T17:20:00Z","v":6760,"vw":61.643184},{"c":61.65,"h":61.68,"l":61.62,"n":128,"o":61.67,"t":"2026-10-20T17:25:00Z","v":7807,"vw":61.643071},{"c":61.56,"h":61.68,"l":61.56,"n":232,"o":61.68,"t":"2026-10-20T17:30:00Z","v":14762,"vw":61.630701},{"c":61.59,"h":61.605,"l":61.54,"n":166,"o":61.54,"t":"2026-10-20T17:35:00Z","v":8487,"vw":61.571182},{"c":61.61,"h":61.64,"l":61.56,"n":153,"o":61.59,"t":"2026-10-20T17:40:00Z","v":7632,"vw":61.593947},{"c":61.61,"h":61.62,"l":61.58,"n":199,"o":61.62,"t":"2026-10-20T17:45:00Z","v":21657,"vw":61.599654},{"c":61.63,"h":61.655,"l":61.585,"n":296,"o":61.6,"t":"2026-10-20T17:50:00Z","v":21575,"vw":61.625815},{"c":61.7,"h":61.72,"l":61.65,"n":143,"o":61.65,"t":"2026-10-20T17:55:00Z","v":6233,"vw":61.684371},{"c":61.755,"h":61.755,"l":61.68,"n":281,"o":61.7,"t":"2026-10-20T18:00:00Z","v":14772,"vw":61.70981},{"c":61.77,"h":61.775,"l":61.75,"n":201,"o":61.75,"t":"2026-10-20T18:05:00Z","v":9950,"vw":61.763347},{"c":61.73,"h":61.8,"l":61.73,"n":204,"o":61.79,"t":"2026-10-20T18:10:00Z","v":10134,"vw":61.766039},{"c":61.65,"h":61.745,"l":61.65,"n":171,"o":61.74,"t":"2026-10-20T18:15:00Z","v":9517,"vw":61.681299},{"c":61.63,"h":61.65,"l":61.59,"n":223,"o":61.63,"t":"2026-10-20T18:20:00Z","v":12307,"vw":61.61654},{"c":61.591,"h":61.63,"l":61.58,"n":239,"o":61.63,"t":"2026-10-20T18:25:00Z","v":12590,"vw":61.596975},{"c":61.61,"h":61.62,"l":61.58,"n":213,"o":61.59,"t":"2026-10-20T18:30:00Z","v":10483,"vw":61.600058},{"c":61.64,"h":61.64,"l":61.6,"n":170,"o":61.61,"t":"2026-10-20T18:35:00Z","v":8569,"vw":61.614346},{"c":61.64,"h":61.64,"l":61.62,"n":174,"o":61.63,"t":"2026-10-20T18:40:00Z","v":7246,"vw":61.634166},{"c":61.655,"h":61.67,"l":61.615,"n":174,"o":61.64,"t":"2026-10-20T18:45:00Z","v":7011,"vw":61.64446},{"c":61.64,"h":61.69,"l":61.63,"n":212,"o":61.655,"t":"2026-10-20T18:50:00Z","v":10527,"vw":61.653577},{"c":61.66,"h":61.68,"l":61.625,"n":404,"o":61.64,"t":"2026-10-20T18:55:00Z","v":24252,"vw":61.655176},{"c":61.63,"h":61.68,"l":61.62,"n":234,"o":61.68,"t":"2026-10-20T19:00:00Z","v":10194,"vw":61.652139},{"c":61.61,"h":61.64,"l":61.6,"n":161,"o":61.6109,"t":"2026-10-20T19:05:00Z","v":7404,"vw":61.617598},{"c":61.65,"h":61.655,"l":61.615,"n":147,"o":61.615,"t":"2026-10-20T19:10:00Z","v":4805,"vw":61.635833},{"c":61.65,"h":61.67,"l":61.64,"n":187,"o":61.65,"t":"2026-10-20T19:15:00Z","v":6740,"vw":61.654001},{"c":61.635,"h":61.695,"l":61.62,"n":268,"o":61.645,"t":"2026-10-20T19:20:00Z","v":11869,"vw":61.654081},{"c":61.675,"h":61.68,"l":61.62,"n":244,"o":61.62,"t":"2026-10-20T19:25:00Z","v":11808,"vw":61.656684},{"c":61.63,"h":61.68,"l":61.63,"n":250,"o":61.68,"t":"2026-10-20T19:30:00Z","v":11134,"vw":61.66448},{"c":61.65,"h":61.66,"l":61.615,"n":301,"o":61.63,"t":"2026-10-20T19:35:00Z","v":13351,"vw":61.634621},{"c":61.68,"h":61.71,"l":61.65,"n":339,"o":61.65,"t":"2026-10-20T19:40:00Z","v":15598,"vw":61.67959},{"c":61.805,"h":61.805,"l":61.68,"n":456,"o":61.68,"t":"2026-10-20T19:45:00Z","v":25896,"vw":61.757273},{"c":61.81,"h":61.86,"l":61.8,"n":645,"o":61.81,"t":"2026-10-20T19:50:00Z","v":40334,"vw":61.828141},{"c":61.78,"h":61.82,"l":61.73,"n":1342,"o":61.8,"t":"2026-10-20T19:55:00Z","v":80243,"vw":61.767977},{"c":61.79,"h":61.79,"l":61.79,"n":19,"o":61.79,"t":"2026-10-20T20:00:00Z","v":1181605,"vw":61.79},{"c":62.18,"h":62.18,"l":61.805,"n":114,"o":61.83,"t":"2026-10-21T13:30:00Z","v":19871,"vw":61.895278},{"c":62.13,"h":62.245,"l":62.13,"n":111,"o":62.195,"t":"2026-10-21T13:35:00Z","v":5844,"vw":62.185212},{"c":62.3175,"h":62.39,"l":62.0989,"n":261,"o":62.0989,"t":"2026-10-21T13:40:00Z","v":21650,"vw":62.284692},{"c":62.405,"h":62.46,"l":62.36,"n":113,"o":62.3844,"t":"2026-10-21T13:45:00Z","v":6204,"vw":62.401017},{"c":62.31,"h":62.385,"l":62.26,"n":140,"o":62.385,"t":"2026-10-21T13:50:00Z","v":15487,"vw":62.317697},{"c":62.315,"h":62.315,"l":62.19,"n":114,"o":62.29,"t":"2026-10-21T13:55:00Z","v":4379,"vw":62.273734},{"c":62.36,"h":62.38,"l":62.2104,"n":156,"o":62.315,"t":"2026-10-21T14:00:00Z","v":15334,"vw":62.306508},{"c":62.385,"h":62.4,"l":62.345,"n":151,"o":62.39,"t":"2026-10-21T14:05:00Z","v":7698,"vw":62.380778},{"c":62.43,"h":62.475,"l":62.34,"n":267,"o":62.395,"t":"2026-10-21T14:10:00Z","v":16403,"vw":62.405014},{"c":62.53,"h":62.53,"l":62.415,"n":211,"o":62.415,"t":"2026-10-21T14:15:00Z","v":8595,"vw":62.46509},{"c":62.4,"h":62.55,"l":62.4,"n":155,"o":62.54,"t":"2026-10-21T14:20:00Z","v":4055,"vw":62.483947},{"c":62.4,"h":62.4,"l":62.37,"n":102,"o":62.38,"t":"2026-10-21T14:25:00Z","v":2449,"vw":62.385955},{"c":62.48,"h":62.49,"l":62.33,"n":193,"o":62.38,"t":"2026-10-21T14:30:00Z","v":7550,"vw":62.435383},{"c":62.605,"h":62.62,"l":62.42,"n":146,"o":62.425,"t":"2026-10-21T14:35:00Z","v":8600,"vw":62.564196},{"c":62.6,"h":62.62,"l":62.56,"n":147,"o":62.61,"t":"2026-10-21T14:40:00Z","v":8718,"vw":62.577023},{"c":62.7,"h":62.71,"l":62.6346,"n":137,"o":62.639,"t":"2026-10-21T14:45:00Z","v":7581,"vw":62.666049},{"c":62.67,"h":62.73,"l":62.67,"n":169,"o":62.73,"t":"2026-10-21T14:50:00Z","v":5618,"vw":62.699705},{"c":62.62,"h":62.66,"l":62.5968,"n":184,"o":62.66,"t":"2026-10-21T14:55:00Z","v":7810,"vw":62.624512},{"c":62.6,"h":62.62,"l":62.53,"n":192,"o":62.62,"t":"2026-10-21T15:00:00Z","v":11710,"vw":62.575946},{"c":62.46,"h":62.6,"l":62.46,"n":171,"o":62.6,"t":"2026-10-21T15:05:00Z","v":11532,"vw":62.519141},{"c":62.46,"h":62.47,"l":62.44,"n":156,"o":62.47,"t":"2026-10-21T15:10:00Z","v":6027,"vw":62.460148},{"c":62.49,"h":62.56,"l":62.43,"n":204,"o":62.45,"t":"2026-10-21T15:15:00Z","v":9876,"vw":62.492839},{"c":62.505,"h":62.535,"l":62.45,"n":143,"o":62.5,"t":"2026-10-21T15:20:00Z","v":7017,"vw":62.502537},{"c":62.47,"h":62.51,"l":62.4401,"n":208,"o":62.5,"t":"2026-10-21T15:25:00Z","v":9305,"vw":62.477262},{"c":62.385,"h":62.49,"l":62.385,"n":187,"o":62.47,"t":"2026-10-21T15:30:00Z","v":6253,"vw":62.455968},{"c":62.545,"h":62.545,"l":62.41,"n":153,"o":62.41,"t":"2026-10-21T15:35:00Z","v":7231,"vw":62.453772},{"c":62.54,"h":62.555,"l":62.49,"n":183,"o":62.5301,"t":"2026-10-21T15:40:00Z","v":12042,"vw":62.533941},{"c":62.61,"h":62.61,"l":62.5,"n":154,"o":62.54,"t":"2026-10-21T15:45:00Z","v":11652,"vw":62.538131},{"c":62.585,"h":62.62,"l":62.56,"n":188,"o":62.59,"t":"2026-10-21T15:50:00Z","v":8477,"vw":62.595294},{"c":62.59,"h":62.6,"l":62.57,"n":135,"o":62.58,"t":"2026-10-21T15:55:00Z","v":5076,"vw":62.582632},{"c":62.525,"h":62.59,"l":62.48,"n":180,"o":62.59,"t":"2026-10-21T16:00:00Z","v":5421,"vw":62.525712},{"c":62.495,"h":62.54,"l":62.46,"n":148,"o":62.515,"t":"2026-10-21T16:05:00Z","v":7757,"vw":62.507436},{"c":62.58,"h":62.58,"l":62.47,"n":93,"o":62.47,"t":"2026-10-21T16:10:00Z","v":4531,"vw":62.533916},{"c":62.61,"h":62.639,"l":62.585,"n":160,"o":62.59,"t":"2026-10-21T16:15:00Z","v":6364,"vw":62.611127},{"c":62.62,"h":62.62,"l":62.58,"n":157,"o":62.6,"t":"2026-10-21T16:20:00Z","v":6829,"vw":62.592018},{"c":62.645,"h":62.645,"l":62.62,"n":139,"o":62.62,"t":"2026-10-21T16:25:00Z","v":5918,"vw":62.630129},{"c":62.62,"h":62.64,"l":62.61,"n":150,"o":62.635,"t":"2026-10-21T16:30:00Z","v":5214,"vw":62.628028},{"c":62.53,"h":62.6294,"l":62.51,"n":442,"o":62.62,"t":"2026-10-21T16:35:00Z","v":19945,"vw":62.581202},{"c":62.51,"h":62.59,"l":62.5,"n":390,"o":62.52,"t":"2026-10-21T16:40:00Z","v":26209,"vw":62.536923},{"c":62.46,"h":62.495,"l":62.44,"n":244,"o":62.47,"t":"2026-10-21T16:45:00Z","v":12125,"vw":62.467755},{"c":62.5,"h":62.52,"l":62.44,"n":136,"o":62.46,"t":"2026-10-21T16:50:00Z","v":5138,"vw":62.465527},{"c":62.58,"h":62.59,"l":62.48,"n":197,"o":62.49,"t":"2026-10-21T16:55:00Z","v":8108,"vw":62.541005},{"c":62.54,"h":62.57,"l":62.53,"n":192,"o":62.57,"t":"2026-10-21T17:00:00Z","v":6151,"vw":62.5413},{"c":62.59,"h":62.59,"l":62.51,"n":235,"o":62.56,"t":"2026-10-21T17:05:00Z","v":10680,"vw":62.552185},{"c":62.63,"h":62.65,"l":62.59,"n":211,"o":62.6,"t":"2026-10-21T17:10:00Z","v":5968,"vw":62.622697},{"c":62.62,"h":62.66,"l":62.62,"n":202,"o":62.63,"t":"2026-10-21T17:15:00Z","v":7308,"vw":62.640903},{"c":62.67,"h":62.67,"l":62.6,"n":151,"o":62.62,"t":"2026-10-21T17:20:00Z","v":5020,"vw":62.627086},{"c":62.72,"h":62.72,"l":62.665,"n":123,"o":62.67,"t":"2026-10-21T17:25:00Z","v":4723,"vw":62.68523},{"c":62.7,"h":62.745,"l":62.69,"n":188,"o":62.74,"t":"2026-10-21T17:30:00Z","v":7720,"vw":62.714872},{"c":62.74,"h":62.74,"l":62.71,"n":175,"o":62.71,"t":"2026-10-21T17:35:00Z","v":5742,"vw":62.721335},{"c":62.72,"h":62.74,"l":62.7,"n":172,"o":62.7374,"t":"2026-10-21T17:40:00Z","v":6039,"vw":62.719674},{"c":62.695,"h":62.715,"l":62.68,"n":238,"o":62.71,"t":"2026-10-21T17:45:00Z","v":7895,"vw":62.695458},{"c":62.69,"h":62.715,"l":62.68,"n":367,"o":62.7,"t":"2026-10-21T17:50:00Z","v":9050,"vw":62.699327},{"c":62.745,"h":62.75,"l":62.68,"n":232,"o":62.685,"t":"2026-10-21T17:55:00Z","v":8308,"vw":62.702452},{"c":62.62,"h":62.745,"l":62.62,"n":366,"o":62.74,"t":"2026-10-21T18:00:00Z","v":18247,"vw":62.702895},{"c":62.65,"h":62.67,"l":62.62,"n":349,"o":62.62,"t":"2026-10-21T18:05:00Z","v":17446,"vw":62.646972},{"c":62.655,"h":62.665,"l":62.62,"n":260,"o":62.66,"t":"2026-10-21T18:10:00Z","v":14908,"vw":62.641585},{"c":62.63,"h":62.66,"l":62.61,"n":276,"o":62.66,"t":"2026-10-21T18:15:00Z","v":13293,"vw":62.629221},{"c":62.63,"h":62.635,"l":62.56,"n":290,"o":62.63,"t":"2026-10-21T18:20:00Z","v":15308,"vw":62.591796},{"c":62.46,"h":62.6,"l":62.445,"n":311,"o":62.6,"t":"2026-10-21T18:25:00Z","v":14292,"vw":62.550733},{"c":62.435,"h":62.46,"l":62.41,"n":213,"o":62.45,"t":"2026-10-21T18:30:00Z","v":8379,"vw":62.440039},{"c":62.425,"h":62.455,"l":62.42,"n":187,"o":62.42,"t":"2026-10-21T18:35:00Z","v":5483,"vw":62.433105},{"c":62.45,"h":62.45,"l":62.4,"n":172,"o":62.4,"t":"2026-10-21T18:40:00Z","v":5105,"vw":62.436384},{"c":62.43,"h":62.495,"l":62.41,"n":622,"o":62.435,"t":"2026-10-21T18:45:00Z","v":53198,"vw":62.449987},{"c":62.58,"h":62.615,"l":62.45,"n":505,"o":62.45,"t":"2026-10-21T18:50:00Z","v":47236,"vw":62.570957},{"c":62.56,"h":62.605,"l":62.54,"n":346,"o":62.59,"t":"2026-10-21T18:55:00Z","v":19204,"vw":62.568804},{"c":62.53,"h":62.56,"l":62.49,"n":465,"o":62.54,"t":"2026-10-21T19:00:00Z","v":36686,"vw":62.521605},{"c":62.61,"h":62.615,"l":62.535,"n":394,"o":62.54,"t":"2026-10-21T19:05:00Z","v":17550,"vw":62.572187},{"c":62.645,"h":62.65,"l":62.58,"n":360,"o":62.6,"t":"2026-10-21T19:10:00Z","v":13502,"vw":62.6183},{"c":62.62,"h":62.7,"l":62.615,"n":323,"o":62.63,"t":"2026-10-21T19:15:00Z","v":12933,"vw":62.667335},{"c":62.53,"h":62.65,"l":62.52,"n":311,"o":62.63,"t":"2026-10-21T19:20:00Z","v":12772,"vw":62.60777},{"c":62.49,"h":62.545,"l":62.49,"n":410,"o":62.53,"t":"2026-10-21T19:25:00Z","v":15579,"vw":62.517734},{"c":62.38,"h":62.49,"l":62.32,"n":429,"o":62.49,"t":"2026-10-21T19:30:00Z","v":21138,"vw":62.384081},{"c":62.37,"h":62.4,"l":62.35,"n":409,"o":62.38,"t":"2026-10-21T19:35:00Z","v":14995,"vw":62.372914},{"c":62.36,"h":62.39,"l":62.34,"n":410,"o":62.35,"t":"2026-10-21T19:40:00Z","v":16840,"vw":62.361316},{"c":62.32,"h":62.355,"l":62.265,"n":610,"o":62.35,"t":"2026-10-21T19:45:00Z","v":37240,"vw":62.307816},{"c":62.275,"h":62.35,"l":62.235,"n":1367,"o":62.31,"t":"2026-10-21T19:50:00Z","v":102310,"vw":62.291358},{"c":62.285,"h":62.29,"l":62.2,"n":1782,"o":62.28,"t":"2026-10-21T19:55:00Z","v":122477,"vw":62.241913},{"c":62.31,"h":62.31,"l":62.31,"n":22,"o":62.31,"t":"2026-10-21T20:00:00Z","v":1277830,"vw":62.31},{"c":62.53,"h":62.65,"l":62.33,"n":79,"o":62.49,"t":"2026-10-22T13:30:00Z","v":13435,"vw":62.508253},{"c":62.28,"h":62.47,"l":62.27,"n":109,"o":62.47,"t":"2026-10-22T13:35:00Z","v":7861,"vw":62.385661},{"c":62.56,"h":62.65,"l":62.33,"n":312,"o":62.33,"t":"2026-10-22T13:40:00Z","v":27045,"vw":62.532313},{"c":62.22,"h":62.54,"l":62.21,"n":321,"o":62.54,"t":"2026-10-22T13:45:00Z","v":26662,"vw":62.385172},{"c":61.85,"h":62.205,"l":61.845,"n":314,"o":62.2,"t":"2026-10-22T13:50:00Z","v":18819,"vw":62.128747},{"c":61.7,"h":61.89,"l":61.6601,"n":151,"o":61.89,"t":"2026-10-22T13:55:00Z","v":14319,"vw":61.762673},{"c":61.73,"h":61.76,"l":61.58,"n":280,"o":61.76,"t":"2026-10-22T14:00:00Z","v":21935,"vw":61.662095},{"c":61.6,"h":61.78,"l":61.57,"n":211,"o":61.73,"t":"2026-10-22T14:05:00Z","v":13723,"vw":61.679829},{"c":61.82,"h":61.855,"l":61.585,"n":370,"o":61.59,"t":"2026-10-22T14:10:00Z","v":31037,"vw":61.72658},{"c":61.86,"h":61.89,"l":61.76,"n":139,"o":61.82,"t":"2026-10-22T14:15:00Z","v":8780,"vw":61.814685},{"c":61.95,"h":61.985,"l":61.86,"n":214,"o":61.89,"t":"2026-10-22T14:20:00Z","v":14672,"vw":61.913706},{"c":61.92,"h":62.06,"l":61.88,"n":184,"o":61.95,"t":"2026-10-22T14:25:00Z","v":11225,"vw":61.959341},{"c":61.77,"h":61.91,"l":61.77,"n":287,"o":61.9,"t":"2026-10-22T14:30:00Z","v":15208,"vw":61.849575},{"c":61.835,"h":61.835,"l":61.72,"n":195,"o":61.77,"t":"2026-10-22T14:35:00Z","v":8488,"vw":61.773722},{"c":61.84,"h":61.925,"l":61.8,"n":251,"o":61.86,"t":"2026-10-22T14:40:00Z","v":9614,"vw":61.864046},{"c":61.81,"h":61.84,"l":61.76,"n":223,"o":61.83,"t":"2026-10-22T14:45:00Z","v":14820,"vw":61.805787},{"c":61.6,"h":61.81,"l":61.59,"n":302,"o":61.81,"t":"2026-10-22T14:50:00Z","v":28393,"vw":61.703063},{"c":61.58,"h":61.615,"l":61.48,"n":222,"o":61.6,"t":"2026-10-22T14:55:00Z","v":12466,"vw":61.556441},{"c":61.43,"h":61.57,"l":61.41,"n":352,"o":61.57,"t":"2026-10-22T15:00:00Z","v":23947,"vw":61.456405},{"c":61.44,"h":61.48,"l":61.355,"n":334,"o":61.43,"t":"2026-10-22T15:05:00Z","v":19250,"vw":61.407343},{"c":61.34,"h":61.47,"l":61.32,"n":265,"o":61.44,"t":"2026-10-22T15:10:00Z","v":14779,"vw":61.401524},{"c":61.41,"h":61.44,"l":61.25,"n":447,"o":61.33,"t":"2026-10-22T15:15:00Z","v":29821,"vw":61.306177},{"c":61.24,"h":61.4,"l":61.225,"n":434,"o":61.4,"t":"2026-10-22T15:20:00Z","v":34603,"vw":61.269188},{"c":61.12,"h":61.225,"l":61.115,"n":539,"o":61.225,"t":"2026-10-22T15:25:00Z","v":35420,"vw":61.164647},{"c":61.075,"h":61.13,"l":61.02,"n":420,"o":61.12,"t":"2026-10-22T15:30:00Z","v":27770,"vw":61.06515},{"c":61.06,"h":61.12,"l":61,"n":319,"o":61.07,"t":"2026-10-22T15:35:00Z","v":20078,"vw":61.066008},{"c":61.25,"h":61.315,"l":61.05,"n":395,"o":61.08,"t":"2026-10-22T15:40:00Z","v":26703,"vw":61.108212},{"c":61.32,"h":61.32,"l":61.21,"n":199,"o":61.26,"t":"2026-10-22T15:45:00Z","v":10722,"vw":61.290739},{"c":61.4,"h":61.465,"l":61.323,"n":194,"o":61.34,"t":"2026-10-22T15:50:00Z","v":9645,"vw":61.397944},{"c":61.48,"h":61.515,"l":61.382,"n":161,"o":61.39,"t":"2026-10-22T15:55:00Z","v":9459,"vw":61.43501},{"c":61.46,"h":61.54,"l":61.42,"n":255,"o":61.48,"t":"2026-10-22T16:00:00Z","v":13688,"vw":61.480394},{"c":61.52,"h":61.545,"l":61.49,"n":460,"o":61.49,"t":"2026-10-22T16:05:00Z","v":35961,"vw":61.526661},{"c":61.52,"h":61.6,"l":61.49,"n":835,"o":61.53,"t":"2026-10-22T16:10:00Z","v":70133,"vw":61.53219},{"c":61.56,"h":61.615,"l":61.5,"n":1132,"o":61.52,"t":"2026-10-22T16:15:00Z","v":86409,"vw":61.550606},{"c":61.54,"h":61.62,"l":61.52,"n":505,"o":61.565,"t":"2026-10-22T16:20:00Z","v":28726,"vw":61.557458},{"c":61.53,"h":61.54,"l":61.47,"n":234,"o":61.52,"t":"2026-10-22T16:25:00Z","v":13071,"vw":61.516164},{"c":61.56,"h":61.67,"l":61.53,"n":469,"o":61.53,"t":"2026-10-22T16:30:00Z","v":29437,"vw":61.599569},{"c":61.57,"h":61.6,"l":61.49,"n":272,"o":61.57,"t":"2026-10-22T16:35:00Z","v":14214,"vw":61.550889},{"c":61.67,"h":61.69,"l":61.55,"n":524,"o":61.59,"t":"2026-10-22T16:40:00Z","v":35578,"vw":61.604963},{"c":61.895,"h":61.895,"l":61.69,"n":363,"o":61.7,"t":"2026-10-22T16:45:00Z","v":22561,"vw":61.729392},{"c":61.98,"h":62.02,"l":61.93,"n":273,"o":61.93,"t":"2026-10-22T16:50:00Z","v":12754,"vw":61.969901},{"c":61.97,"h":61.99,"l":61.91,"n":197,"o":61.99,"t":"2026-10-22T16:55:00Z","v":7930,"vw":61.956853},{"c":61.99,"h":62.02,"l":61.92,"n":318,"o":61.95,"t":"2026-10-22T17:00:00Z","v":31036,"vw":61.970568},{"c":61.98,"h":62.03,"l":61.965,"n":147,"o":62.01,"t":"2026-10-22T17:05:00Z","v":7078,"vw":62.000262},{"c":61.92,"h":61.9602,"l":61.92,"n":176,"o":61.9602,"t":"2026-10-22T17:10:00Z","v":6783,"vw":61.955764},{"c":61.86,"h":61.915,"l":61.83,"n":189,"o":61.915,"t":"2026-10-22T17:15:00Z","v":7618,"vw":61.868347},{"c":61.87,"h":61.91,"l":61.86,"n":110,"o":61.875,"t":"2026-10-22T17:20:00Z","v":4622,"vw":61.879601},{"c":61.95,"h":61.95,"l":61.89,"n":242,"o":61.89,"t":"2026-10-22T17:25:00Z","v":17073,"vw":61.911801},{"c":62.04,"h":62.04,"l":61.95,"n":113,"o":61.95,"t":"2026-10-22T17:30:00Z","v":4026,"vw":61.986569},{"c":61.985,"h":62.07,"l":61.97,"n":223,"o":62.03,"t":"2026-10-22T17:35:00Z","v":10263,"vw":62.033659},{"c":61.98,"h":62.01,"l":61.98,"n":107,"o":62,"t":"2026-10-22T17:40:00Z","v":2339,"vw":61.997273},{"c":62.06,"h":62.06,"l":61.99,"n":189,"o":61.99,"t":"2026-10-22T17:45:00Z","v":7823,"vw":62.028857},{"c":62.12,"h":62.12,"l":62.085,"n":153,"o":62.09,"t":"2026-10-22T17:50:00Z","v":5186,"vw":62.103008},{"c":62.0834,"h":62.14,"l":62.08,"n":120,"o":62.13,"t":"2026-10-22T17:55:00Z","v":4156,"vw":62.102388},{"c":62.01,"h":62.11,"l":61.98,"n":187,"o":62.11,"t":"2026-10-22T18:00:00Z","v":14231,"vw":62.050606},{"c":62.005,"h":62.04,"l":61.985,"n":206,"o":62.04,"t":"2026-10-22T18:05:00Z","v":9055,"vw":62.018944},{"c":61.99,"h":62.005,"l":61.99,"n":121,"o":62,"t":"2026-10-22T18:10:00Z","v":4254,"vw":61.995359},{"c":61.95,"h":61.995,"l":61.95,"n":200,"o":61.99,"t":"2026-10-22T18:15:00Z","v":8113,"vw":61.972631},{"c":61.97,"h":61.9753,"l":61.94,"n":254,"o":61.96,"t":"2026-10-22T18:20:00Z","v":26955,"vw":61.954692},{"c":61.94,"h":61.99,"l":61.92,"n":212,"o":61.98,"t":"2026-10-22T18:25:00Z","v":9367,"vw":61.949377},{"c":61.91,"h":61.96,"l":61.87,"n":248,"o":61.91,"t":"2026-10-22T18:30:00Z","v":10666,"vw":61.905349},{"c":61.94,"h":61.94,"l":61.89,"n":139,"o":61.89,"t":"2026-10-22T18:35:00Z","v":6028,"vw":61.918575},{"c":61.87,"h":61.92,"l":61.8,"n":231,"o":61.92,"t":"2026-10-22T18:40:00Z","v":13672,"vw":61.83818},{"c":62.1,"h":62.1,"l":61.89,"n":373,"o":61.89,"t":"2026-10-22T18:45:00Z","v":36625,"vw":62.020769},{"c":62.08,"h":62.175,"l":62.08,"n":259,"o":62.13,"t":"2026-10-22T18:50:00Z","v":18701,"vw":62.146568},{"c":62.07,"h":62.11,"l":62.02,"n":194,"o":62.06,"t":"2026-10-22T18:55:00Z","v":9436,"vw":62.064112},{"c":62.055,"h":62.08,"l":62.02,"n":185,"o":62.04,"t":"2026-10-22T19:00:00Z","v":8291,"vw":62.055854},{"c":62.09,"h":62.12,"l":62.06,"n":288,"o":62.06,"t":"2026-10-22T19:05:00Z","v":16417,"vw":62.096093},{"c":62.05,"h":62.19,"l":62.03,"n":511,"o":62.08,"t":"2026-10-22T19:10:00Z","v":50662,"vw":62.09324},{"c":62,"h":62.04,"l":61.93,"n":342,"o":62.04,"t":"2026-10-22T19:15:00Z","v":23515,"vw":61.969944},{"c":61.96,"h":62,"l":61.94,"n":277,"o":61.99,"t":"2026-10-22T19:20:00Z","v":12349,"vw":61.966783},{"c":62.01,"h":62.03,"l":61.94,"n":960,"o":61.955,"t":"2026-10-22T19:25:00Z","v":70738,"vw":61.993822},{"c":62,"h":62.01,"l":61.93,"n":568,"o":62,"t":"2026-10-22T19:30:00Z","v":35371,"vw":61.973606},{"c":61.995,"h":61.995,"l":61.935,"n":875,"o":61.99,"t":"2026-10-22T19:35:00Z","v":45669,"vw":61.962787},{"c":62.005,"h":62.02,"l":61.93,"n":787,"o":62,"t":"2026-10-22T19:40:00Z","v":46605,"vw":61.975153},{"c":62,"h":62,"l":61.95,"n":714,"o":62,"t":"2026-10-22T19:45:00Z","v":41401,"vw":61.971111},{"c":61.95,"h":62.03,"l":61.905,"n":888,"o":62.01,"t":"2026-10-22T19:50:00Z","v":78216,"vw":61.968913},{"c":61.98,"h":62.035,"l":61.945,"n":2126,"o":61.95,"t":"2026-10-22T19:55:00Z","v":147058,"vw":61.981708},{"c":61.98,"h":61.98,"l":61.98,"n":31,"o":61.98,"t":"2026-10-22T20:00:00Z","v":1412055,"vw":61.98}],"history":[{"c":47.36,"h":48.25,"l":47.195,"n":11451,"o":48.04,"t":"2024-10-21T04:00:00Z","v":1360997,"vw":47.422875},{"c":47.4,"h":47.62,"l":46.84,"n":11524,"o":47.24,"t":"2024-10-22T04:00:00Z","v":1178399,"vw":47.341119},{"c":46.96,"h":47.37,"l":46.6,"n":11595,"o":47.34,"t":"2024-10-23T04:00:00Z","v":1069166,"vw":46.936804},{"c":46.99,"h":47.42,"l":46.66,"n":13811,"o":47.03,"t":"2024-10-24T04:00:00Z","v":1468574,"vw":46.894818},{"c":47.26,"h":47.69,"l":46.94,"n":12928,"o":47.4,"t":"2024-10-25T04:00:00Z","v":1364790,"vw":47.225952},{"c":46.79,"h":47.17,"l":46.66,"n":13933,"o":46.98,"t":"2024-10-28T04:00:00Z","v":1280358,"vw":46.84938},{"c":46.29,"h":46.79,"l":45.94,"n":13267,"o":46.66,"t":"2024-10-29T04:00:00Z","v":1338550,"vw":46.256757},{"c":46.47,"h":46.535,"l":46.06,"n":14070,"o":46.3,"t":"2024-10-30T04:00:00Z","v":1853454,"vw":46.359535},{"c":46.51,"h":46.825,"l":46.01,"n":13938,"o":46.12,"t":"2024-10-31T04:00:00Z","v":1512103,"vw":46.540424},{"c":46.3,"h":47.04,"l":46.09,"n":14086,"o":46.76,"t":"2024-11-01T04:00:00Z","v":1213526,"vw":46.437395},{"c":46.92,"h":46.96,"l":46.32,"n":12724,"o":46.32,"t":"2024-11-04T05:00:00Z","v":1602353,"vw":46.769804},{"c":47.44,"h":47.54,"l":46.83,"n":11545,"o":46.9,"t":"2024-11-05T05:00:00Z","v":940713,"vw":47.324483},{"c":48.33,"h":48.35,"l":47.27,"n":26223,"o":47.7,"t":"2024-11-06T05:00:00Z","v":2706916,"vw":47.987499},{"c":49.68,"h":50.22,"l":48.415,"n":28234,"o":48.61,"t":"2024-11-07T05:00:00Z","v":2567365,"vw":49.665455},{"c":48.76,"h":49.5,"l":48.48,"n":26415,"o":49.5,"t":"2024-11-08T05:00:00Z","v":2259810,"vw":48.866337},{"c":49.59,"h":49.67,"l":48.69,"n":16352,"o":48.96,"t":"2024-11-11T05:00:00Z","v":1249843,"vw":49.39784},{"c":48.35,"h":49.64,"l":48.15,"n":19503,"o":49.56,"t":"2024-11-12T05:00:00Z","v":1871014,"vw":48.505755},{"c":48.44,"h":48.7,"l":48.16,"n":15168,"o":48.5,"t":"2024-11-13T05:00:00Z","v":1205001,"vw":48.476221},{"c":48.85,"h":49.21,"l":48.45,"n":20646,"o":48.8,"t":"2024-11-14T05:00:00Z","v":2212242,"vw":48.834495},{"c":48.99,"h":49.02,"l":48.4,"n":15880,"o":48.63,"t":"2024-11-15T05:00:00Z","v":1380972,"vw":48.822905},{"c":49.9,"h":50.115,"l":49.01,"n":17031,"o":49.15,"t":"2024-11-18T05:00:00Z","v":1737822,"vw":49.800091},{"c":49.83,"h":50,"l":49.355,"n":24169,"o":49.68,"t":"2024-11-19T05:00:00Z","v":2529463,"vw":49.638985},{"c":49.21,"h":50.03,"l":48.44,"n":24167,"o":50,"t":"2024-11-20T05:00:00Z","v":2657602,"vw":49.005791},{"c":50.23,"h":50.295,"l":49.06,"n":23303,"o":49.35,"t":"2024-11-21T05:00:00Z","v":2567908,"vw":50.137087},{"c":49.85,"h":50.37,"l":49.785,"n":17697,"o":50.31,"t":"2024-11-22T05:00:00Z","v":1919394,"vw":49.942477},{"c":49.06,"h":50,"l":48.77,"n":22185,"o":49.85,"t":"2024-11-25T05:00:00Z","v":2361120,"vw":49.140649},{"c":48.74,"h":48.91,"l":48.26,"n":17607,"o":48.75,"t":"2024-11-26T05:00:00Z","v":1578023,"vw":48.60796},{"c":48.41,"h":48.945,"l":48.4,"n":18401,"o":48.63,"t":"2024-11-27T05:00:00Z","v":2809490,"vw":48.52354},{"c":48.93,"h":48.955,"l":48.09,"n":9073,"o":48.31,"t":"2024-11-29T05:00:00Z","v":1473758,"vw":48.814457},{"c":48.58,"h":49,"l":47.86,"n":18932,"o":48.84,"t":"2024-12-02T05:00:00Z","v":1807115,"vw":48.38808},{"c":48.66,"h":49.15,"l":48.46,"n":19334,"o":48.7,"t":"2024-12-03T05:00:00Z","v":1758003,"vw":48.768699},{"c":49.02,"h":49.04,"l":48.13,"n":19252,"o":48.66,"t":"2024-12-04T05:00:00Z","v":2862918,"vw":48.699994},{"c":48.95,"h":49.4,"l":48.92,"n":18312,"o":48.95,"t":"2024-12-05T05:00:00Z","v":2013741,"vw":49.088695},{"c":48.25,"h":48.82,"l":48.21,"n":14458,"o":48.8,"t":"2024-12-06T05:00:00Z","v":1702276,"vw":48.310753},{"c":47.37,"h":48.68,"l":47.24,"n":15381,"o":48.37,"t":"2024-12-09T05:00:00Z","v":3757787,"vw":47.492477},{"c":47.17,"h":47.54,"l":47.04,"n":14699,"o":47.54,"t":"2024-12-10T05:00:00Z","v":4083725,"vw":47.194991},{"c":47.3,"h":47.43,"l":47.09,"n":13870,"o":47.22,"t":"2024-12-11T05:00:00Z","v":2890726,"vw":47.261213},{"c":46.78,"h":47.38,"l":46.595,"n":14351,"o":47.19,"t":"2024-12-12T05:00:00Z","v":4051850,"vw":46.805351},{"c":46.47,"h":46.71,"l":46.03,"n":23377,"o":46.55,"t":"2024-12-13T05:00:00Z","v":5936294,"vw":46.42741},{"c":46.04,"h":46.434,"l":45.7954,"n":16091,"o":46.3,"t":"2024-12-16T05:00:00Z","v":3824448,"vw":46.137329},{"c":46.07,"h":46.38,"l":45.71,"n":19055,"o":45.76,"t":"2024-12-17T05:00:00Z","v":1762315,"vw":46.021477},{"c":45.1,"h":46.19,"l":45.09,"n":18616,"o":46.17,"t":"2024-12-18T05:00:00Z","v":1802794,"vw":45.536943},{"c":45.33,"h":45.71,"l":45.12,"n":20432,"o":45.41,"t":"2024-12-19T05:00:00Z","v":1734586,"vw":45.392927},{"c":45.79,"h":45.83,"l":44.69,"n":14781,"o":45,"t":"2024-12-20T05:00:00Z","v":1677605,"vw":45.666052},{"c":46.17,"h":46.19,"l":45.2836,"n":11654,"o":45.59,"t":"2024-12-23T05:00:00Z","v":1695459,"vw":46.035806},{"c":46.29,"h":46.36,"l":45.985,"n":5719,"o":46.19,"t":"2024-12-24T05:00:00Z","v":702072,"vw":46.220676},{"c":46.09,"h":46.34,"l":45.915,"n":9781,"o":46.22,"t":"2024-12-26T05:00:00Z","v":736094,"vw":46.105466},{"c":46.26,"h":46.41,"l":45.8341,"n":11646,"o":46,"t":"2024-12-27T05:00:00Z","v":910621,"vw":46.187683},{"c":46.71,"h":47,"l":45.82,"n":12605,"o":46.07,"t":"2024-12-30T05:00:00Z","v":1544110,"vw":46.564184},{"c":46.53,"h":46.605,"l":46.11,"n":14324,"o":46.14,"t":"2024-12-31T05:00:00Z","v":1280128,"vw":46.482158},{"c":47.37,"h":47.52,"l":46.675,"n":15961,"o":46.75,"t":"2025-01-02T05:00:00Z","v":1505584,"vw":47.191468},{"c":47.49,"h":47.95,"l":47.31,"n":14744,"o":47.73,"t":"2025-01-03T05:00:00Z","v":1155529,"vw":47.567966},{"c":47.33,"h":48.21,"l":47.07,"n":17677,"o":48.19,"t":"2025-01-06T05:00:00Z","v":1817938,"vw":47.410536},{"c":47.77,"h":48.02,"l":47.5,"n":14871,"o":47.5,"t":"2025-01-07T05:00:00Z","v":1344065,"vw":47.795315},{"c":47.79,"h":48.08,"l":47.3526,"n":12531,"o":47.66,"t":"2025-01-08T05:00:00Z","v":1260054,"vw":47.714177},{"c":46.7,"h":47.85,"l":46.26,"n":20223,"o":47.85,"t":"2025-01-10T05:00:00Z","v":2534316,"vw":46.728823},{"c":45.96,"h":46.74,"l":45.72,"n":25354,"o":46.74,"t":"2025-01-13T05:00:00Z","v":3563162,"vw":46.036138},{"c":46.37,"h":46.64,"l":45.725,"n":16005,"o":46,"t":"2025-01-14T05:00:00Z","v":2849503,"vw":46.299695},{"c":46.89,"h":47.39,"l":46.7254,"n":14854,"o":47.18,"t":"2025-01-15T05:00:00Z","v":3504134,"vw":46.922041},{"c":46.17,"h":46.76,"l":45.97,"n":22168,"o":46.56,"t":"2025-01-16T05:00:00Z","v":2570511,"vw":46.17658},{"c":47.4,"h":47.45,"l":45.95,"n":25476,"o":45.99,"t":"2025-01-17T05:00:00Z","v":3422644,"vw":47.097296},{"c":47.45,"h":48.64,"l":47.4,"n":26727,"o":47.63,"t":"2025-01-21T05:00:00Z","v":2973522,"vw":47.846094},{"c":47.16,"h":47.61,"l":46.93,"n":19148,"o":47.4,"t":"2025-01-22T05:00:00Z","v":1686291,"vw":47.328456},{"c":47.1,"h":47.66,"l":47,"n":12311,"o":47.66,"t":"2025-01-23T05:00:00Z","v":1057971,"vw":47.210684},{"c":47.55,"h":47.765,"l":46.93,"n":14958,"o":46.99,"t":"2025-01-24T05:00:00Z","v":1256522,"vw":47.492507},{"c":45.68,"h":47.33,"l":45.58,"n":24477,"o":47.33,"t":"2025-01-27T05:00:00Z","v":2916420,"vw":46.002649},{"c":45.34,"h":45.94,"l":44.9,"n":22924,"o":45.62,"t":"2025-01-28T05:00:00Z","v":2028430,"vw":45.246868},{"c":45.37,"h":45.6485,"l":45.075,"n":17005,"o":45.28,"t":"2025-01-29T05:00:00Z","v":1760180,"vw":45.390128},{"c":45.26,"h":45.89,"l":45.07,"n":19249,"o":45.89,"t":"2025-01-30T05:00:00Z","v":2230586,"vw":45.505174},{"c":45.05,"h":45.994,"l":44.86,"n":25205,"o":45.23,"t":"2025-01-31T05:00:00Z","v":2645431,"vw":45.347944},{"c":45.28,"h":45.44,"l":43.51,"n":18527,"o":44,"t":"2025-02-03T05:00:00Z","v":1981729,"vw":45.031952},{"c":46.67,"h":46.83,"l":45.81,"n":17394,"o":45.86,"t":"2025-02-04T05:00:00Z","v":1590932,"vw":46.567105},{"c":47.12,"h":47.23,"l":46.675,"n":14929,"o":46.84,"t":"2025-02-05T05:00:00Z","v":1546466,"vw":47.075176},{"c":46.96,"h":47.2,"l":46.62,"n":16775,"o":47.15,"t":"2025-02-06T05:00:00Z","v":1600193,"vw":46.939462},{"c":46.92,"h":47.0805,"l":46.34,"n":16000,"o":47.03,"t":"2025-02-07T05:00:00Z","v":2735078,"vw":46.842164},{"c":47.2,"h":47.47,"l":46.7,"n":14506,"o":47,"t":"2025-02-10T05:00:00Z","v":2225958,"vw":47.207668},{"c":47.27,"h":47.37,"l":46.64,"n":12565,"o":47.08,"t":"2025-02-11T05:00:00Z","v":1042010,"vw":47.099331},{"c":46.84,"h":47.08,"l":46.41,"n":13916,"o":46.95,"t":"2025-02-12T05:00:00Z","v":1680402,"vw":46.782069},{"c":47.4,"h":47.51,"l":46.79,"n":19908,"o":46.94,"t":"2025-02-13T05:00:00Z","v":2181525,"vw":47.338891},{"c":45.92,"h":47.17,"l":45.51,"n":33933,"o":46.93,"t":"2025-02-14T05:00:00Z","v":3449644,"vw":46.060306},{"c":46.38,"h":46.73,"l":45.43,"n":21305,"o":46.09,"t":"2025-02-18T05:00:00Z","v":2071482,"vw":46.286748},{"c":45.9,"h":46.54,"l":45.69,"n":16094,"o":46.15,"t":"2025-02-19T05:00:00Z","v":1676869,"vw":45.958509},{"c":45.54,"h":45.9,"l":45.29,"n":15858,"o":45.84,"t":"2025-02-20T05:00:00Z","v":1693516,"vw":45.530317},{"c":44.99,"h":45.61,"l":44.64,"n":20279,"o":45.59,"t":"2025-02-21T05:00:00Z","v":2068059,"vw":45.056805},{"c":44.31,"h":45.3693,"l":44.26,"n":15739,"o":45.04,"t":"2025-02-24T05:00:00Z","v":1722828,"vw":44.594524},{"c":44.29,"h":44.73,"l":43.78,"n":17748,"o":44.48,"t":"2025-02-25T05:00:00Z","v":2485303,"vw":44.219882},{"c":44.43,"h":44.91,"l":44.05,"n":18002,"o":44.3,"t":"2025-02-26T05:00:00Z","v":1440811,"vw":44.395389},{"c":44.34,"h":44.68,"l":43.9,"n":16329,"o":44.18,"t":"2025-02-27T05:00:00Z","v":1242800,"vw":44.441748},{"c":44.74,"h":44.76,"l":44.175,"n":19190,"o":44.24,"t":"2025-02-28T05:00:00Z","v":2216768,"vw":44.571726},{"c":44.83,"h":45.5815,"l":44.42,"n":19298,"o":45.02,"t":"2025-03-03T05:00:00Z","v":1766264,"vw":44.860683},{"c":45,"h":45.325,"l":44.4,"n":20081,"o":44.54,"t":"2025-03-04T05:00:00Z","v":3575488,"vw":44.96395},{"c":46.34,"h":46.51,"l":45.37,"n":29269,"o":45.37,"t":"2025-03-05T05:00:00Z","v":4859134,"vw":46.205258},{"c":45.49,"h":46.08,"l":44.985,"n":21470,"o":46.04,"t":"2025-03-06T05:00:00Z","v":3321216,"vw":45.573121},{"c":45.88,"h":46.165,"l":45.155,"n":17239,"o":45.35,"t":"2025-03-07T05:00:00Z","v":1374611,"vw":45.700022},{"c":46.23,"h":46.24,"l":45.26,"n":25177,"o":45.48,"t":"2025-03-10T04:00:00Z","v":2048035,"vw":45.990123},{"c":46.29,"h":46.62,"l":45.73,"n":28260,"o":46.19,"t":"2025-03-11T04:00:00Z","v":3574987,"vw":46.288533},{"c":46.59,"h":46.87,"l":46.05,"n":19672,"o":46.38,"t":"2025-03-12T04:00:00Z","v":2682035,"vw":46.56831},{"c":46.6,"h":46.9,"l":46.19,"n":20919,"o":46.71,"t":"2025-03-13T04:00:00Z","v":2248318,"vw":46.562115},{"c":47.12,"h":47.378,"l":46.5205,"n":13521,"o":46.92,"t":"2025-03-14T04:00:00Z","v":1473972,"vw":47.132304},{"c":47.75,"h":47.88,"l":47.05,"n":14353,"o":47.05,"t":"2025-03-17T04:00:00Z","v":2332873,"vw":47.706449},{"c":47.71,"h":48.11,"l":47,"n":17250,"o":47.95,"t":"2025-03-18T04:00:00Z","v":2504170,"vw":47.645377},{"c":48.32,"h":48.45,"l":47.71,"n":12462,"o":47.79,"t":"2025-03-19T04:00:00Z","v":2139046,"vw":48.295068},{"c":49.16,"h":49.33,"l":48.015,"n":16579,"o":48.09,"t":"2025-03-20T04:00:00Z","v":1422909,"vw":49.030977},{"c":48.43,"h":49.1325,"l":48.38,"n":10415,"o":49.03,"t":"2025-03-21T04:00:00Z","v":1451732,"vw":48.54165},{"c":49.27,"h":49.6,"l":48.53,"n":15922,"o":48.6,"t":"2025-03-24T04:00:00Z","v":1929395,"vw":49.298772},{"c":48.86,"h":49.7,"l":48.5727,"n":17709,"o":49.52,"t":"2025-03-25T04:00:00Z","v":1401239,"vw":48.932195},{"c":48.45,"h":49.2064,"l":48.38,"n":17900,"o":48.95,"t":"2025-03-26T04:00:00Z","v":1623546,"vw":48.580043},{"c":48.27,"h":48.79,"l":48.15,"n":15797,"o":48.45,"t":"2025-03-27T04:00:00Z","v":1122187,"vw":48.389464},{"c":48.05,"h":48.45,"l":47.77,"n":17720,"o":48.28,"t":"2025-03-28T04:00:00Z","v":1683521,"vw":48.034908},{"c":47.21,"h":48.17,"l":46.8,"n":26260,"o":47.27,"t":"2025-03-31T04:00:00Z","v":3660477,"vw":47.372299},{"c":47.8,"h":47.84,"l":46.31,"n":20462,"o":47.04,"t":"2025-04-01T04:00:00Z","v":1681129,"vw":47.495956},{"c":48.72,"h":48.82,"l":47.53,"n":17150,"o":47.77,"t":"2025-04-02T04:00:00Z","v":1672452,"vw":48.563433},{"c":48.72,"h":50.06,"l":48.25,"n":38660,"o":48.25,"t":"2025-04-03T04:00:00Z","v":4826204,"vw":49.018911},{"c":45.94,"h":47.79,"l":45.26,"n":38209,"o":47.79,"t":"2025-04-04T04:00:00Z","v":6089410,"vw":46.033917},{"c":45.7,"h":46.14,"l":43.5878,"n":43702,"o":44.38,"t":"2025-04-07T04:00:00Z","v":7017458,"vw":45.463226},{"c":44.48,"h":47.01,"l":44.02,"n":49356,"o":47.01,"t":"2025-04-08T04:00:00Z","v":4724699,"vw":45.071425},{"c":46.08,"h":46.86,"l":43.93,"n":45714,"o":44.11,"t":"2025-04-09T04:00:00Z","v":4968578,"vw":45.685278},{"c":45.41,"h":46.2,"l":44.61,"n":30334,"o":45.94,"t":"2025-04-10T04:00:00Z","v":3807231,"vw":45.466096},{"c":47.47,"h":47.99,"l":45.66,"n":23458,"o":45.66,"t":"2025-04-11T04:00:00Z","v":2834721,"vw":47.299099},{"c":48.02,"h":48.24,"l":47.23,"n":22134,"o":47.86,"t":"2025-04-14T04:00:00Z","v":2760114,"vw":47.976837},{"c":48.58,"h":48.9,"l":48.03,"n":13446,"o":48.15,"t":"2025-04-15T04:00:00Z","v":1960964,"vw":48.578295},{"c":48.9,"h":49.1788,"l":48.48,"n":18716,"o":48.5,"t":"2025-04-16T04:00:00Z","v":2636437,"vw":48.898764},{"c":49.42,"h":49.89,"l":49.07,"n":22068,"o":49.14,"t":"2025-04-17T04:00:00Z","v":3376965,"vw":49.502562},{"c":48.45,"h":49.36,"l":48.01,"n":18285,"o":49.11,"t":"2025-04-21T04:00:00Z","v":2434793,"vw":48.509202},{"c":49.01,"h":49.68,"l":48.62,"n":16554,"o":48.88,"t":"2025-04-22T04:00:00Z","v":1731674,"vw":49.049402},{"c":48.91,"h":49.54,"l":48.27,"n":19085,"o":49.54,"t":"2025-04-23T04:00:00Z","v":1669824,"vw":48.695999},{"c":49.5,"h":49.625,"l":48.7,"n":14606,"o":49.09,"t":"2025-04-24T04:00:00Z","v":1274433,"vw":49.371758},{"c":49.6,"h":49.73,"l":49.0101,"n":34117,"o":49.19,"t":"2025-04-25T04:00:00Z","v":7055817,"vw":49.586766},{"c":50.25,"h":50.28,"l":49.27,"n":15869,"o":49.6,"t":"2025-04-28T04:00:00Z","v":1472500,"vw":50.057959},{"c":50.22,"h":50.47,"l":49.9,"n":15822,"o":50,"t":"2025-04-29T04:00:00Z","v":2116788,"vw":50.248013},{"c":50.41,"h":50.5,"l":49.565,"n":26498,"o":50.03,"t":"2025-04-30T04:00:00Z","v":3339285,"vw":50.116108},{"c":50.01,"h":51.25,"l":49.82,"n":25735,"o":49.97,"t":"2025-05-01T04:00:00Z","v":2139883,"vw":50.465443},{"c":50.98,"h":50.99,"l":49.93,"n":23528,"o":50.65,"t":"2025-05-02T04:00:00Z","v":2092561,"vw":50.637317},{"c":50.92,"h":50.98,"l":50,"n":17919,"o":50.69,"t":"2025-05-05T04:00:00Z","v":1319666,"vw":50.712261},{"c":50.54,"h":51.18,"l":50.41,"n":15215,"o":50.9,"t":"2025-05-06T04:00:00Z","v":1305400,"vw":50.623701},{"c":51.06,"h":51.34,"l":50.475,"n":13822,"o":50.65,"t":"2025-05-07T04:00:00Z","v":1311006,"vw":51.002158},{"c":49.03,"h":51.0527,"l":48.895,"n":30145,"o":50.86,"t":"2025-05-08T04:00:00Z","v":2771010,"vw":49.666945},{"c":49.41,"h":49.57,"l":49.065,"n":14576,"o":49.51,"t":"2025-05-09T04:00:00Z","v":1247631,"vw":49.322496},{"c":48.12,"h":49.715,"l":47.97,"n":21907,"o":49.62,"t":"2025-05-12T04:00:00Z","v":2013472,"vw":48.314073},{"c":48.57,"h":48.64,"l":47.92,"n":19544,"o":48.21,"t":"2025-05-13T04:00:00Z","v":1860358,"vw":48.398037},{"c":48.89,"h":49.005,"l":48.35,"n":16325,"o":48.6,"t":"2025-05-14T04:00:00Z","v":1472890,"vw":48.785865},{"c":49.89,"h":49.97,"l":48.64,"n":14139,"o":48.64,"t":"2025-05-15T04:00:00Z","v":1157856,"vw":49.718985},{"c":49.84,"h":50.17,"l":49.645,"n":11324,"o":49.99,"t":"2025-05-16T04:00:00Z","v":780080,"vw":49.837217},{"c":49.47,"h":49.68,"l":49.14,"n":15950,"o":49.57,"t":"2025-05-19T04:00:00Z","v":1272483,"vw":49.386149},{"c":50.06,"h":50.185,"l":49.12,"n":17231,"o":49.79,"t":"2025-05-20T04:00:00Z","v":1544827,"vw":49.928043},{"c":49.84,"h":50.29,"l":49.25,"n":15229,"o":50.13,"t":"2025-05-21T04:00:00Z","v":1448104,"vw":49.761494},{"c":49.51,"h":49.73,"l":49.29,"n":15442,"o":49.5,"t":"2025-05-22T04:00:00Z","v":1348797,"vw":49.514473},{"c":50.45,"h":50.495,"l":49.54,"n":13328,"o":49.54,"t":"2025-05-23T04:00:00Z","v":1290937,"vw":50.230724},{"c":50.09,"h":50.77,"l":50.03,"n":18845,"o":50.6,"t":"2025-05-27T04:00:00Z","v":1462221,"vw":50.354774},{"c":49.89,"h":50.14,"l":49.8,"n":15326,"o":50,"t":"2025-05-28T04:00:00Z","v":1243177,"vw":49.935749},{"c":49.85,"h":50.23,"l":49.7,"n":15367,"o":49.94,"t":"2025-05-29T04:00:00Z","v":1569769,"vw":49.912655},{"c":50.64,"h":50.705,"l":49.66,"n":19578,"o":49.83,"t":"2025-05-30T04:00:00Z","v":3120907,"vw":50.482961},{"c":51.4,"h":51.46,"l":50.52,"n":18095,"o":50.65,"t":"2025-06-02T04:00:00Z","v":2823801,"vw":51.287001},{"c":51.31,"h":51.52,"l":51.1001,"n":17474,"o":51.19,"t":"2025-06-03T04:00:00Z","v":1829082,"vw":51.279665},{"c":51.35,"h":51.99,"l":51.18,"n":19574,"o":51.35,"t":"2025-06-04T04:00:00Z","v":2242237,"vw":51.553111},{"c":51.37,"h":51.67,"l":51.26,"n":10704,"o":51.51,"t":"2025-06-05T04:00:00Z","v":705414,"vw":51.415764},{"c":50.74,"h":51.55,"l":50.641,"n":18783,"o":51.37,"t":"2025-06-06T04:00:00Z","v":1812972,"vw":50.869416},{"c":49.45,"h":50.8,"l":49.37,"n":20424,"o":50.8,"t":"2025-06-09T04:00:00Z","v":3149246,"vw":49.620513},{"c":49.61,"h":49.935,"l":49.085,"n":28756,"o":49.61,"t":"2025-06-10T04:00:00Z","v":4463248,"vw":49.47498},{"c":49.59,"h":49.77,"l":49.07,"n":27580,"o":49.77,"t":"2025-06-11T04:00:00Z","v":4047050,"vw":49.441315},{"c":50.04,"h":50.17,"l":49.6501,"n":13631,"o":49.9,"t":"2025-06-12T04:00:00Z","v":1710246,"vw":49.91651},{"c":49.57,"h":50.08,"l":49.31,"n":21940,"o":49.84,"t":"2025-06-13T04:00:00Z","v":1757540,"vw":49.578058},{"c":49.21,"h":49.94,"l":49.08,"n":30699,"o":49.7,"t":"2025-06-16T04:00:00Z","v":4236238,"vw":49.321538},{"c":48.31,"h":49.32,"l":48.235,"n":19098,"o":49.27,"t":"2025-06-17T04:00:00Z","v":3478247,"vw":48.468678},{"c":47.75,"h":48.65,"l":47.41,"n":28204,"o":48.65,"t":"2025-06-18T04:00:00Z","v":5098670,"vw":47.713897},{"c":47.43,"h":47.66,"l":47.36,"n":16616,"o":47.65,"t":"2025-06-20T04:00:00Z","v":2255203,"vw":47.465797},{"c":47.24,"h":48.21,"l":47.05,"n":29176,"o":47.45,"t":"2025-06-23T04:00:00Z","v":5443787,"vw":47.41929},{"c":47.19,"h":47.455,"l":46.76,"n":22552,"o":47.16,"t":"2025-06-24T04:00:00Z","v":2153640,"vw":47.1869},{"c":46.98,"h":47.11,"l":46.5302,"n":30767,"o":47.06,"t":"2025-06-25T04:00:00Z","v":4066837,"vw":46.877076},{"c":47.96,"h":48.205,"l":47.17,"n":24319,"o":47.17,"t":"2025-06-26T04:00:00Z","v":3504813,"vw":47.947419},{"c":48.88,"h":50.09,"l":48.62,"n":59741,"o":49.1,"t":"2025-06-27T04:00:00Z","v":7779925,"vw":49.229899},{"c":48.79,"h":49.09,"l":47.89,"n":30643,"o":48.19,"t":"2025-06-30T04:00:00Z","v":2861219,"vw":48.699793},{"c":47.88,"h":48.765,"l":47.81,"n":29600,"o":48.76,"t":"2025-07-01T04:00:00Z","v":3567852,"vw":48.055576},{"c":47.98,"h":48.61,"l":46.89,"n":37361,"o":48.41,"t":"2025-07-02T04:00:00Z","v":5347787,"vw":47.808686},{"c":48.15,"h":48.5003,"l":47.92,"n":13039,"o":48,"t":"2025-07-03T04:00:00Z","v":2123593,"vw":48.161962},{"c":47.4,"h":48.01,"l":47.21,"n":19251,"o":47.78,"t":"2025-07-07T04:00:00Z","v":2148517,"vw":47.46827},{"c":47.21,"h":47.55,"l":46.89,"n":20518,"o":47.13,"t":"2025-07-08T04:00:00Z","v":2239651,"vw":47.239362},{"c":46.58,"h":47.28,"l":46.56,"n":20904,"o":47.26,"t":"2025-07-09T04:00:00Z","v":3389840,"vw":46.690856},{"c":47.26,"h":47.3,"l":46.29,"n":19918,"o":46.46,"t":"2025-07-10T04:00:00Z","v":3520807,"vw":47.113732},{"c":47.29,"h":47.48,"l":46.945,"n":15026,"o":47.26,"t":"2025-07-11T04:00:00Z","v":2810433,"vw":47.293328},{"c":48.44,"h":48.45,"l":47.09,"n":19301,"o":47.32,"t":"2025-07-14T04:00:00Z","v":2061982,"vw":48.152044},{"c":48.6,"h":48.83,"l":47.99,"n":20177,"o":48.33,"t":"2025-07-15T04:00:00Z","v":2088365,"vw":48.539167},{"c":48.41,"h":48.91,"l":48.01,"n":19918,"o":48.53,"t":"2025-07-16T04:00:00Z","v":4503723,"vw":48.43394},{"c":47.72,"h":48.22,"l":47.525,"n":15743,"o":47.98,"t":"2025-07-17T04:00:00Z","v":1958417,"vw":47.798644},{"c":47.77,"h":48.16,"l":47.68,"n":18174,"o":48.07,"t":"2025-07-18T04:00:00Z","v":2241513,"vw":47.833732},{"c":47.43,"h":47.94,"l":47.28,"n":14523,"o":47.89,"t":"2025-07-21T04:00:00Z","v":1373536,"vw":47.465382},{"c":47.96,"h":48,"l":47.46,"n":11987,"o":47.46,"t":"2025-07-22T04:00:00Z","v":1105313,"vw":47.822898},{"c":48.11,"h":48.2,"l":47.68,"n":16518,"o":48,"t":"2025-07-23T04:00:00Z","v":2193464,"vw":48.070114},{"c":47.57,"h":48.09,"l":47.545,"n":17979,"o":47.95,"t":"2025-07-24T04:00:00Z","v":1700698,"vw":47.741909},{"c":47.24,"h":47.625,"l":47.13,"n":12734,"o":47.5,"t":"2025-07-25T04:00:00Z","v":1157979,"vw":47.293855},{"c":46.82,"h":47.33,"l":46.81,"n":11388,"o":47.24,"t":"2025-07-28T04:00:00Z","v":1046302,"vw":46.923368},{"c":47.06,"h":47.1001,"l":46.61,"n":15349,"o":46.61,"t":"2025-07-29T04:00:00Z","v":1764578,"vw":46.965706},{"c":47.02,"h":47.205,"l":46.825,"n":16755,"o":46.87,"t":"2025-07-30T04:00:00Z","v":1624749,"vw":47.004583},{"c":47.88,"h":48.17,"l":46.93,"n":25055,"o":47.03,"t":"2025-07-31T04:00:00Z","v":2407267,"vw":47.791933},{"c":48.37,"h":48.49,"l":47.755,"n":17587,"o":48,"t":"2025-08-01T04:00:00Z","v":1357532,"vw":48.243478},{"c":48.54,"h":48.847,"l":48.275,"n":14960,"o":48.43,"t":"2025-08-04T04:00:00Z","v":940326,"vw":48.552594},{"c":48.91,"h":49.49,"l":48.57,"n":22273,"o":48.75,"t":"2025-08-05T04:00:00Z","v":1922268,"vw":48.959874},{"c":49.78,"h":49.84,"l":48.49,"n":16613,"o":49.08,"t":"2025-08-06T04:00:00Z","v":1713281,"vw":49.469228},{"c":49.72,"h":49.9,"l":49.4,"n":13826,"o":49.78,"t":"2025-08-07T04:00:00Z","v":1313261,"vw":49.667996},{"c":49.37,"h":49.97,"l":49.29,"n":16463,"o":49.85,"t":"2025-08-08T04:00:00Z","v":1343141,"vw":49.527158},{"c":49.97,"h":50.23,"l":49.27,"n":14403,"o":49.38,"t":"2025-08-11T04:00:00Z","v":1001139,"vw":49.906866},{"c":50.09,"h":50.29,"l":49.624,"n":13632,"o":49.98,"t":"2025-08-12T04:00:00Z","v":1104174,"vw":50.00261},{"c":51.03,"h":51.205,"l":50.2,"n":17526,"o":50.29,"t":"2025-08-13T04:00:00Z","v":1768305,"vw":50.93894},{"c":51.22,"h":51.41,"l":50.79,"n":14776,"o":51,"t":"2025-08-14T04:00:00Z","v":1128761,"vw":51.185137},{"c":51.08,"h":51.36,"l":50.87,"n":15589,"o":51.36,"t":"2025-08-15T04:00:00Z","v":1218313,"vw":51.048438},{"c":50.44,"h":51.035,"l":50.345,"n":17249,"o":50.74,"t":"2025-08-18T04:00:00Z","v":1856600,"vw":50.561506},{"c":51.18,"h":51.25,"l":50.19,"n":15109,"o":50.19,"t":"2025-08-19T04:00:00Z","v":1494997,"vw":51.067417},{"c":51.87,"h":52.095,"l":51.21,"n":21541,"o":51.4,"t":"2025-08-20T04:00:00Z","v":1885020,"vw":51.831809},{"c":51.52,"h":51.79,"l":51.31,"n":15136,"o":51.58,"t":"2025-08-21T04:00:00Z","v":1202497,"vw":51.535776},{"c":51.24,"h":51.79,"l":51.11,"n":17494,"o":51.51,"t":"2025-08-22T04:00:00Z","v":1307602,"vw":51.323017},{"c":50.77,"h":51.22,"l":50.76,"n":26904,"o":51.01,"t":"2025-08-25T04:00:00Z","v":1556175,"vw":50.880928},{"c":50.93,"h":51.01,"l":50.355,"n":17856,"o":50.73,"t":"2025-08-26T04:00:00Z","v":1272795,"vw":50.749705},{"c":51.29,"h":51.48,"l":50.8002,"n":15630,"o":50.82,"t":"2025-08-27T04:00:00Z","v":1169778,"vw":51.254027},{"c":51.64,"h":51.79,"l":50.935,"n":15591,"o":51.17,"t":"2025-08-28T04:00:00Z","v":982906,"vw":51.54207},{"c":52.06,"h":52.26,"l":51.53,"n":22642,"o":51.66,"t":"2025-08-29T04:00:00Z","v":2956007,"vw":52.078273},{"c":51.69,"h":52.04,"l":51.41,"n":17602,"o":51.58,"t":"2025-09-02T04:00:00Z","v":1205410,"vw":51.649777},{"c":52.06,"h":52.28,"l":51.5,"n":13566,"o":51.7,"t":"2025-09-03T04:00:00Z","v":860268,"vw":51.968584},{"c":51.41,"h":52.39,"l":51.31,"n":23912,"o":52.18,"t":"2025-09-04T04:00:00Z","v":1912498,"vw":51.513759},{"c":51.86,"h":51.99,"l":51.08,"n":18323,"o":51.58,"t":"2025-09-05T04:00:00Z","v":1969028,"vw":51.738488},{"c":51.89,"h":52.1525,"l":51.4,"n":12990,"o":51.85,"t":"2025-09-08T04:00:00Z","v":1835023,"vw":51.853322},{"c":51.81,"h":52.1243,"l":51.6,"n":12574,"o":51.78,"t":"2025-09-09T04:00:00Z","v":2176056,"vw":51.825339},{"c":51.95,"h":52.39,"l":51.79,"n":26478,"o":51.89,"t":"2025-09-10T04:00:00Z","v":2001121,"vw":51.993214},{"c":52.11,"h":52.2,"l":51.67,"n":28119,"o":51.91,"t":"2025-09-11T04:00:00Z","v":2349381,"vw":52.047979},{"c":52.31,"h":52.49,"l":51.87,"n":21818,"o":52.04,"t":"2025-09-12T04:00:00Z","v":2101596,"vw":52.273946},{"c":52.28,"h":52.43,"l":51.98,"n":23778,"o":52.33,"t":"2025-09-15T04:00:00Z","v":1955934,"vw":52.177231},{"c":52.1,"h":52.35,"l":52,"n":22470,"o":52.35,"t":"2025-09-16T04:00:00Z","v":2063344,"vw":52.174939},{"c":52.4,"h":52.5667,"l":52.09,"n":17233,"o":52.09,"t":"2025-09-17T04:00:00Z","v":3193137,"vw":52.366681},{"c":52.66,"h":52.76,"l":52.15,"n":13884,"o":52.29,"t":"2025-09-18T04:00:00Z","v":1021164,"vw":52.520528},{"c":52.54,"h":53.08,"l":52.36,"n":13540,"o":53.02,"t":"2025-09-19T04:00:00Z","v":1243485,"vw":52.599151},{"c":52.88,"h":53.34,"l":52.32,"n":21283,"o":52.77,"t":"2025-09-22T04:00:00Z","v":1825668,"vw":52.987578},{"c":53.31,"h":53.49,"l":52.565,"n":18169,"o":53.02,"t":"2025-09-23T04:00:00Z","v":1874799,"vw":53.229239},{"c":53.55,"h":53.805,"l":53.105,"n":18768,"o":53.14,"t":"2025-09-24T04:00:00Z","v":1665866,"vw":53.629277},{"c":53.69,"h":54.025,"l":53.36,"n":21617,"o":53.58,"t":"2025-09-25T04:00:00Z","v":1757912,"vw":53.65869},{"c":53.45,"h":54.18,"l":53.27,"n":23357,"o":53.76,"t":"2025-09-26T04:00:00Z","v":5753250,"vw":53.680721},{"c":53.46,"h":53.485,"l":52.66,"n":26780,"o":52.84,"t":"2025-09-29T04:00:00Z","v":2244661,"vw":53.171811},{"c":54.41,"h":54.41,"l":53.22,"n":21250,"o":53.22,"t":"2025-09-30T04:00:00Z","v":1731149,"vw":54.157065},{"c":53.89,"h":54.9,"l":53.79,"n":25860,"o":54.3,"t":"2025-10-01T04:00:00Z","v":2244746,"vw":54.026138},{"c":54.28,"h":54.53,"l":53.9,"n":19900,"o":53.9,"t":"2025-10-02T04:00:00Z","v":1720843,"vw":54.207279},{"c":55.11,"h":55.34,"l":54.01,"n":15776,"o":54.19,"t":"2025-10-03T04:00:00Z","v":1521955,"vw":55.027601},{"c":54.49,"h":55.37,"l":54.375,"n":16981,"o":55.37,"t":"2025-10-06T04:00:00Z","v":2390211,"vw":54.515223},{"c":54.65,"h":54.95,"l":54.31,"n":17887,"o":54.55,"t":"2025-10-07T04:00:00Z","v":1763379,"vw":54.59775},{"c":54.2,"h":54.6,"l":53.95,"n":15168,"o":54.6,"t":"2025-10-08T04:00:00Z","v":2415170,"vw":54.194982},{"c":52.7,"h":54.2,"l":52.59,"n":16614,"o":54.15,"t":"2025-10-09T04:00:00Z","v":2255270,"vw":52.844887},{"c":52.79,"h":53.58,"l":52.68,"n":21736,"o":53.05,"t":"2025-10-10T04:00:00Z","v":2112059,"vw":52.894484},{"c":52.77,"h":53.38,"l":52.46,"n":12588,"o":53.11,"t":"2025-10-13T04:00:00Z","v":875577,"vw":52.710704},{"c":52.07,"h":52.72,"l":51.78,"n":23876,"o":52.66,"t":"2025-10-14T04:00:00Z","v":3995865,"vw":52.093453},{"c":51.73,"h":52.6,"l":51.72,"n":20313,"o":52.12,"t":"2025-10-15T04:00:00Z","v":2685082,"vw":51.862923},{"c":51.46,"h":51.765,"l":51.24,"n":21468,"o":51.75,"t":"2025-10-16T04:00:00Z","v":2152663,"vw":51.476077},{"c":51.44,"h":51.66,"l":51.1,"n":30616,"o":51.32,"t":"2025-10-17T04:00:00Z","v":3302599,"vw":51.390747},{"c":51.54,"h":51.83,"l":51.36,"n":17916,"o":51.48,"t":"2025-10-20T04:00:00Z","v":1622474,"vw":51.547685},{"c":51.38,"h":51.58,"l":51.11,"n":14785,"o":51.53,"t":"2025-10-21T04:00:00Z","v":1277389,"vw":51.362787},{"c":51.75,"h":51.99,"l":51.33,"n":67625,"o":51.38,"t":"2025-10-22T04:00:00Z","v":7774635,"vw":51.687432},{"c":50.98,"h":52.04,"l":50.895,"n":27972,"o":51.94,"t":"2025-10-23T04:00:00Z","v":2452999,"vw":51.264808},{"c":50.4,"h":51.09,"l":49.84,"n":22856,"o":51.02,"t":"2025-10-24T04:00:00Z","v":2059656,"vw":50.259979},{"c":50.49,"h":50.635,"l":50,"n":19064,"o":50.29,"t":"2025-10-27T04:00:00Z","v":1405598,"vw":50.368327},{"c":50.83,"h":50.94,"l":50.305,"n":17896,"o":50.61,"t":"2025-10-28T04:00:00Z","v":1166249,"vw":50.771495},{"c":50.37,"h":51.08,"l":50.215,"n":22694,"o":51,"t":"2025-10-29T04:00:00Z","v":2069953,"vw":50.443005},{"c":50.52,"h":50.86,"l":50.22,"n":23635,"o":50.32,"t":"2025-10-30T04:00:00Z","v":2532269,"vw":50.536891},{"c":50.16,"h":50.64,"l":50.13,"n":18539,"o":50.19,"t":"2025-10-31T04:00:00Z","v":1717234,"vw":50.369198},{"c":50.06,"h":50.56,"l":49.8129,"n":24009,"o":50.16,"t":"2025-11-03T05:00:00Z","v":1964818,"vw":50.140039},{"c":49.79,"h":49.83,"l":49.27,"n":20133,"o":49.71,"t":"2025-11-04T05:00:00Z","v":1718005,"vw":49.673176},{"c":50.35,"h":50.4301,"l":49.62,"n":27376,"o":49.76,"t":"2025-11-05T05:00:00Z","v":3000561,"vw":50.237379},{"c":50.45,"h":50.56,"l":49.64,"n":29057,"o":49.91,"t":"2025-11-06T05:00:00Z","v":2804176,"vw":50.185461},{"c":52.23,"h":52.23,"l":50.72,"n":42918,"o":51.53,"t":"2025-11-07T05:00:00Z","v":3554902,"vw":51.761809},{"c":53.35,"h":53.66,"l":52,"n":33428,"o":52.1,"t":"2025-11-10T05:00:00Z","v":3299562,"vw":53.200338},{"c":53.55,"h":53.78,"l":53.22,"n":20287,"o":53.41,"t":"2025-11-11T05:00:00Z","v":2440394,"vw":53.501097},{"c":54.77,"h":54.91,"l":53.38,"n":21659,"o":53.59,"t":"2025-11-12T05:00:00Z","v":2623235,"vw":54.573975},{"c":54.44,"h":55.095,"l":53.99,"n":26170,"o":54.03,"t":"2025-11-13T05:00:00Z","v":2729616,"vw":54.516303},{"c":55.23,"h":55.305,"l":54.12,"n":21255,"o":54.26,"t":"2025-11-14T05:00:00Z","v":1947437,"vw":54.951947},{"c":54.51,"h":55.34,"l":54.4735,"n":20314,"o":55.27,"t":"2025-11-17T05:00:00Z","v":1364574,"vw":54.80753},{"c":54.18,"h":54.81,"l":53.95,"n":26348,"o":54.3,"t":"2025-11-18T05:00:00Z","v":2356279,"vw":54.301047},{"c":54.66,"h":54.72,"l":53.82,"n":17646,"o":53.82,"t":"2025-11-19T05:00:00Z","v":1504534,"vw":54.511374},{"c":54.26,"h":55.04,"l":53.902,"n":27787,"o":54.74,"t":"2025-11-20T05:00:00Z","v":2373113,"vw":54.355373},{"c":53.95,"h":54.39,"l":53.76,"n":19938,"o":54.39,"t":"2025-11-21T05:00:00Z","v":1636600,"vw":53.935577},{"c":53.63,"h":53.93,"l":53.24,"n":20170,"o":53.79,"t":"2025-11-24T05:00:00Z","v":1721511,"vw":53.577942},{"c":53.68,"h":54.07,"l":53.439,"n":23519,"o":53.81,"t":"2025-11-25T05:00:00Z","v":1627272,"vw":53.722886},{"c":53.98,"h":54.23,"l":53.66,"n":19904,"o":54.23,"t":"2025-11-26T05:00:00Z","v":1660570,"vw":53.897711},{"c":54.72,"h":54.72,"l":53.99,"n":10177,"o":54.28,"t":"2025-11-28T05:00:00Z","v":1328592,"vw":54.6024},{"c":54.21,"h":55.06,"l":54.05,"n":28299,"o":54.46,"t":"2025-12-01T05:00:00Z","v":2404853,"vw":54.476622},{"c":53.8,"h":54.83,"l":53.565,"n":27147,"o":53.67,"t":"2025-12-02T05:00:00Z","v":2238676,"vw":53.924439},{"c":53.69,"h":54.2,"l":53.4,"n":21487,"o":54.02,"t":"2025-12-03T05:00:00Z","v":2175131,"vw":53.723613},{"c":54.81,"h":54.94,"l":53.83,"n":29774,"o":53.88,"t":"2025-12-04T05:00:00Z","v":3442768,"vw":54.721219},{"c":54.59,"h":54.97,"l":54.26,"n":18226,"o":54.26,"t":"2025-12-05T05:00:00Z","v":1155016,"vw":54.708675},{"c":54.65,"h":54.91,"l":54.18,"n":18017,"o":54.18,"t":"2025-12-08T05:00:00Z","v":1341963,"vw":54.664942},{"c":54.13,"h":55.03,"l":53.995,"n":13875,"o":54.87,"t":"2025-12-09T05:00:00Z","v":1023378,"vw":54.331376},{"c":53.74,"h":54.42,"l":53.57,"n":16387,"o":54.2,"t":"2025-12-10T05:00:00Z","v":1338388,"vw":53.889939},{"c":54.32,"h":54.42,"l":53.59,"n":15127,"o":53.79,"t":"2025-12-11T05:00:00Z","v":1110122,"vw":54.173896},{"c":54.66,"h":54.91,"l":54.27,"n":15836,"o":54.55,"t":"2025-12-12T05:00:00Z","v":1025936,"vw":54.62092},{"c":54.74,"h":54.95,"l":54.42,"n":13339,"o":54.75,"t":"2025-12-15T05:00:00Z","v":899907,"vw":54.708378},{"c":53.71,"h":54.75,"l":53.69,"n":12775,"o":54.69,"t":"2025-12-16T05:00:00Z","v":2234174,"vw":53.78577},{"c":54.02,"h":54.285,"l":53.29,"n":13927,"o":53.6,"t":"2025-12-17T05:00:00Z","v":2793946,"vw":54.009518},{"c":54.08,"h":54.54,"l":53.86,"n":15374,"o":54.1,"t":"2025-12-18T05:00:00Z","v":2511729,"vw":54.142493},{"c":54.37,"h":54.93,"l":54.13,"n":14073,"o":54.3,"t":"2025-12-19T05:00:00Z","v":2851726,"vw":54.43063},{"c":54.87,"h":54.969,"l":54.24,"n":14381,"o":54.5,"t":"2025-12-22T05:00:00Z","v":2761606,"vw":54.814528},{"c":55.84,"h":55.98,"l":55.04,"n":14646,"o":55.04,"t":"2025-12-23T05:00:00Z","v":2006509,"vw":55.803929},{"c":55.8,"h":56.075,"l":55.59,"n":11851,"o":55.84,"t":"2025-12-24T05:00:00Z","v":1513023,"vw":55.897433},{"c":55.85,"h":56.055,"l":55.665,"n":7422,"o":55.85,"t":"2025-12-26T05:00:00Z","v":405604,"vw":55.804095},{"c":55.81,"h":56.34,"l":55.755,"n":14395,"o":55.76,"t":"2025-12-29T05:00:00Z","v":1104043,"vw":56.013884},{"c":56.12,"h":56.21,"l":55.5905,"n":17485,"o":56.025,"t":"2025-12-30T05:00:00Z","v":3387281,"vw":56.015571},{"c":55.01,"h":55.54,"l":54.715,"n":17498,"o":55.54,"t":"2025-12-31T05:00:00Z","v":2119551,"vw":54.973942},{"c":55.93,"h":56.23,"l":54.72,"n":16746,"o":55.01,"t":"2026-01-02T05:00:00Z","v":1935219,"vw":55.8419},{"c":55.38,"h":56.03,"l":53.75,"n":28712,"o":56.03,"t":"2026-01-05T05:00:00Z","v":3856003,"vw":55.222622},{"c":54.05,"h":56.08,"l":53.97,"n":36355,"o":54.82,"t":"2026-01-06T05:00:00Z","v":2887353,"vw":54.3956},{"c":53.1,"h":54.24,"l":52.71,"n":28505,"o":54.24,"t":"2026-01-07T05:00:00Z","v":2695951,"vw":53.176271},{"c":53.49,"h":53.985,"l":53.04,"n":20679,"o":53.16,"t":"2026-01-08T05:00:00Z","v":1502749,"vw":53.635399},{"c":53.81,"h":54.21,"l":53.59,"n":17186,"o":53.93,"t":"2026-01-09T05:00:00Z","v":1207026,"vw":53.828397},{"c":53.87,"h":54.44,"l":53.43,"n":19726,"o":54.22,"t":"2026-01-12T05:00:00Z","v":1521659,"vw":53.908758},{"c":54.38,"h":54.51,"l":53.73,"n":30556,"o":53.85,"t":"2026-01-13T05:00:00Z","v":2967997,"vw":54.120445},{"c":54.68,"h":55.16,"l":54.33,"n":30211,"o":54.72,"t":"2026-01-14T05:00:00Z","v":2297261,"vw":54.796551},{"c":54.33,"h":54.905,"l":54.24,"n":22441,"o":54.36,"t":"2026-01-15T05:00:00Z","v":2854899,"vw":54.373733},{"c":54.94,"h":55.06,"l":54.2,"n":23594,"o":54.2,"t":"2026-01-16T05:00:00Z","v":3177688,"vw":54.88075},{"c":54.28,"h":55.105,"l":54.21,"n":33927,"o":55.03,"t":"2026-01-20T05:00:00Z","v":5858000,"vw":54.414723},{"c":53.97,"h":54.98,"l":53.74,"n":32201,"o":54.68,"t":"2026-01-21T05:00:00Z","v":5044995,"vw":53.994473},{"c":55.03,"h":55.04,"l":53.97,"n":26362,"o":53.97,"t":"2026-01-22T05:00:00Z","v":2454869,"vw":54.596895},{"c":56.26,"h":56.305,"l":54.78,"n":25998,"o":55.27,"t":"2026-01-23T05:00:00Z","v":2254590,"vw":56.022598},{"c":56.32,"h":56.9129,"l":55.91,"n":21143,"o":56.69,"t":"2026-01-26T05:00:00Z","v":1682012,"vw":56.223729},{"c":57.72,"h":57.72,"l":56.46,"n":22561,"o":56.59,"t":"2026-01-27T05:00:00Z","v":1603059,"vw":57.266237},{"c":58.16,"h":58.485,"l":57.46,"n":22764,"o":57.65,"t":"2026-01-28T05:00:00Z","v":1671254,"vw":58.065466},{"c":59.24,"h":59.44,"l":58.32,"n":25389,"o":58.5,"t":"2026-01-29T05:00:00Z","v":1917645,"vw":59.040307},{"c":58.67,"h":59.29,"l":57.66,"n":32613,"o":58.93,"t":"2026-01-30T05:00:00Z","v":2177182,"vw":58.490192},{"c":58.37,"h":58.72,"l":57.96,"n":24647,"o":58.63,"t":"2026-02-02T05:00:00Z","v":1938975,"vw":58.313468},{"c":59.42,"h":59.465,"l":58.4,"n":29887,"o":58.67,"t":"2026-02-03T05:00:00Z","v":2234929,"vw":59.207606},{"c":59.29,"h":59.9,"l":58.96,"n":32623,"o":59.66,"t":"2026-02-04T05:00:00Z","v":2232384,"vw":59.278728},{"c":59.91,"h":60.18,"l":58.89,"n":35092,"o":58.96,"t":"2026-02-05T05:00:00Z","v":2888894,"vw":59.857829},{"c":59.82,"h":60.71,"l":59.55,"n":24442,"o":60.03,"t":"2026-02-06T05:00:00Z","v":1789631,"vw":59.9987},{"c":60.28,"h":60.3,"l":59.44,"n":25842,"o":60.07,"t":"2026-02-09T05:00:00Z","v":2033397,"vw":60.022973},{"c":59.77,"h":60.72,"l":59.76,"n":29012,"o":60.46,"t":"2026-02-10T05:00:00Z","v":2360863,"vw":60.085197},{"c":60.92,"h":61.145,"l":60,"n":33246,"o":60.44,"t":"2026-02-11T05:00:00Z","v":3228724,"vw":60.797471},{"c":61.4,"h":61.75,"l":60.72,"n":30893,"o":60.99,"t":"2026-02-12T05:00:00Z","v":3088433,"vw":61.308224},{"c":63.54,"h":63.94,"l":61.2,"n":42061,"o":61.81,"t":"2026-02-13T05:00:00Z","v":3388221,"vw":63.191974},{"c":62.21,"h":63.36,"l":60.99,"n":38445,"o":63.33,"t":"2026-02-17T05:00:00Z","v":3621456,"vw":61.909638},{"c":61.68,"h":62.84,"l":61.54,"n":28732,"o":62.22,"t":"2026-02-18T05:00:00Z","v":2531058,"vw":61.789833},{"c":62.51,"h":62.73,"l":61.21,"n":26138,"o":61.21,"t":"2026-02-19T05:00:00Z","v":2348167,"vw":62.438613},{"c":62.39,"h":62.81,"l":61.93,"n":25320,"o":62.46,"t":"2026-02-20T05:00:00Z","v":2117721,"vw":62.43684},{"c":63.12,"h":63.47,"l":62.38,"n":23284,"o":62.5,"t":"2026-02-23T05:00:00Z","v":1503311,"vw":63.002539},{"c":63.42,"h":63.585,"l":62.83,"n":25858,"o":63.21,"t":"2026-02-24T05:00:00Z","v":1337694,"vw":63.22307},{"c":63.24,"h":63.63,"l":62.38,"n":25760,"o":63.31,"t":"2026-02-25T05:00:00Z","v":2201241,"vw":63.086308},{"c":63.04,"h":63.73,"l":62.76,"n":28890,"o":63.22,"t":"2026-02-26T05:00:00Z","v":2221224,"vw":63.182214},{"c":64.37,"h":64.92,"l":62.76,"n":30885,"o":63.31,"t":"2026-02-27T05:00:00Z","v":2561774,"vw":64.4359},{"c":65.09,"h":65.57,"l":64.35,"n":33859,"o":64.42,"t":"2026-03-02T05:00:00Z","v":2467181,"vw":65.027156},{"c":64.79,"h":65.12,"l":63.56,"n":26929,"o":64.39,"t":"2026-03-03T05:00:00Z","v":1934070,"vw":64.674271},{"c":64.2,"h":64.6,"l":63.86,"n":25818,"o":64.45,"t":"2026-03-04T05:00:00Z","v":2030289,"vw":64.220858},{"c":63.81,"h":64.05,"l":62.85,"n":26597,"o":64.05,"t":"2026-03-05T05:00:00Z","v":3389203,"vw":63.68988},{"c":63.72,"h":64.11,"l":63.24,"n":25432,"o":63.89,"t":"2026-03-06T05:00:00Z","v":2721718,"vw":63.682508},{"c":63.35,"h":63.94,"l":63.095,"n":28509,"o":63.65,"t":"2026-03-09T04:00:00Z","v":3162387,"vw":63.370824},{"c":63.67,"h":64.2,"l":63.14,"n":27103,"o":63.29,"t":"2026-03-10T04:00:00Z","v":1771502,"vw":63.731113},{"c":63.14,"h":63.85,"l":62.9805,"n":17786,"o":63.55,"t":"2026-03-11T04:00:00Z","v":1220645,"vw":63.341715},{"c":63.14,"h":63.7586,"l":62.68,"n":19998,"o":63.51,"t":"2026-03-12T04:00:00Z","v":2857475,"vw":63.202823},{"c":63.7,"h":63.9,"l":63.01,"n":20624,"o":63.26,"t":"2026-03-13T04:00:00Z","v":2241815,"vw":63.643755},{"c":64.28,"h":64.29,"l":63.25,"n":24184,"o":63.7,"t":"2026-03-16T04:00:00Z","v":2099132,"vw":63.884943},{"c":63.95,"h":64.55,"l":63.82,"n":17646,"o":64.4,"t":"2026-03-17T04:00:00Z","v":1206391,"vw":64.103699},{"c":63.8,"h":64.01,"l":63.09,"n":33991,"o":64,"t":"2026-03-18T04:00:00Z","v":3401837,"vw":63.694397},{"c":64.2,"h":64.83,"l":63.695,"n":26256,"o":64.03,"t":"2026-03-19T04:00:00Z","v":2087659,"vw":64.225664},{"c":63.35,"h":64.71,"l":63.34,"n":40436,"o":64.39,"t":"2026-03-20T04:00:00Z","v":4774438,"vw":63.670079},{"c":63.93,"h":64.07,"l":62.4,"n":34622,"o":62.92,"t":"2026-03-23T04:00:00Z","v":4115556,"vw":63.637514},{"c":64.07,"h":64.98,"l":63.54,"n":24243,"o":63.89,"t":"2026-03-24T04:00:00Z","v":2654508,"vw":64.261945},{"c":64.05,"h":64.51,"l":63.82,"n":32296,"o":64.335,"t":"2026-03-25T04:00:00Z","v":2713241,"vw":64.082077},{"c":63.68,"h":64.36,"l":63.25,"n":22997,"o":64.08,"t":"2026-03-26T04:00:00Z","v":3246264,"vw":63.666398},{"c":63.46,"h":64.315,"l":63.2206,"n":24075,"o":63.86,"t":"2026-03-27T04:00:00Z","v":1696826,"vw":63.663336},{"c":63.02,"h":64.32,"l":62.69,"n":29520,"o":63.63,"t":"2026-03-30T04:00:00Z","v":2578638,"vw":63.295901},{"c":62.6,"h":62.91,"l":61.7,"n":47566,"o":62.62,"t":"2026-03-31T04:00:00Z","v":7027353,"vw":62.34852},{"c":62.22,"h":62.959,"l":61.595,"n":33028,"o":62.57,"t":"2026-04-01T04:00:00Z","v":3090841,"vw":62.09242},{"c":63.36,"h":63.38,"l":62.355,"n":25103,"o":62.65,"t":"2026-04-02T04:00:00Z","v":1688835,"vw":63.187825},{"c":62.65,"h":63.45,"l":62.57,"n":25940,"o":63.11,"t":"2026-04-06T04:00:00Z","v":4159823,"vw":62.679571},{"c":63.44,"h":63.71,"l":62.7,"n":18660,"o":62.7,"t":"2026-04-07T04:00:00Z","v":1477634,"vw":63.354027},{"c":63.9,"h":64.065,"l":62,"n":29643,"o":62.32,"t":"2026-04-08T04:00:00Z","v":4469735,"vw":63.621952},{"c":64.18,"h":65.29,"l":63.93,"n":24725,"o":64.06,"t":"2026-04-09T04:00:00Z","v":2890780,"vw":64.477728},{"c":63.83,"h":64.59,"l":63.83,"n":25684,"o":63.97,"t":"2026-04-10T04:00:00Z","v":2127293,"vw":64.163263},{"c":62.48,"h":64.26,"l":62.42,"n":20015,"o":64.06,"t":"2026-04-13T04:00:00Z","v":2784846,"vw":62.669099},{"c":61.51,"h":62.58,"l":61.31,"n":24790,"o":62.42,"t":"2026-04-14T04:00:00Z","v":2414842,"vw":61.525863},{"c":60.88,"h":62.15,"l":60.88,"n":21496,"o":61.87,"t":"2026-04-15T04:00:00Z","v":1562359,"vw":61.071753},{"c":60.39,"h":61.32,"l":60.08,"n":25534,"o":60.8,"t":"2026-04-16T04:00:00Z","v":2246421,"vw":60.362511},{"c":60.62,"h":60.77,"l":59.29,"n":29108,"o":59.64,"t":"2026-04-17T04:00:00Z","v":2814716,"vw":60.309006},{"c":60.81,"h":61.92,"l":60.77,"n":26815,"o":61.72,"t":"2026-04-20T04:00:00Z","v":2514745,"vw":61.17504},{"c":60.06,"h":61.32,"l":59.885,"n":26034,"o":60.92,"t":"2026-04-21T04:00:00Z","v":2627265,"vw":60.155476},{"c":60.06,"h":60.72,"l":59.67,"n":21028,"o":60.46,"t":"2026-04-22T04:00:00Z","v":2437342,"vw":60.067909},{"c":60.87,"h":61.15,"l":60.41,"n":25898,"o":60.49,"t":"2026-04-23T04:00:00Z","v":1888542,"vw":60.880411},{"c":62.02,"h":62.189,"l":60.68,"n":29443,"o":61.24,"t":"2026-04-24T04:00:00Z","v":2876049,"vw":61.774774},{"c":61.91,"h":62.67,"l":61.85,"n":21620,"o":62.14,"t":"2026-04-27T04:00:00Z","v":2369435,"vw":62.081324},{"c":62.96,"h":63.21,"l":62.055,"n":45644,"o":62.27,"t":"2026-04-28T04:00:00Z","v":4011206,"vw":62.939664},{"c":63.96,"h":64.05,"l":63.03,"n":28926,"o":63.09,"t":"2026-04-29T04:00:00Z","v":2669303,"vw":63.795419},{"c":66.93,"h":67.11,"l":63.59,"n":31918,"o":63.9,"t":"2026-04-30T04:00:00Z","v":3155842,"vw":66.21752},{"c":66.57,"h":67.31,"l":65.73,"n":30217,"o":67.19,"t":"2026-05-01T04:00:00Z","v":2333927,"vw":66.541449},{"c":66.04,"h":66.435,"l":65.21,"n":26922,"o":66.27,"t":"2026-05-04T04:00:00Z","v":1959648,"vw":66.069036},{"c":66.25,"h":66.69,"l":65.54,"n":28346,"o":66.24,"t":"2026-05-05T04:00:00Z","v":1823754,"vw":66.204786},{"c":65.49,"h":66.28,"l":65.46,"n":34529,"o":65.6,"t":"2026-05-06T04:00:00Z","v":2342419,"vw":65.731932},{"c":65.1,"h":65.39,"l":64.44,"n":27315,"o":64.83,"t":"2026-05-07T04:00:00Z","v":1976806,"vw":64.982736},{"c":64.75,"h":65.7,"l":64.511,"n":21022,"o":65.02,"t":"2026-05-08T04:00:00Z","v":1497927,"vw":64.93901},{"c":65.51,"h":65.9807,"l":65.01,"n":30580,"o":65.01,"t":"2026-05-11T04:00:00Z","v":3956642,"vw":65.602486},{"c":66.3,"h":66.33,"l":65.47,"n":21215,"o":65.83,"t":"2026-05-12T04:00:00Z","v":1388663,"vw":66.044808},{"c":67.06,"h":67.32,"l":66.16,"n":42843,"o":66.38,"t":"2026-05-13T04:00:00Z","v":2913010,"vw":66.786932},{"c":68.14,"h":68.2901,"l":67.0001,"n":21935,"o":67.08,"t":"2026-05-14T04:00:00Z","v":1679827,"vw":68.093239},{"c":68.24,"h":68.3,"l":67.33,"n":23898,"o":67.84,"t":"2026-05-15T04:00:00Z","v":1601285,"vw":68.050166},{"c":69.32,"h":69.46,"l":68.09,"n":28687,"o":68.13,"t":"2026-05-18T04:00:00Z","v":2262500,"vw":69.11923},{"c":69.39,"h":69.725,"l":68.74,"n":21880,"o":69.11,"t":"2026-05-19T04:00:00Z","v":1735221,"vw":69.359765},{"c":70.09,"h":70.54,"l":69.04,"n":46489,"o":69.4,"t":"2026-05-20T04:00:00Z","v":3083993,"vw":70.079295},{"c":70.56,"h":71.39,"l":69.64,"n":40127,"o":69.64,"t":"2026-05-21T04:00:00Z","v":2925014,"vw":70.817942},{"c":70.91,"h":71.47,"l":70.32,"n":33133,"o":70.5,"t":"2026-05-22T04:00:00Z","v":2847662,"vw":70.735346},{"c":69.53,"h":70.68,"l":69.12,"n":29970,"o":70.54,"t":"2026-05-26T04:00:00Z","v":2181605,"vw":69.518434},{"c":68.2,"h":68.88,"l":67.9405,"n":38063,"o":68.88,"t":"2026-05-27T04:00:00Z","v":2781686,"vw":68.42457},{"c":67.63,"h":68.565,"l":67.4,"n":25929,"o":68.49,"t":"2026-05-28T04:00:00Z","v":1558783,"vw":67.770615},{"c":66.62,"h":68.24,"l":66.27,"n":32101,"o":68.24,"t":"2026-05-29T04:00:00Z","v":2718915,"vw":66.63571},{"c":66.13,"h":66.99,"l":65.99,"n":29282,"o":66.63,"t":"2026-06-01T04:00:00Z","v":2215398,"vw":66.392224},{"c":68.02,"h":68.42,"l":66.2,"n":28637,"o":66.42,"t":"2026-06-02T04:00:00Z","v":2160808,"vw":67.947035},{"c":67.8,"h":68.91,"l":67.68,"n":27389,"o":68.135,"t":"2026-06-03T04:00:00Z","v":2105553,"vw":68.162206},{"c":68.95,"h":69.23,"l":67.66,"n":28314,"o":68.06,"t":"2026-06-04T04:00:00Z","v":2195452,"vw":68.691109},{"c":68.68,"h":69.66,"l":68.37,"n":29545,"o":68.95,"t":"2026-06-05T04:00:00Z","v":1844917,"vw":68.967826},{"c":68.25,"h":69.535,"l":68.055,"n":22900,"o":68.59,"t":"2026-06-08T04:00:00Z","v":1803327,"vw":68.498104},{"c":68.17,"h":68.625,"l":67.525,"n":22941,"o":68.31,"t":"2026-06-09T04:00:00Z","v":1497123,"vw":68.02952},{"c":68.78,"h":69.2,"l":67.77,"n":26836,"o":68.1,"t":"2026-06-10T04:00:00Z","v":1832968,"vw":68.764813},{"c":69.31,"h":69.82,"l":68.75,"n":26020,"o":69.53,"t":"2026-06-11T04:00:00Z","v":1625426,"vw":69.489126},{"c":69.39,"h":70.35,"l":69.03,"n":29119,"o":69.12,"t":"2026-06-12T04:00:00Z","v":2381859,"vw":69.756205},{"c":69.07,"h":69.44,"l":67.68,"n":29724,"o":68.19,"t":"2026-06-15T04:00:00Z","v":2478796,"vw":68.833467},{"c":68.92,"h":69.78,"l":68.58,"n":32343,"o":69.46,"t":"2026-06-16T04:00:00Z","v":2710535,"vw":69.111541},{"c":67.92,"h":69.01,"l":67.845,"n":27095,"o":68.82,"t":"2026-06-17T04:00:00Z","v":1818864,"vw":68.220464},{"c":67.7,"h":68.3,"l":67.26,"n":61091,"o":67.83,"t":"2026-06-18T04:00:00Z","v":5218151,"vw":67.858502},{"c":68.43,"h":68.91,"l":67.43,"n":27430,"o":68.06,"t":"2026-06-22T04:00:00Z","v":3269664,"vw":68.388281},{"c":69.41,"h":69.51,"l":67.91,"n":20342,"o":68.14,"t":"2026-06-23T04:00:00Z","v":2058943,"vw":69.1015},{"c":69.36,"h":69.385,"l":68.4,"n":23752,"o":69.02,"t":"2026-06-24T04:00:00Z","v":3715172,"vw":69.209344},{"c":70.19,"h":70.57,"l":69.14,"n":27812,"o":69.14,"t":"2026-06-25T04:00:00Z","v":2433027,"vw":70.159133},{"c":69.65,"h":70.22,"l":69.18,"n":27022,"o":70.11,"t":"2026-06-26T04:00:00Z","v":2461906,"vw":69.602365},{"c":68.5,"h":69.82,"l":68.115,"n":24214,"o":69.65,"t":"2026-06-29T04:00:00Z","v":2847912,"vw":68.648381},{"c":66.29,"h":68,"l":66.135,"n":31300,"o":67.86,"t":"2026-06-30T04:00:00Z","v":4119647,"vw":66.504091},{"c":65.62,"h":66.38,"l":65,"n":20397,"o":65.84,"t":"2026-07-01T04:00:00Z","v":1339956,"vw":65.45649},{"c":66.47,"h":67.115,"l":65.41,"n":28723,"o":66,"t":"2026-07-02T04:00:00Z","v":2486912,"vw":66.02543},{"c":66.95,"h":68,"l":66.16,"n":25040,"o":66.43,"t":"2026-07-06T04:00:00Z","v":2508020,"vw":67.243306},{"c":68.8,"h":69.06,"l":67.23,"n":23146,"o":67.23,"t":"2026-07-07T04:00:00Z","v":2637083,"vw":68.399642},{"c":68.98,"h":69.32,"l":68.51,"n":21462,"o":69.04,"t":"2026-07-08T04:00:00Z","v":1589215,"vw":68.861004},{"c":67.96,"h":69.01,"l":67.81,"n":34918,"o":69.01,"t":"2026-07-09T04:00:00Z","v":3844023,"vw":68.174745},{"c":67.33,"h":68.48,"l":67.01,"n":35485,"o":68.3,"t":"2026-07-10T04:00:00Z","v":3079372,"vw":67.34192},{"c":67.94,"h":68.23,"l":67.375,"n":27864,"o":67.82,"t":"2026-07-13T04:00:00Z","v":3167457,"vw":67.872007},{"c":68.53,"h":68.99,"l":68.31,"n":28243,"o":68.5,"t":"2026-07-14T04:00:00Z","v":2712491,"vw":68.633905},{"c":69.08,"h":69.81,"l":68.38,"n":24736,"o":68.69,"t":"2026-07-15T04:00:00Z","v":3439420,"vw":69.199869},{"c":69.9,"h":70.08,"l":68.47,"n":30111,"o":69.12,"t":"2026-07-16T04:00:00Z","v":2817197,"vw":69.750063},{"c":69.76,"h":70.9,"l":69.3,"n":19957,"o":70.74,"t":"2026-07-17T04:00:00Z","v":2561959,"vw":69.81433},{"c":68.49,"h":70.2343,"l":68.45,"n":18678,"o":69.79,"t":"2026-07-20T04:00:00Z","v":1783995,"vw":69.009002},{"c":68.67,"h":68.87,"l":67.68,"n":18509,"o":68.77,"t":"2026-07-21T04:00:00Z","v":3277997,"vw":68.572319},{"c":69.85,"h":69.98,"l":69.12,"n":29238,"o":69.12,"t":"2026-07-22T04:00:00Z","v":2814857,"vw":69.752222},{"c":69.98,"h":70.215,"l":69.27,"n":24255,"o":69.95,"t":"2026-07-23T04:00:00Z","v":3138717,"vw":69.940208},{"c":70.59,"h":70.82,"l":70.05,"n":17707,"o":70.15,"t":"2026-07-24T04:00:00Z","v":1354703,"vw":70.536287},{"c":68.34,"h":70.2,"l":68.225,"n":19668,"o":70.2,"t":"2026-07-27T04:00:00Z","v":1532960,"vw":68.571936},{"c":67.69,"h":68.66,"l":67.43,"n":19912,"o":68.315,"t":"2026-07-28T04:00:00Z","v":1428043,"vw":67.807392},{"c":67.28,"h":69.15,"l":67.01,"n":21130,"o":69.15,"t":"2026-07-29T04:00:00Z","v":1953248,"vw":67.436202},{"c":68.09,"h":70,"l":66.9606,"n":21703,"o":70,"t":"2026-07-30T04:00:00Z","v":1775857,"vw":67.728007},{"c":67.43,"h":69,"l":66.39,"n":17880,"o":69,"t":"2026-07-31T04:00:00Z","v":2975634,"vw":67.57285},{"c":65.86,"h":66.915,"l":65.69,"n":14269,"o":66.81,"t":"2026-08-03T04:00:00Z","v":2692064,"vw":66.054137},{"c":65.37,"h":66.39,"l":65.25,"n":29051,"o":65.7,"t":"2026-08-04T04:00:00Z","v":2632601,"vw":65.677122},{"c":63.86,"h":66.13,"l":63.72,"n":26147,"o":66.13,"t":"2026-08-05T04:00:00Z","v":4157066,"vw":64.246628},{"c":63.9,"h":64.7,"l":63.4419,"n":29482,"o":64.7,"t":"2026-08-06T04:00:00Z","v":2014000,"vw":63.933959},{"c":63.23,"h":64.2,"l":63.02,"n":22065,"o":63.76,"t":"2026-08-07T04:00:00Z","v":3306432,"vw":63.384271},{"c":63.33,"h":63.815,"l":62.41,"n":24706,"o":63.56,"t":"2026-08-10T04:00:00Z","v":2167061,"vw":63.156157},{"c":63.64,"h":64.47,"l":63.44,"n":26013,"o":63.44,"t":"2026-08-11T04:00:00Z","v":4323956,"vw":63.898388},{"c":63.61,"h":64.54,"l":63.405,"n":25051,"o":63.53,"t":"2026-08-12T04:00:00Z","v":1437942,"vw":63.858229},{"c":63.14,"h":63.7599,"l":62.77,"n":25394,"o":63.57,"t":"2026-08-13T04:00:00Z","v":1694473,"vw":63.130369},{"c":64.02,"h":64.03,"l":63.06,"n":21532,"o":63.27,"t":"2026-08-14T04:00:00Z","v":1631644,"vw":63.703817},{"c":63.28,"h":64.82,"l":63.145,"n":22060,"o":64.82,"t":"2026-08-17T04:00:00Z","v":1672816,"vw":63.354286},{"c":64.02,"h":64.32,"l":63.75,"n":23912,"o":64.32,"t":"2026-08-18T04:00:00Z","v":1758100,"vw":63.981817},{"c":62.37,"h":64.47,"l":61.74,"n":30618,"o":64.18,"t":"2026-08-19T04:00:00Z","v":2337986,"vw":62.415319},{"c":63.03,"h":64.13,"l":62.65,"n":28990,"o":62.83,"t":"2026-08-20T04:00:00Z","v":2017162,"vw":63.195247},{"c":62.02,"h":63.885,"l":61.78,"n":20079,"o":63.66,"t":"2026-08-21T04:00:00Z","v":2355016,"vw":62.21836},{"c":62.06,"h":62.23,"l":61.08,"n":20826,"o":61.8,"t":"2026-08-24T04:00:00Z","v":1361938,"vw":61.848612},{"c":61.85,"h":62.52,"l":61.61,"n":18309,"o":61.73,"t":"2026-08-25T04:00:00Z","v":1075514,"vw":62.111177},{"c":62.86,"h":63.378,"l":61.63,"n":17889,"o":62.57,"t":"2026-08-26T04:00:00Z","v":1301918,"vw":62.888375},{"c":62.05,"h":63.315,"l":61.73,"n":18156,"o":62.75,"t":"2026-08-27T04:00:00Z","v":1292974,"vw":62.118179},{"c":61.86,"h":62.37,"l":61.53,"n":18046,"o":62.25,"t":"2026-08-28T04:00:00Z","v":1078733,"vw":61.810747},{"c":62.53,"h":62.65,"l":61.74,"n":18371,"o":62.17,"t":"2026-08-31T04:00:00Z","v":1324590,"vw":62.319377},{"c":63.14,"h":63.8,"l":62.505,"n":19984,"o":63.37,"t":"2026-09-01T04:00:00Z","v":1604253,"vw":62.969192},{"c":62.49,"h":63.58,"l":62.25,"n":19989,"o":63.58,"t":"2026-09-02T04:00:00Z","v":1696898,"vw":62.508395},{"c":62.88,"h":63.335,"l":62.42,"n":22676,"o":62.59,"t":"2026-09-03T04:00:00Z","v":2466749,"vw":62.995832},{"c":62.61,"h":62.75,"l":62.12,"n":19315,"o":62.52,"t":"2026-09-04T04:00:00Z","v":2859423,"vw":62.572307},{"c":63.45,"h":63.78,"l":62.83,"n":17979,"o":62.83,"t":"2026-09-08T04:00:00Z","v":1925710,"vw":63.356528},{"c":63.44,"h":63.99,"l":63.105,"n":15578,"o":63.67,"t":"2026-09-09T04:00:00Z","v":1841718,"vw":63.44298},{"c":61.91,"h":63.85,"l":61.8,"n":20778,"o":63.78,"t":"2026-09-10T04:00:00Z","v":3523764,"vw":62.035954},{"c":60.88,"h":62.09,"l":60.365,"n":38703,"o":62.06,"t":"2026-09-11T04:00:00Z","v":4587895,"vw":60.829577},{"c":61.18,"h":61.81,"l":60.94,"n":24189,"o":61.44,"t":"2026-09-14T04:00:00Z","v":2627997,"vw":61.244206},{"c":61.09,"h":61.7961,"l":60.62,"n":22216,"o":61.35,"t":"2026-09-15T04:00:00Z","v":2236924,"vw":61.050994},{"c":61.21,"h":61.985,"l":60.87,"n":29498,"o":60.96,"t":"2026-09-16T04:00:00Z","v":2665096,"vw":61.459685},{"c":61.65,"h":61.97,"l":61.02,"n":20460,"o":61.82,"t":"2026-09-17T04:00:00Z","v":2886551,"vw":61.648742},{"c":61.54,"h":62.34,"l":61.05,"n":18963,"o":62.34,"t":"2026-09-18T04:00:00Z","v":2578246,"vw":61.513634},{"c":60.48,"h":61.52,"l":60.47,"n":19173,"o":61.3,"t":"2026-09-21T04:00:00Z","v":2945209,"vw":60.640788},{"c":59.78,"h":60.895,"l":59.68,"n":21239,"o":60.2,"t":"2026-09-22T04:00:00Z","v":5251597,"vw":59.916885},{"c":60.2,"h":61.14,"l":59.84,"n":34735,"o":59.84,"t":"2026-09-23T04:00:00Z","v":4374992,"vw":60.530631},{"c":59.65,"h":60.99,"l":59.39,"n":27478,"o":60.99,"t":"2026-09-24T04:00:00Z","v":3368850,"vw":59.645264},{"c":58.78,"h":59.61,"l":58.33,"n":31915,"o":59.15,"t":"2026-09-25T04:00:00Z","v":4117439,"vw":58.743883},{"c":58.68,"h":59.075,"l":58.41,"n":26162,"o":58.86,"t":"2026-09-28T04:00:00Z","v":9926606,"vw":58.760322},{"c":58.26,"h":58.67,"l":57.21,"n":31348,"o":58.67,"t":"2026-09-29T04:00:00Z","v":3504802,"vw":58.117413},{"c":57.78,"h":58.68,"l":57.78,"n":25227,"o":58.525,"t":"2026-09-30T04:00:00Z","v":2355783,"vw":58.010553},{"c":58.62,"h":58.9752,"l":57.87,"n":49492,"o":58.28,"t":"2026-10-01T04:00:00Z","v":3847788,"vw":58.495646},{"c":59.07,"h":59.145,"l":58.04,"n":31506,"o":58.26,"t":"2026-10-02T04:00:00Z","v":4531503,"vw":58.814988},{"c":59.48,"h":59.845,"l":58.85,"n":27582,"o":58.97,"t":"2026-10-05T04:00:00Z","v":3638062,"vw":59.52328},{"c":60.23,"h":60.31,"l":59.205,"n":23877,"o":59.37,"t":"2026-10-06T04:00:00Z","v":1920482,"vw":60.034095},{"c":58.94,"h":60.19,"l":58.915,"n":24502,"o":60.19,"t":"2026-10-07T04:00:00Z","v":2281302,"vw":59.118838},{"c":59.98,"h":60.18,"l":59.2,"n":23973,"o":59.3,"t":"2026-10-08T04:00:00Z","v":2155073,"vw":59.916264},{"c":60.05,"h":60.38,"l":59.69,"n":17643,"o":59.76,"t":"2026-10-09T04:00:00Z","v":1359405,"vw":60.078967},{"c":60.56,"h":60.74,"l":60.24,"n":9462,"o":60.35,"t":"2026-10-12T04:00:00Z","v":621586,"vw":60.54144},{"c":61.55,"h":61.72,"l":60.585,"n":21179,"o":61.07,"t":"2026-10-13T04:00:00Z","v":3039370,"vw":61.479154},{"c":61.14,"h":62.165,"l":60.78,"n":23110,"o":61.82,"t":"2026-10-14T04:00:00Z","v":2004045,"vw":61.215548},{"c":59.67,"h":61.75,"l":58.81,"n":35604,"o":61.75,"t":"2026-10-15T04:00:00Z","v":3310141,"vw":59.546399},{"c":61.74,"h":61.74,"l":59.87,"n":22971,"o":59.87,"t":"2026-10-16T04:00:00Z","v":2986428,"vw":61.494355},{"c":60.69,"h":61.65,"l":60.35,"n":22900,"o":61.31,"t":"2026-10-19T04:00:00Z","v":3493337,"vw":60.712614},{"c":61.79,"h":61.86,"l":60.9,"n":18405,"o":60.95,"t":"2026-10-20T04:00:00Z","v":2544610,"vw":61.697987},{"c":62.31,"h":62.75,"l":61.805,"n":21346,"o":61.83,"t":"2026-10-21T04:00:00Z","v":2739929,"vw":62.362514},{"c":61.98,"h":62.65,"l":61,"n":27136,"o":62.49,"t":"2026-10-22T04:00:00Z","v":3449556,"vw":61.889387}],"volatilityBars":[{"c":60.9316,"h":60.9316,"l":60.9316,"n":1,"o":60.9316,"t":"2026-09-21T13:00:00Z","v":100,"vw":60.9316},{"c":61.005,"h":61.52,"l":60.85,"n":531,"o":61.3,"t":"2026-09-21T13:30:00Z","v":56021,"vw":61.162345},{"c":61.04,"h":61.2,"l":60.96,"n":646,"o":60.98,"t":"2026-09-21T13:45:00Z","v":49156,"vw":61.058316},{"c":61.09,"h":61.14,"l":60.92,"n":806,"o":61.045,"t":"2026-09-21T14:00:00Z","v":68955,"vw":61.020929},{"c":61.26,"h":61.28,"l":61.065,"n":649,"o":61.08,"t":"2026-09-21T14:15:00Z","v":57292,"vw":61.111852},{"c":61.155,"h":61.28,"l":61.13,"n":568,"o":61.25,"t":"2026-09-21T14:30:00Z","v":26440,"vw":61.216573},{"c":61.03,"h":61.18,"l":60.98,"n":496,"o":61.165,"t":"2026-09-21T14:45:00Z","v":19458,"vw":61.055843},{"c":61.06,"h":61.15,"l":61,"n":451,"o":61.035,"t":"2026-09-21T15:00:00Z","v":21492,"vw":61.089271},{"c":60.92,"h":61.07,"l":60.92,"n":506,"o":61.065,"t":"2026-09-21T15:15:00Z","v":27307,"vw":60.997149},{"c":60.99,"h":60.99,"l":60.91,"n":510,"o":60.9282,"t":"2026-09-21T15:30:00Z","v":29103,"vw":60.951519},{"c":61,"h":61.02,"l":60.96,"n":394,"o":61,"t":"2026-09-21T15:45:00Z","v":14134,"vw":60.997928},{"c":60.98,"h":61.01,"l":60.88,"n":572,"o":61,"t":"2026-09-21T16:00:00Z","v":28512,"vw":60.93739},{"c":60.92,"h":61,"l":60.88,"n":449,"o":60.985,"t":"2026-09-21T16:15:00Z","v":23835,"vw":60.940215},{"c":60.91,"h":60.96,"l":60.9,"n":514,"o":60.955,"t":"2026-09-21T16:30:00Z","v":20369,"vw":60.929429},{"c":60.995,"h":61,"l":60.8539,"n":488,"o":60.894,"t":"2026-09-21T16:45:00Z","v":22950,"vw":60.924851},{"c":61.0775,"h":61.1,"l":60.98,"n":482,"o":60.99,"t":"2026-09-21T17:00:00Z","v":18885,"vw":61.037932},{"c":61.165,"h":61.19,"l":61.1,"n":415,"o":61.1,"t":"2026-09-21T17:15:00Z","v":16946,"vw":61.151278},{"c":61.06,"h":61.185,"l":61.03,"n":486,"o":61.16,"t":"2026-09-21T17:30:00Z","v":26363,"vw":61.10718},{"c":61.03,"h":61.075,"l":61.005,"n":522,"o":61.07,"t":"2026-09-21T17:45:00Z","v":19550,"vw":61.052064},{"c":61.01,"h":61.02,"l":60.955,"n":421,"o":61.02,"t":"2026-09-21T18:00:00Z","v":15605,"vw":60.99052},{"c":60.92,"h":61.01,"l":60.92,"n":615,"o":61,"t":"2026-09-21T18:15:00Z","v":26978,"vw":60.972367},{"c":60.86,"h":60.92,"l":60.775,"n":627,"o":60.92,"t":"2026-09-21T18:30:00Z","v":35629,"vw":60.825337},{"c":60.78,"h":60.94,"l":60.78,"n":708,"o":60.86,"t":"2026-09-21T18:45:00Z","v":36909,"vw":60.875619},{"c":60.78,"h":60.81,"l":60.7,"n":1014,"o":60.78,"t":"2026-09-21T19:00:00Z","v":59391,"vw":60.764922},{"c":60.64,"h":60.815,"l":60.63,"n":1031,"o":60.765,"t":"2026-09-21T19:15:00Z","v":60820,"vw":60.709989},{"c":60.635,"h":60.715,"l":60.55,"n":1595,"o":60.64,"t":"2026-09-21T19:30:00Z","v":111493,"vw":60.625883},{"c":60.51,"h":60.67,"l":60.47,"n":3385,"o":60.64,"t":"2026-09-21T19:45:00Z","v":234375,"vw":60.53878},{"c":60.48,"h":60.48,"l":60.48,"n":21,"o":60.48,"t":"2026-09-21T20:00:00Z","v":1182827,"vw":60.48},{"c":59.77,"h":60.2,"l":59.68,"n":823,"o":60.2,"t":"2026-09-22T13:30:00Z","v":80392,"vw":59.898513},{"c":60.31,"h":60.37,"l":59.835,"n":676,"o":59.84,"t":"2026-09-22T13:45:00Z","v":52006,"vw":60.145534},{"c":60.71,"h":60.755,"l":60.21,"n":844,"o":60.32,"t":"2026-09-22T14:00:00Z","v":56081,"vw":60.597556},{"c":60.83,"h":60.84,"l":60.61,"n":558,"o":60.71,"t":"2026-09-22T14:15:00Z","v":30164,"vw":60.731923},{"c":60.82,"h":60.895,"l":60.65,"n":835,"o":60.812,"t":"2026-09-22T14:30:00Z","v":44721,"vw":60.773342},{"c":60.75,"h":60.855,"l":60.7,"n":599,"o":60.795,"t":"2026-09-22T14:45:00Z","v":26282,"vw":60.763155},{"c":60.74,"h":60.85,"l":60.71,"n":666,"o":60.74,"t":"2026-09-22T15:00:00Z","v":39698,"vw":60.770892},{"c":60.585,"h":60.77,"l":60.57,"n":709,"o":60.74,"t":"2026-09-22T15:15:00Z","v":45027,"vw":60.661554},{"c":60.52,"h":60.655,"l":60.5,"n":558,"o":60.56,"t":"2026-09-22T15:30:00Z","v":31817,"vw":60.5838},{"c":60.5125,"h":60.605,"l":60.445,"n":549,"o":60.53,"t":"2026-09-22T15:45:00Z","v":34472,"vw":60.535531},{"c":60.415,"h":60.52,"l":60.38,"n":475,"o":60.52,"t":"2026-09-22T16:00:00Z","v":27363,"vw":60.466633},{"c":60.44,"h":60.44,"l":60.3481,"n":295,"o":60.42,"t":"2026-09-22T16:15:00Z","v":13419,"vw":60.379776},{"c":60.3699,"h":60.47,"l":60.3699,"n":155,"o":60.47,"t":"2026-09-22T16:30:00Z","v":5619,"vw":60.423049},{"c":60.34,"h":60.35,"l":60.27,"n":306,"o":60.31,"t":"2026-09-22T16:45:00Z","v":13345,"vw":60.3207},{"c":60.23,"h":60.33,"l":60.18,"n":453,"o":60.32,"t":"2026-09-22T17:00:00Z","v":26468,"vw":60.229883},{"c":60.185,"h":60.295,"l":60.185,"n":571,"o":60.24,"t":"2026-09-22T17:15:00Z","v":46703,"vw":60.239484},{"c":60.1439,"h":60.2,"l":60.1,"n":403,"o":60.2,"t":"2026-09-22T17:30:00Z","v":16415,"vw":60.155815},{"c":59.85,"h":60.17,"l":59.76,"n":802,"o":60.17,"t":"2026-09-22T17:45:00Z","v":47691,"vw":59.93161},{"c":59.94,"h":59.955,"l":59.85,"n":585,"o":59.86,"t":"2026-09-22T18:00:00Z","v":29977,"vw":59.926752},{"c":59.94,"h":59.97,"l":59.87,"n":748,"o":59.94,"t":"2026-09-22T18:15:00Z","v":28771,"vw":59.921724},{"c":59.76,"h":59.94,"l":59.71,"n":1041,"o":59.925,"t":"2026-09-22T18:30:00Z","v":56352,"vw":59.823157},{"c":59.89,"h":59.935,"l":59.75,"n":1856,"o":59.755,"t":"2026-09-22T18:45:00Z","v":62142,"vw":59.820843},{"c":59.78,"h":59.8791,"l":59.76,"n":620,"o":59.8791,"t":"2026-09-22T19:00:00Z","v":20225,"vw":59.79488},{"c":59.695,"h":59.81,"l":59.685,"n":883,"o":59.785,"t":"2026-09-22T19:15:00Z","v":41924,"vw":59.733575},{"c":59.81,"h":59.85,"l":59.69,"n":1369,"o":59.69,"t":"2026-09-22T19:30:00Z","v":72046,"vw":59.770773},{"c":59.825,"h":59.905,"l":59.79,"n":3467,"o":59.8,"t":"2026-09-22T19:45:00Z","v":204163,"vw":59.847158},{"c":59.78,"h":59.78,"l":59.78,"n":24,"o":59.78,"t":"2026-09-22T20:00:00Z","v":1489944,"vw":59.78},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-09-23T10:15:00Z","v":1001,"vw":60},{"c":60.51,"h":60.51,"l":60.19,"n":19,"o":60.51,"t":"2026-09-23T12:00:00Z","v":1184,"vw":60.362453},{"c":60.1,"h":60.1,"l":60.1,"n":9,"o":60.1,"t":"2026-09-23T12:15:00Z","v":384,"vw":60.1},{"c":60.335,"h":60.41,"l":59.84,"n":570,"o":59.84,"t":"2026-09-23T13:30:00Z","v":54280,"vw":60.074986},{"c":60.36,"h":60.51,"l":60.26,"n":678,"o":60.33,"t":"2026-09-23T13:45:00Z","v":43345,"vw":60.359531},{"c":60.59,"h":60.76,"l":60.375,"n":804,"o":60.375,"t":"2026-09-23T14:00:00Z","v":50929,"vw":60.556647},{"c":60.55,"h":60.72,"l":60.55,"n":606,"o":60.595,"t":"2026-09-23T14:15:00Z","v":42772,"vw":60.640292},{"c":60.71,"h":60.745,"l":60.555,"n":687,"o":60.56,"t":"2026-09-23T14:30:00Z","v":37319,"vw":60.675836},{"c":60.44,"h":60.75,"l":60.41,"n":994,"o":60.75,"t":"2026-09-23T14:45:00Z","v":56634,"vw":60.560701},{"c":60.5,"h":60.55,"l":60.335,"n":478,"o":60.46,"t":"2026-09-23T15:00:00Z","v":23950,"vw":60.428198},{"c":60.615,"h":60.62,"l":60.34,"n":628,"o":60.5,"t":"2026-09-23T15:15:00Z","v":29194,"vw":60.490623},{"c":60.605,"h":60.635,"l":60.5144,"n":687,"o":60.61,"t":"2026-09-23T15:30:00Z","v":36432,"vw":60.57287},{"c":60.765,"h":60.765,"l":60.56,"n":1082,"o":60.59,"t":"2026-09-23T15:45:00Z","v":72374,"vw":60.627036},{"c":60.645,"h":60.765,"l":60.55,"n":774,"o":60.76,"t":"2026-09-23T16:00:00Z","v":76724,"vw":60.6872},{"c":60.85,"h":60.85,"l":60.59,"n":597,"o":60.63,"t":"2026-09-23T16:15:00Z","v":43198,"vw":60.694562},{"c":60.87,"h":60.9275,"l":60.78,"n":881,"o":60.84,"t":"2026-09-23T16:30:00Z","v":70154,"vw":60.850312},{"c":60.7,"h":60.91,"l":60.56,"n":1514,"o":60.88,"t":"2026-09-23T16:45:00Z","v":147040,"vw":60.743649},{"c":60.78,"h":60.82,"l":60.65,"n":1099,"o":60.705,"t":"2026-09-23T17:00:00Z","v":65942,"vw":60.729505},{"c":61.11,"h":61.11,"l":60.73,"n":675,"o":60.78,"t":"2026-09-23T17:15:00Z","v":43774,"vw":60.911666},{"c":61.085,"h":61.14,"l":60.91,"n":883,"o":61.13,"t":"2026-09-23T17:30:00Z","v":52782,"vw":61.037705},{"c":61.1,"h":61.1,"l":60.98,"n":729,"o":61.095,"t":"2026-09-23T17:45:00Z","v":37603,"vw":61.059678},{"c":60.71,"h":61.095,"l":60.7,"n":1273,"o":61.09,"t":"2026-09-23T18:00:00Z","v":112206,"vw":60.891067},{"c":60.65,"h":60.74,"l":60.47,"n":1672,"o":60.695,"t":"2026-09-23T18:15:00Z","v":145001,"vw":60.625192},{"c":60.66,"h":60.74,"l":60.6,"n":1080,"o":60.66,"t":"2026-09-23T18:30:00Z","v":86801,"vw":60.66805},{"c":60.76,"h":60.785,"l":60.66,"n":1457,"o":60.665,"t":"2026-09-23T18:45:00Z","v":102135,"vw":60.729773},{"c":60.78,"h":60.84,"l":60.75,"n":1398,"o":60.76,"t":"2026-09-23T19:00:00Z","v":84039,"vw":60.787131},{"c":60.45,"h":60.81,"l":60.39,"n":3284,"o":60.79,"t":"2026-09-23T19:15:00Z","v":297654,"vw":60.660794},{"c":60.36,"h":60.54,"l":60.33,"n":2214,"o":60.45,"t":"2026-09-23T19:30:00Z","v":147860,"vw":60.412269},{"c":60.18,"h":60.49,"l":60.13,"n":7759,"o":60.35,"t":"2026-09-23T19:45:00Z","v":632412,"vw":60.24484},{"c":60.2,"h":60.2,"l":60.2,"n":18,"o":60.2,"t":"2026-09-23T20:00:00Z","v":211928,"vw":60.2},{"c":59.9,"h":60.99,"l":59.68,"n":804,"o":60.99,"t":"2026-09-24T13:30:00Z","v":66283,"vw":59.9268},{"c":60.04,"h":60.04,"l":59.84,"n":461,"o":59.895,"t":"2026-09-24T13:45:00Z","v":28854,"vw":59.936328},{"c":59.795,"h":60.03,"l":59.745,"n":543,"o":60.03,"t":"2026-09-24T14:00:00Z","v":28722,"vw":59.878421},{"c":59.545,"h":59.865,"l":59.54,"n":710,"o":59.795,"t":"2026-09-24T14:15:00Z","v":34955,"vw":59.722548},{"c":59.67,"h":59.67,"l":59.5,"n":638,"o":59.5,"t":"2026-09-24T14:30:00Z","v":33281,"vw":59.579074},{"c":59.64,"h":59.69,"l":59.53,"n":577,"o":59.65,"t":"2026-09-24T14:45:00Z","v":23035,"vw":59.613375},{"c":59.53,"h":59.67,"l":59.47,"n":651,"o":59.64,"t":"2026-09-24T15:00:00Z","v":25885,"vw":59.596212},{"c":59.63,"h":59.66,"l":59.4,"n":2740,"o":59.54,"t":"2026-09-24T15:15:00Z","v":185040,"vw":59.476633},{"c":59.68,"h":59.6976,"l":59.57,"n":803,"o":59.635,"t":"2026-09-24T15:30:00Z","v":50861,"vw":59.626986},{"c":59.78,"h":59.81,"l":59.69,"n":685,"o":59.69,"t":"2026-09-24T15:45:00Z","v":28671,"vw":59.771275},{"c":59.865,"h":59.96,"l":59.8,"n":841,"o":59.8,"t":"2026-09-24T16:00:00Z","v":55799,"vw":59.885045},{"c":59.75,"h":59.91,"l":59.55,"n":2002,"o":59.86,"t":"2026-09-24T16:15:00Z","v":108531,"vw":59.748928},{"c":59.61,"h":59.76,"l":59.58,"n":758,"o":59.74,"t":"2026-09-24T16:30:00Z","v":35927,"vw":59.660886},{"c":59.785,"h":59.785,"l":59.61,"n":627,"o":59.61,"t":"2026-09-24T16:45:00Z","v":28506,"vw":59.683795},{"c":59.7368,"h":59.8,"l":59.69,"n":635,"o":59.785,"t":"2026-09-24T17:00:00Z","v":29403,"vw":59.738441},{"c":59.59,"h":59.74,"l":59.59,"n":582,"o":59.74,"t":"2026-09-24T17:15:00Z","v":20626,"vw":59.650405},{"c":59.63,"h":59.69,"l":59.575,"n":384,"o":59.59,"t":"2026-09-24T17:30:00Z","v":12823,"vw":59.621439},{"c":59.62,"h":59.65,"l":59.58,"n":515,"o":59.62,"t":"2026-09-24T17:45:00Z","v":16803,"vw":59.625446},{"c":59.46,"h":59.65,"l":59.46,"n":642,"o":59.62,"t":"2026-09-24T18:00:00Z","v":28677,"vw":59.55126},{"c":59.46,"h":59.48,"l":59.39,"n":1095,"o":59.46,"t":"2026-09-24T18:15:00Z","v":56847,"vw":59.41999},{"c":59.45,"h":59.48,"l":59.405,"n":716,"o":59.43,"t":"2026-09-24T18:30:00Z","v":33773,"vw":59.439438},{"c":59.435,"h":59.475,"l":59.39,"n":840,"o":59.45,"t":"2026-09-24T18:45:00Z","v":32449,"vw":59.434592},{"c":59.57,"h":59.59,"l":59.42,"n":1014,"o":59.435,"t":"2026-09-24T19:00:00Z","v":57022,"vw":59.497285},{"c":59.66,"h":59.69,"l":59.55,"n":1331,"o":59.55,"t":"2026-09-24T19:15:00Z","v":71530,"vw":59.643294},{"c":59.64,"h":59.71,"l":59.6,"n":2067,"o":59.65,"t":"2026-09-24T19:30:00Z","v":118789,"vw":59.658745},{"c":59.64,"h":59.6524,"l":59.56,"n":4543,"o":59.64,"t":"2026-09-24T19:45:00Z","v":326811,"vw":59.609495},{"c":59.65,"h":59.65,"l":59.65,"n":24,"o":59.65,"t":"2026-09-24T20:00:00Z","v":1808704,"vw":59.65},{"c":59.38,"h":60.32,"l":59.11,"n":669,"o":60.32,"t":"2026-09-25T13:30:00Z","v":53621,"vw":59.3785},{"c":59.26,"h":59.4,"l":59.19,"n":461,"o":59.33,"t":"2026-09-25T13:45:00Z","v":23924,"vw":59.289135},{"c":58.99,"h":59.28,"l":58.95,"n":685,"o":59.28,"t":"2026-09-25T14:00:00Z","v":45543,"vw":59.049221},{"c":59,"h":59.12,"l":58.955,"n":659,"o":59.04,"t":"2026-09-25T14:15:00Z","v":43534,"vw":59.062423},{"c":58.93,"h":59.04,"l":58.88,"n":1247,"o":59,"t":"2026-09-25T14:30:00Z","v":86420,"vw":58.959017},{"c":58.75,"h":58.95,"l":58.74,"n":1206,"o":58.94,"t":"2026-09-25T14:45:00Z","v":77620,"vw":58.871028},{"c":58.89,"h":58.89,"l":58.745,"n":1007,"o":58.745,"t":"2026-09-25T15:00:00Z","v":62545,"vw":58.803271},{"c":58.89,"h":58.94,"l":58.82,"n":1214,"o":58.89,"t":"2026-09-25T15:15:00Z","v":75285,"vw":58.885997},{"c":58.85,"h":58.96,"l":58.79,"n":993,"o":58.9,"t":"2026-09-25T15:30:00Z","v":71113,"vw":58.882525},{"c":58.775,"h":58.97,"l":58.74,"n":1549,"o":58.85,"t":"2026-09-25T15:45:00Z","v":102005,"vw":58.844472},{"c":58.79,"h":58.83,"l":58.65,"n":1548,"o":58.77,"t":"2026-09-25T16:00:00Z","v":106825,"vw":58.753718},{"c":58.75,"h":58.82,"l":58.71,"n":981,"o":58.79,"t":"2026-09-25T16:15:00Z","v":59565,"vw":58.756456},{"c":58.555,"h":58.8,"l":58.55,"n":1311,"o":58.77,"t":"2026-09-25T16:30:00Z","v":85735,"vw":58.672291},{"c":58.52,"h":58.59,"l":58.495,"n":1137,"o":58.56,"t":"2026-09-25T16:45:00Z","v":76091,"vw":58.548412},{"c":58.5799,"h":58.61,"l":58.495,"n":1299,"o":58.53,"t":"2026-09-25T17:00:00Z","v":80600,"vw":58.556731},{"c":58.48,"h":58.57,"l":58.48,"n":918,"o":58.57,"t":"2026-09-25T17:15:00Z","v":107015,"vw":58.50837},{"c":58.53,"h":58.58,"l":58.44,"n":874,"o":58.475,"t":"2026-09-25T17:30:00Z","v":51171,"vw":58.513691},{"c":58.56,"h":58.65,"l":58.53,"n":1204,"o":58.53,"t":"2026-09-25T17:45:00Z","v":95870,"vw":58.591268},{"c":58.49,"h":58.63,"l":58.49,"n":981,"o":58.57,"t":"2026-09-25T18:00:00Z","v":68618,"vw":58.568914},{"c":58.475,"h":58.5,"l":58.44,"n":1132,"o":58.49,"t":"2026-09-25T18:15:00Z","v":75397,"vw":58.470347},{"c":58.4,"h":58.4899,"l":58.33,"n":1219,"o":58.4899,"t":"2026-09-25T18:30:00Z","v":80528,"vw":58.402462},{"c":58.445,"h":58.48,"l":58.39,"n":1103,"o":58.41,"t":"2026-09-25T18:45:00Z","v":67917,"vw":58.423115},{"c":58.5,"h":58.52,"l":58.425,"n":1172,"o":58.45,"t":"2026-09-25T19:00:00Z","v":84713,"vw":58.469191},{"c":58.485,"h":58.52,"l":58.44,"n":1257,"o":58.5,"t":"2026-09-25T19:15:00Z","v":105606,"vw":58.481292},{"c":58.67,"h":58.68,"l":58.495,"n":2100,"o":58.495,"t":"2026-09-25T19:30:00Z","v":161403,"vw":58.595205},{"c":58.775,"h":58.83,"l":58.67,"n":3904,"o":58.67,"t":"2026-09-25T19:45:00Z","v":323131,"vw":58.784727},{"c":58.78,"h":58.78,"l":58.78,"n":24,"o":58.78,"t":"2026-09-25T20:00:00Z","v":1757464,"vw":58.78},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-09-25T23:30:00Z","v":199,"vw":58.73},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-09-28T11:45:00Z","v":124,"vw":58.8},{"c":58.9,"h":59.05,"l":58.56,"n":886,"o":58.86,"t":"2026-09-28T13:30:00Z","v":70521,"vw":58.728179},{"c":58.7,"h":58.9,"l":58.59,"n":625,"o":58.9,"t":"2026-09-28T13:45:00Z","v":35487,"vw":58.772632},{"c":58.56,"h":58.72,"l":58.54,"n":756,"o":58.72,"t":"2026-09-28T14:00:00Z","v":42640,"vw":58.631788},{"c":58.48,"h":58.61,"l":58.41,"n":986,"o":58.56,"t":"2026-09-28T14:15:00Z","v":69813,"vw":58.509822},{"c":58.66,"h":58.82,"l":58.45,"n":822,"o":58.49,"t":"2026-09-28T14:30:00Z","v":51298,"vw":58.683533},{"c":58.75,"h":58.79,"l":58.58,"n":759,"o":58.66,"t":"2026-09-28T14:45:00Z","v":49331,"vw":58.705987},{"c":58.58,"h":58.745,"l":58.525,"n":681,"o":58.745,"t":"2026-09-28T15:00:00Z","v":38354,"vw":58.641012},{"c":58.55,"h":58.67,"l":58.54,"n":712,"o":58.57,"t":"2026-09-28T15:15:00Z","v":51584,"vw":58.617399},{"c":58.64,"h":58.68,"l":58.54,"n":484,"o":58.55,"t":"2026-09-28T15:30:00Z","v":29604,"vw":58.639383},{"c":58.82,"h":58.87,"l":58.65,"n":864,"o":58.65,"t":"2026-09-28T15:45:00Z","v":49039,"vw":58.810221},{"c":58.8,"h":58.85,"l":58.77,"n":597,"o":58.815,"t":"2026-09-28T16:00:00Z","v":28419,"vw":58.808464},{"c":58.77,"h":58.84,"l":58.68,"n":1403,"o":58.8,"t":"2026-09-28T16:15:00Z","v":67962,"vw":58.770161},{"c":58.93,"h":58.93,"l":58.72,"n":691,"o":58.75,"t":"2026-09-28T16:30:00Z","v":32505,"vw":58.800061},{"c":59.005,"h":59.04,"l":58.91,"n":605,"o":58.93,"t":"2026-09-28T16:45:00Z","v":29252,"vw":58.990391},{"c":58.85,"h":59.075,"l":58.85,"n":1442,"o":59,"t":"2026-09-28T17:00:00Z","v":83674,"vw":58.988592},{"c":58.88,"h":58.94,"l":58.8,"n":882,"o":58.83,"t":"2026-09-28T17:15:00Z","v":72824,"vw":58.838608},{"c":58.815,"h":58.92,"l":58.76,"n":688,"o":58.9,"t":"2026-09-28T17:30:00Z","v":33330,"vw":58.806745},{"c":58.89,"h":58.9,"l":58.78,"n":690,"o":58.81,"t":"2026-09-28T17:45:00Z","v":37033,"vw":58.830223},{"c":58.84,"h":58.93,"l":58.79,"n":1462,"o":58.895,"t":"2026-09-28T18:00:00Z","v":115050,"vw":58.869428},{"c":58.76,"h":58.85,"l":58.76,"n":546,"o":58.83,"t":"2026-09-28T18:15:00Z","v":31897,"vw":58.806619},{"c":58.67,"h":58.76,"l":58.665,"n":660,"o":58.75,"t":"2026-09-28T18:30:00Z","v":30967,"vw":58.702954},{"c":58.855,"h":58.855,"l":58.675,"n":991,"o":58.675,"t":"2026-09-28T18:45:00Z","v":48039,"vw":58.742743},{"c":58.79,"h":58.88,"l":58.79,"n":1317,"o":58.855,"t":"2026-09-28T19:00:00Z","v":8164593,"vw":58.845265},{"c":58.835,"h":58.84,"l":58.715,"n":1537,"o":58.795,"t":"2026-09-28T19:15:00Z","v":94736,"vw":58.776771},{"c":58.93,"h":58.95,"l":58.825,"n":1530,"o":58.835,"t":"2026-09-28T19:30:00Z","v":103649,"vw":58.89191},{"c":58.695,"h":58.95,"l":58.66,"n":3438,"o":58.92,"t":"2026-09-28T19:45:00Z","v":256337,"vw":58.740291},{"c":58.88,"h":58.88,"l":58.68,"n":27,"o":58.695,"t":"2026-09-28T20:00:00Z","v":171579,"vw":58.681223},{"c":58.04,"h":58.05,"l":58.04,"n":5,"o":58.05,"t":"2026-09-29T08:30:00Z","v":203,"vw":58.045},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-09-29T11:45:00Z","v":320,"vw":58.05},{"c":58.19,"h":58.67,"l":57.21,"n":1121,"o":58.67,"t":"2026-09-29T13:30:00Z","v":106461,"vw":57.799587},{"c":58.205,"h":58.27,"l":57.97,"n":1127,"o":58.185,"t":"2026-09-29T13:45:00Z","v":100895,"vw":58.140944},{"c":58.31,"h":58.35,"l":58.09,"n":659,"o":58.22,"t":"2026-09-29T14:00:00Z","v":69791,"vw":58.172883},{"c":58.34,"h":58.385,"l":58.24,"n":759,"o":58.33,"t":"2026-09-29T14:15:00Z","v":45679,"vw":58.320691},{"c":58.16,"h":58.38,"l":58.07,"n":1469,"o":58.345,"t":"2026-09-29T14:30:00Z","v":129483,"vw":58.273457},{"c":57.91,"h":58.2,"l":57.91,"n":973,"o":58.165,"t":"2026-09-29T14:45:00Z","v":78209,"vw":58.116469},{"c":57.95,"h":57.975,"l":57.7701,"n":603,"o":57.925,"t":"2026-09-29T15:00:00Z","v":33746,"vw":57.898187},{"c":57.975,"h":58.01,"l":57.91,"n":721,"o":57.975,"t":"2026-09-29T15:15:00Z","v":33042,"vw":57.969111},{"c":58.135,"h":58.135,"l":57.95,"n":740,"o":57.98,"t":"2026-09-29T15:30:00Z","v":44520,"vw":58.047839},{"c":57.99,"h":58.2,"l":57.98,"n":1813,"o":58.145,"t":"2026-09-29T15:45:00Z","v":129550,"vw":58.10514},{"c":58.055,"h":58.085,"l":57.97,"n":653,"o":58.01,"t":"2026-09-29T16:00:00Z","v":33191,"vw":58.047531},{"c":58.05,"h":58.1,"l":57.99,"n":771,"o":58.06,"t":"2026-09-29T16:15:00Z","v":38542,"vw":58.03581},{"c":58.01,"h":58.11,"l":58,"n":806,"o":58.06,"t":"2026-09-29T16:30:00Z","v":53003,"vw":58.028928},{"c":58.04,"h":58.09,"l":58.02,"n":915,"o":58.02,"t":"2026-09-29T16:45:00Z","v":55281,"vw":58.049139},{"c":57.96,"h":58.07,"l":57.885,"n":1167,"o":58.035,"t":"2026-09-29T17:00:00Z","v":117516,"vw":58.00079},{"c":57.985,"h":58.02,"l":57.87,"n":702,"o":57.95,"t":"2026-09-29T17:15:00Z","v":48229,"vw":57.941486},{"c":58.015,"h":58.04,"l":57.945,"n":801,"o":57.98,"t":"2026-09-29T17:30:00Z","v":41786,"vw":58.006315},{"c":58.01,"h":58.09,"l":57.98,"n":761,"o":58.015,"t":"2026-09-29T17:45:00Z","v":34960,"vw":58.052247},{"c":57.97,"h":58.02,"l":57.88,"n":1166,"o":58.01,"t":"2026-09-29T18:00:00Z","v":63083,"vw":57.95232},{"c":57.845,"h":58.01,"l":57.84,"n":990,"o":57.96,"t":"2026-09-29T18:15:00Z","v":48312,"vw":57.94908},{"c":57.95,"h":57.96,"l":57.83,"n":1245,"o":57.845,"t":"2026-09-29T18:30:00Z","v":64412,"vw":57.879956},{"c":57.945,"h":57.96,"l":57.89,"n":1307,"o":57.96,"t":"2026-09-29T18:45:00Z","v":52575,"vw":57.914558},{"c":57.965,"h":58.12,"l":57.95,"n":1784,"o":57.95,"t":"2026-09-29T19:00:00Z","v":163912,"vw":58.034043},{"c":58.085,"h":58.09,"l":57.9,"n":1220,"o":57.965,"t":"2026-09-29T19:15:00Z","v":69844,"vw":57.979683},{"c":58.21,"h":58.26,"l":58.09,"n":1822,"o":58.09,"t":"2026-09-29T19:30:00Z","v":128774,"vw":58.178528},{"c":58.27,"h":58.32,"l":58.165,"n":5142,"o":58.205,"t":"2026-09-29T19:45:00Z","v":485983,"vw":58.271188},{"c":58.3812,"h":58.3812,"l":58.26,"n":28,"o":58.26,"t":"2026-09-29T20:00:00Z","v":197986,"vw":58.263692},{"c":58.5,"h":58.68,"l":58.26,"n":538,"o":58.525,"t":"2026-09-30T13:30:00Z","v":47306,"vw":58.469395},{"c":58.465,"h":58.51,"l":58.4,"n":825,"o":58.51,"t":"2026-09-30T13:45:00Z","v":75952,"vw":58.438899},{"c":58.225,"h":58.465,"l":58.18,"n":795,"o":58.465,"t":"2026-09-30T14:00:00Z","v":48365,"vw":58.348601},{"c":58.175,"h":58.27,"l":58.155,"n":479,"o":58.21,"t":"2026-09-30T14:15:00Z","v":22682,"vw":58.215155},{"c":58.03,"h":58.22,"l":57.98,"n":731,"o":58.19,"t":"2026-09-30T14:30:00Z","v":45572,"vw":58.104074},{"c":58.075,"h":58.145,"l":58.02,"n":616,"o":58.025,"t":"2026-09-30T14:45:00Z","v":30419,"vw":58.081361},{"c":58.16,"h":58.25,"l":58.025,"n":804,"o":58.07,"t":"2026-09-30T15:00:00Z","v":43199,"vw":58.164531},{"c":58.235,"h":58.235,"l":58.13,"n":590,"o":58.13,"t":"2026-09-30T15:15:00Z","v":25420,"vw":58.174517},{"c":58.1,"h":58.28,"l":58.08,"n":950,"o":58.28,"t":"2026-09-30T15:30:00Z","v":84912,"vw":58.191348},{"c":58.025,"h":58.1,"l":57.95,"n":521,"o":58.08,"t":"2026-09-30T15:45:00Z","v":24700,"vw":58.014578},{"c":58.16,"h":58.16,"l":58.02,"n":589,"o":58.03,"t":"2026-09-30T16:00:00Z","v":29707,"vw":58.082829},{"c":58.14,"h":58.16,"l":58.075,"n":500,"o":58.16,"t":"2026-09-30T16:15:00Z","v":26240,"vw":58.118423},{"c":58.15,"h":58.18,"l":58.09,"n":424,"o":58.12,"t":"2026-09-30T16:30:00Z","v":20964,"vw":58.132177},{"c":58.09,"h":58.17,"l":58.07,"n":549,"o":58.14,"t":"2026-09-30T16:45:00Z","v":28100,"vw":58.117494},{"c":58.12,"h":58.14,"l":58.065,"n":559,"o":58.085,"t":"2026-09-30T17:00:00Z","v":27515,"vw":58.109263},{"c":58.08,"h":58.13,"l":58.04,"n":715,"o":58.12,"t":"2026-09-30T17:15:00Z","v":40232,"vw":58.08957},{"c":57.995,"h":58.075,"l":57.96,"n":584,"o":58.075,"t":"2026-09-30T17:30:00Z","v":35859,"vw":58.011179},{"c":58.14,"h":58.14,"l":57.97,"n":1162,"o":58.005,"t":"2026-09-30T17:45:00Z","v":73180,"vw":58.032751},{"c":57.915,"h":58.26,"l":57.91,"n":1089,"o":58.185,"t":"2026-09-30T18:00:00Z","v":60973,"vw":58.108854},{"c":57.955,"h":57.965,"l":57.87,"n":952,"o":57.915,"t":"2026-09-30T18:15:00Z","v":42209,"vw":57.903723},{"c":57.905,"h":57.965,"l":57.88,"n":641,"o":57.955,"t":"2026-09-30T18:30:00Z","v":35003,"vw":57.917678},{"c":58.14,"h":58.15,"l":57.885,"n":938,"o":57.91,"t":"2026-09-30T18:45:00Z","v":57791,"vw":58.021911},{"c":58.16,"h":58.21,"l":58.13,"n":808,"o":58.15,"t":"2026-09-30T19:00:00Z","v":40975,"vw":58.171276},{"c":58.22,"h":58.23,"l":58.045,"n":1456,"o":58.15,"t":"2026-09-30T19:15:00Z","v":105035,"vw":58.145953},{"c":58.17,"h":58.24,"l":58.08,"n":1592,"o":58.22,"t":"2026-09-30T19:30:00Z","v":124751,"vw":58.157708},{"c":57.82,"h":58.165,"l":57.81,"n":5603,"o":58.16,"t":"2026-09-30T19:45:00Z","v":585537,"vw":57.937095},{"c":58,"h":58,"l":57.78,"n":30,"o":57.825,"t":"2026-09-30T20:00:00Z","v":444604,"vw":57.780254},{"c":58.4,"h":58.4,"l":58.1,"n":25,"o":58.1,"t":"2026-09-30T20:15:00Z","v":777,"vw":58.282353},{"c":58.0653,"h":58.0653,"l":58.011,"n":3,"o":58.011,"t":"2026-09-30T21:45:00Z","v":295,"vw":58.03815},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-09-30T23:45:00Z","v":199,"vw":58.2},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-01T08:00:00Z","v":100,"vw":58.02},{"c":58.11,"h":58.11,"l":58.11,"n":26,"o":58.11,"t":"2026-10-01T12:45:00Z","v":524,"vw":58.11},{"c":58.19,"h":58.4,"l":58.06,"n":22,"o":58.38,"t":"2026-10-01T13:15:00Z","v":1540,"vw":58.202367},{"c":58.09,"h":58.55,"l":57.87,"n":1327,"o":58.28,"t":"2026-10-01T13:30:00Z","v":131793,"vw":58.197542},{"c":58,"h":58.3,"l":57.93,"n":1717,"o":58.095,"t":"2026-10-01T13:45:00Z","v":182143,"vw":58.124659},{"c":58.34,"h":58.41,"l":57.925,"n":2887,"o":57.99,"t":"2026-10-01T14:00:00Z","v":213795,"vw":58.118434},{"c":58.415,"h":58.54,"l":58.355,"n":1184,"o":58.37,"t":"2026-10-01T14:15:00Z","v":66623,"vw":58.456743},{"c":58.34,"h":58.48,"l":58.225,"n":1685,"o":58.44,"t":"2026-10-01T14:30:00Z","v":121495,"vw":58.387348},{"c":58.53,"h":58.64,"l":58.34,"n":1721,"o":58.35,"t":"2026-10-01T14:45:00Z","v":97896,"vw":58.462558},{"c":58.52,"h":58.575,"l":58.34,"n":1414,"o":58.51,"t":"2026-10-01T15:00:00Z","v":72356,"vw":58.480677},{"c":58.32,"h":58.54,"l":58.27,"n":1465,"o":58.51,"t":"2026-10-01T15:15:00Z","v":85104,"vw":58.412153},{"c":58.3,"h":58.365,"l":58.19,"n":1260,"o":58.31,"t":"2026-10-01T15:30:00Z","v":71416,"vw":58.303423},{"c":58.445,"h":58.445,"l":58.29,"n":1281,"o":58.29,"t":"2026-10-01T15:45:00Z","v":74068,"vw":58.354913},{"c":58.42,"h":58.46,"l":58.37,"n":1018,"o":58.45,"t":"2026-10-01T16:00:00Z","v":53522,"vw":58.41876},{"c":58.64,"h":58.66,"l":58.35,"n":1148,"o":58.41,"t":"2026-10-01T16:15:00Z","v":56894,"vw":58.520223},{"c":58.7,"h":58.72,"l":58.54,"n":934,"o":58.645,"t":"2026-10-01T16:30:00Z","v":41844,"vw":58.597046},{"c":58.57,"h":58.72,"l":58.54,"n":1126,"o":58.7,"t":"2026-10-01T16:45:00Z","v":63953,"vw":58.619501},{"c":58.62,"h":58.64,"l":58.555,"n":1173,"o":58.57,"t":"2026-10-01T17:00:00Z","v":67584,"vw":58.600019},{"c":58.7,"h":58.72,"l":58.6,"n":1287,"o":58.62,"t":"2026-10-01T17:15:00Z","v":67430,"vw":58.667142},{"c":58.805,"h":58.81,"l":58.66,"n":2277,"o":58.7,"t":"2026-10-01T17:30:00Z","v":136756,"vw":58.723258},{"c":58.94,"h":58.9752,"l":58.8,"n":2839,"o":58.8,"t":"2026-10-01T17:45:00Z","v":193554,"vw":58.864598},{"c":58.75,"h":58.955,"l":58.68,"n":2019,"o":58.94,"t":"2026-10-01T18:00:00Z","v":159938,"vw":58.828728},{"c":58.595,"h":58.745,"l":58.53,"n":1890,"o":58.745,"t":"2026-10-01T18:15:00Z","v":123082,"vw":58.614315},{"c":58.51,"h":58.595,"l":58.45,"n":1489,"o":58.595,"t":"2026-10-01T18:30:00Z","v":81243,"vw":58.493307},{"c":58.35,"h":58.535,"l":58.3,"n":2269,"o":58.5,"t":"2026-10-01T18:45:00Z","v":175737,"vw":58.467425},{"c":58.5,"h":58.5,"l":58.32,"n":1710,"o":58.3476,"t":"2026-10-01T19:00:00Z","v":101950,"vw":58.385592},{"c":58.51,"h":58.53,"l":58.465,"n":1788,"o":58.5,"t":"2026-10-01T19:15:00Z","v":103465,"vw":58.501055},{"c":58.49,"h":58.5475,"l":58.405,"n":2173,"o":58.505,"t":"2026-10-01T19:30:00Z","v":149398,"vw":58.472121},{"c":58.62,"h":58.655,"l":58.44,"n":8305,"o":58.49,"t":"2026-10-01T19:45:00Z","v":734435,"vw":58.567916},{"c":58.62,"h":58.62,"l":58.62,"n":21,"o":58.62,"t":"2026-10-01T20:00:00Z","v":220565,"vw":58.62},{"c":58.61,"h":58.62,"l":58.61,"n":7,"o":58.62,"t":"2026-10-02T08:15:00Z","v":206,"vw":58.615},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-02T08:45:00Z","v":193,"vw":58.55},{"c":58.9,"h":58.9,"l":58.04,"n":649,"o":58.26,"t":"2026-10-02T13:30:00Z","v":58019,"vw":58.359113},{"c":59,"h":59.145,"l":58.86,"n":934,"o":58.915,"t":"2026-10-02T13:45:00Z","v":59262,"vw":58.983396},{"c":58.73,"h":58.97,"l":58.65,"n":872,"o":58.97,"t":"2026-10-02T14:00:00Z","v":46953,"vw":58.764727},{"c":58.83,"h":58.83,"l":58.535,"n":890,"o":58.705,"t":"2026-10-02T14:15:00Z","v":57197,"vw":58.648357},{"c":58.94,"h":58.975,"l":58.73,"n":1020,"o":58.815,"t":"2026-10-02T14:30:00Z","v":52836,"vw":58.849858},{"c":58.77,"h":59.01,"l":58.77,"n":1886,"o":58.94,"t":"2026-10-02T14:45:00Z","v":184194,"vw":58.909115},{"c":58.748,"h":58.76,"l":58.62,"n":1177,"o":58.76,"t":"2026-10-02T15:00:00Z","v":64408,"vw":58.682432},{"c":58.54,"h":58.8,"l":58.46,"n":991,"o":58.745,"t":"2026-10-02T15:15:00Z","v":48438,"vw":58.633469},{"c":58.67,"h":58.7425,"l":58.53,"n":1272,"o":58.54,"t":"2026-10-02T15:30:00Z","v":71664,"vw":58.644901},{"c":58.54,"h":58.68,"l":58.52,"n":888,"o":58.665,"t":"2026-10-02T15:45:00Z","v":41014,"vw":58.618117},{"c":58.58,"h":58.6,"l":58.51,"n":947,"o":58.54,"t":"2026-10-02T16:00:00Z","v":49820,"vw":58.556673},{"c":58.76,"h":58.77,"l":58.565,"n":1389,"o":58.59,"t":"2026-10-02T16:15:00Z","v":98949,"vw":58.641216},{"c":58.655,"h":58.77,"l":58.52,"n":1003,"o":58.76,"t":"2026-10-02T16:30:00Z","v":63389,"vw":58.645348},{"c":58.65,"h":58.7,"l":58.62,"n":701,"o":58.67,"t":"2026-10-02T16:45:00Z","v":37791,"vw":58.659699},{"c":58.6,"h":58.67,"l":58.55,"n":999,"o":58.655,"t":"2026-10-02T17:00:00Z","v":75527,"vw":58.594594},{"c":58.5801,"h":58.675,"l":58.55,"n":952,"o":58.605,"t":"2026-10-02T17:15:00Z","v":81399,"vw":58.61861},{"c":58.58,"h":58.605,"l":58.485,"n":870,"o":58.58,"t":"2026-10-02T17:30:00Z","v":47955,"vw":58.56247},{"c":58.66,"h":58.66,"l":58.575,"n":854,"o":58.59,"t":"2026-10-02T17:45:00Z","v":48751,"vw":58.621969},{"c":58.785,"h":58.81,"l":58.63,"n":916,"o":58.67,"t":"2026-10-02T18:00:00Z","v":50151,"vw":58.726213},{"c":58.78,"h":58.83,"l":58.725,"n":1211,"o":58.79,"t":"2026-10-02T18:15:00Z","v":63182,"vw":58.766487},{"c":58.85,"h":58.9,"l":58.755,"n":1546,"o":58.78,"t":"2026-10-02T18:30:00Z","v":93075,"vw":58.803005},{"c":58.83,"h":58.9,"l":58.79,"n":1037,"o":58.85,"t":"2026-10-02T18:45:00Z","v":59068,"vw":58.862973},{"c":59,"h":59,"l":58.81,"n":1204,"o":58.84,"t":"2026-10-02T19:00:00Z","v":58726,"vw":58.910199},{"c":58.97,"h":59.07,"l":58.96,"n":1401,"o":59.005,"t":"2026-10-02T19:15:00Z","v":68454,"vw":59.017957},{"c":59.01,"h":59.045,"l":58.92,"n":1522,"o":58.98,"t":"2026-10-02T19:30:00Z","v":89726,"vw":58.989715},{"c":59.09,"h":59.12,"l":58.97,"n":4252,"o":59.01,"t":"2026-10-02T19:45:00Z","v":306285,"vw":59.06834},{"c":59.07,"h":59.09,"l":59.07,"n":13,"o":59.09,"t":"2026-10-02T20:00:00Z","v":152788,"vw":59.070015},{"c":59.07,"h":59.07,"l":59.07,"n":3,"o":59.07,"t":"2026-10-05T08:45:00Z","v":402,"vw":59.07},{"c":58.98,"h":59.42,"l":58.89,"n":549,"o":58.97,"t":"2026-10-05T13:30:00Z","v":41319,"vw":59.053294},{"c":59.2,"h":59.2,"l":58.85,"n":306,"o":58.925,"t":"2026-10-05T13:45:00Z","v":21660,"vw":58.969661},{"c":59.31,"h":59.415,"l":59.15,"n":740,"o":59.17,"t":"2026-10-05T14:00:00Z","v":64051,"vw":59.287747},{"c":59.08,"h":59.36,"l":59.05,"n":723,"o":59.27,"t":"2026-10-05T14:15:00Z","v":42833,"vw":59.213266},{"c":59.28,"h":59.3,"l":59.05,"n":649,"o":59.0872,"t":"2026-10-05T14:30:00Z","v":37640,"vw":59.179494},{"c":59.445,"h":59.47,"l":59.225,"n":926,"o":59.29,"t":"2026-10-05T14:45:00Z","v":52372,"vw":59.318155},{"c":59.5,"h":59.58,"l":59.365,"n":753,"o":59.44,"t":"2026-10-05T15:00:00Z","v":44307,"vw":59.494771},{"c":59.62,"h":59.645,"l":59.44,"n":784,"o":59.495,"t":"2026-10-05T15:15:00Z","v":42190,"vw":59.539325},{"c":59.76,"h":59.775,"l":59.595,"n":1079,"o":59.63,"t":"2026-10-05T15:30:00Z","v":78888,"vw":59.695081},{"c":59.5,"h":59.765,"l":59.405,"n":983,"o":59.765,"t":"2026-10-05T15:45:00Z","v":63284,"vw":59.547727},{"c":59.65,"h":59.66,"l":59.4609,"n":599,"o":59.48,"t":"2026-10-05T16:00:00Z","v":33933,"vw":59.540956},{"c":59.6,"h":59.69,"l":59.57,"n":926,"o":59.655,"t":"2026-10-05T16:15:00Z","v":74389,"vw":59.640963},{"c":59.69,"h":59.77,"l":59.58,"n":660,"o":59.59,"t":"2026-10-05T16:30:00Z","v":36386,"vw":59.689877},{"c":59.77,"h":59.77,"l":59.68,"n":859,"o":59.7,"t":"2026-10-05T16:45:00Z","v":67331,"vw":59.709125},{"c":59.845,"h":59.845,"l":59.73,"n":747,"o":59.77,"t":"2026-10-05T17:00:00Z","v":54737,"vw":59.784568},{"c":59.78,"h":59.845,"l":59.75,"n":765,"o":59.845,"t":"2026-10-05T17:15:00Z","v":52211,"vw":59.794185},{"c":59.63,"h":59.785,"l":59.63,"n":770,"o":59.785,"t":"2026-10-05T17:30:00Z","v":46983,"vw":59.677504},{"c":59.615,"h":59.65,"l":59.55,"n":788,"o":59.63,"t":"2026-10-05T17:45:00Z","v":42957,"vw":59.610116},{"c":59.705,"h":59.77,"l":59.6,"n":759,"o":59.62,"t":"2026-10-05T18:00:00Z","v":41702,"vw":59.71751},{"c":59.68,"h":59.76,"l":59.67,"n":947,"o":59.695,"t":"2026-10-05T18:15:00Z","v":53434,"vw":59.709136},{"c":59.605,"h":59.705,"l":59.605,"n":984,"o":59.69,"t":"2026-10-05T18:30:00Z","v":57941,"vw":59.655663},{"c":59.66,"h":59.66,"l":59.56,"n":1012,"o":59.605,"t":"2026-10-05T18:45:00Z","v":48392,"vw":59.609444},{"c":59.69,"h":59.725,"l":59.62,"n":1010,"o":59.665,"t":"2026-10-05T19:00:00Z","v":48213,"vw":59.654916},{"c":59.6,"h":59.72,"l":59.585,"n":1318,"o":59.685,"t":"2026-10-05T19:15:00Z","v":73488,"vw":59.66927},{"c":59.725,"h":59.76,"l":59.55,"n":2230,"o":59.6,"t":"2026-10-05T19:30:00Z","v":124915,"vw":59.674568},{"c":59.48,"h":59.72,"l":59.48,"n":5576,"o":59.72,"t":"2026-10-05T19:45:00Z","v":402434,"vw":59.561995},{"c":59.48,"h":59.5,"l":59.48,"n":21,"o":59.5,"t":"2026-10-05T20:00:00Z","v":1331164,"vw":59.480002},{"c":59.67,"h":59.67,"l":59.47,"n":46,"o":59.48,"t":"2026-10-06T09:45:00Z","v":621,"vw":59.54},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-06T10:30:00Z","v":100,"vw":59.6},{"c":59.9,"h":59.9,"l":59.48,"n":13,"o":59.9,"t":"2026-10-06T12:00:00Z","v":881,"vw":59.80107},{"c":59.23,"h":59.63,"l":59.205,"n":508,"o":59.37,"t":"2026-10-06T13:30:00Z","v":51059,"vw":59.344362},{"c":59.48,"h":59.57,"l":59.22,"n":734,"o":59.22,"t":"2026-10-06T13:45:00Z","v":39915,"vw":59.359838},{"c":59.72,"h":59.805,"l":59.5,"n":758,"o":59.5,"t":"2026-10-06T14:00:00Z","v":49161,"vw":59.681081},{"c":59.52,"h":59.75,"l":59.42,"n":846,"o":59.69,"t":"2026-10-06T14:15:00Z","v":52991,"vw":59.580677},{"c":59.4898,"h":59.55,"l":59.44,"n":511,"o":59.51,"t":"2026-10-06T14:30:00Z","v":29584,"vw":59.495736},{"c":59.94,"h":59.94,"l":59.53,"n":506,"o":59.53,"t":"2026-10-06T14:45:00Z","v":52394,"vw":59.781678},{"c":59.87,"h":60.01,"l":59.74,"n":668,"o":59.945,"t":"2026-10-06T15:00:00Z","v":40678,"vw":59.850786},{"c":60.07,"h":60.07,"l":59.88,"n":788,"o":59.885,"t":"2026-10-06T15:15:00Z","v":50114,"vw":59.963862},{"c":60.15,"h":60.15,"l":59.97,"n":1256,"o":60.0772,"t":"2026-10-06T15:30:00Z","v":90280,"vw":60.056501},{"c":60.25,"h":60.31,"l":60.12,"n":885,"o":60.15,"t":"2026-10-06T15:45:00Z","v":66873,"vw":60.220127},{"c":60.16,"h":60.27,"l":60.13,"n":659,"o":60.26,"t":"2026-10-06T16:00:00Z","v":37493,"vw":60.201249},{"c":60.14,"h":60.17,"l":60.1,"n":636,"o":60.17,"t":"2026-10-06T16:15:00Z","v":34819,"vw":60.139956},{"c":60.02,"h":60.14,"l":60.01,"n":653,"o":60.13,"t":"2026-10-06T16:30:00Z","v":35985,"vw":60.080641},{"c":59.93,"h":60.02,"l":59.87,"n":672,"o":60.015,"t":"2026-10-06T16:45:00Z","v":36157,"vw":59.95656},{"c":59.94,"h":60.01,"l":59.905,"n":714,"o":59.92,"t":"2026-10-06T17:00:00Z","v":40970,"vw":59.960454},{"c":59.95,"h":59.995,"l":59.92,"n":544,"o":59.94,"t":"2026-10-06T17:15:00Z","v":30297,"vw":59.954784},{"c":60.2,"h":60.24,"l":59.95,"n":1169,"o":59.95,"t":"2026-10-06T17:30:00Z","v":80070,"vw":60.118383},{"c":60.14,"h":60.19,"l":60.06,"n":912,"o":60.19,"t":"2026-10-06T17:45:00Z","v":59909,"vw":60.115024},{"c":60.09,"h":60.15,"l":60.09,"n":581,"o":60.14,"t":"2026-10-06T18:00:00Z","v":33607,"vw":60.121224},{"c":60.08,"h":60.13,"l":60,"n":993,"o":60.095,"t":"2026-10-06T18:15:00Z","v":63163,"vw":60.084084},{"c":60.08,"h":60.13,"l":60.045,"n":685,"o":60.09,"t":"2026-10-06T18:30:00Z","v":41006,"vw":60.079513},{"c":60.21,"h":60.225,"l":60.08,"n":617,"o":60.08,"t":"2026-10-06T18:45:00Z","v":36618,"vw":60.167405},{"c":60.18,"h":60.235,"l":60.145,"n":847,"o":60.211,"t":"2026-10-06T19:00:00Z","v":51336,"vw":60.183663},{"c":60.125,"h":60.18,"l":60.115,"n":931,"o":60.18,"t":"2026-10-06T19:15:00Z","v":55992,"vw":60.143437},{"c":60.16,"h":60.265,"l":60.13,"n":1830,"o":60.13,"t":"2026-10-06T19:30:00Z","v":126916,"vw":60.193549},{"c":60.215,"h":60.225,"l":60.091,"n":3815,"o":60.155,"t":"2026-10-06T19:45:00Z","v":270982,"vw":60.162243},{"c":60.23,"h":60.23,"l":60.23,"n":21,"o":60.23,"t":"2026-10-06T20:00:00Z","v":161719,"vw":60.23},{"c":59.7,"h":60.19,"l":59.64,"n":655,"o":60.19,"t":"2026-10-07T13:30:00Z","v":58583,"vw":59.898993},{"c":59.52,"h":59.72,"l":59.375,"n":623,"o":59.68,"t":"2026-10-07T13:45:00Z","v":40688,"vw":59.515356},{"c":59.35,"h":59.68,"l":59.3,"n":570,"o":59.54,"t":"2026-10-07T14:00:00Z","v":29581,"vw":59.435121},{"c":59.58,"h":59.58,"l":59.335,"n":618,"o":59.35,"t":"2026-10-07T14:15:00Z","v":26284,"vw":59.422678},{"c":59.235,"h":59.56,"l":59.23,"n":849,"o":59.55,"t":"2026-10-07T14:30:00Z","v":38081,"vw":59.367597},{"c":59.28,"h":59.35,"l":59.195,"n":819,"o":59.22,"t":"2026-10-07T14:45:00Z","v":51348,"vw":59.280687},{"c":59.22,"h":59.27,"l":59.14,"n":501,"o":59.27,"t":"2026-10-07T15:00:00Z","v":18314,"vw":59.202097},{"c":59.23,"h":59.27,"l":59.12,"n":782,"o":59.23,"t":"2026-10-07T15:15:00Z","v":34635,"vw":59.196279},{"c":59.07,"h":59.26,"l":59.05,"n":940,"o":59.26,"t":"2026-10-07T15:30:00Z","v":38290,"vw":59.136885},{"c":59.05,"h":59.1,"l":58.99,"n":967,"o":59.06,"t":"2026-10-07T15:45:00Z","v":43297,"vw":59.036647},{"c":59,"h":59.075,"l":58.955,"n":754,"o":59.07,"t":"2026-10-07T16:00:00Z","v":26948,"vw":59.021711},{"c":59.07,"h":59.12,"l":59.025,"n":571,"o":59.04,"t":"2026-10-07T16:15:00Z","v":21656,"vw":59.086044},{"c":59.04,"h":59.11,"l":59.005,"n":674,"o":59.08,"t":"2026-10-07T16:30:00Z","v":23942,"vw":59.053849},{"c":59.17,"h":59.17,"l":59.005,"n":730,"o":59.05,"t":"2026-10-07T16:45:00Z","v":28565,"vw":59.061137},{"c":59.15,"h":59.17,"l":59.075,"n":901,"o":59.165,"t":"2026-10-07T17:00:00Z","v":76175,"vw":59.135109},{"c":59.21,"h":59.23,"l":59.1,"n":631,"o":59.145,"t":"2026-10-07T17:15:00Z","v":35039,"vw":59.161417},{"c":59.23,"h":59.26,"l":59.18,"n":643,"o":59.22,"t":"2026-10-07T17:30:00Z","v":39350,"vw":59.210304},{"c":59.2,"h":59.255,"l":59.125,"n":863,"o":59.23,"t":"2026-10-07T17:45:00Z","v":40922,"vw":59.205491},{"c":59.155,"h":59.2,"l":59.085,"n":925,"o":59.18,"t":"2026-10-07T18:00:00Z","v":66314,"vw":59.152971},{"c":59.05,"h":59.17,"l":59.05,"n":696,"o":59.17,"t":"2026-10-07T18:15:00Z","v":33401,"vw":59.120273},{"c":59.15,"h":59.16,"l":59.02,"n":1008,"o":59.04,"t":"2026-10-07T18:30:00Z","v":63399,"vw":59.071594},{"c":59.1499,"h":59.15,"l":59.06,"n":681,"o":59.14,"t":"2026-10-07T18:45:00Z","v":35313,"vw":59.106114},{"c":59.16,"h":59.24,"l":59.11,"n":1180,"o":59.14,"t":"2026-10-07T19:00:00Z","v":61539,"vw":59.171226},{"c":59.015,"h":59.17,"l":59.001,"n":1190,"o":59.17,"t":"2026-10-07T19:15:00Z","v":57511,"vw":59.090067},{"c":58.985,"h":59.055,"l":58.93,"n":1468,"o":59.005,"t":"2026-10-07T19:30:00Z","v":97371,"vw":58.998301},{"c":58.93,"h":59.05,"l":58.915,"n":4134,"o":58.98,"t":"2026-10-07T19:45:00Z","v":314566,"vw":58.96214},{"c":58.94,"h":58.94,"l":58.94,"n":20,"o":58.94,"t":"2026-10-07T20:00:00Z","v":205131,"vw":58.94},{"c":59.72,"h":59.88,"l":59.2,"n":319,"o":59.3,"t":"2026-10-08T13:30:00Z","v":34574,"vw":59.488529},{"c":59.67,"h":59.87,"l":59.62,"n":455,"o":59.79,"t":"2026-10-08T13:45:00Z","v":27186,"vw":59.756907},{"c":59.63,"h":59.72,"l":59.5,"n":674,"o":59.67,"t":"2026-10-08T14:00:00Z","v":40992,"vw":59.625895},{"c":59.765,"h":59.765,"l":59.66,"n":546,"o":59.66,"t":"2026-10-08T14:15:00Z","v":28289,"vw":59.704235},{"c":59.7,"h":59.77,"l":59.65,"n":826,"o":59.77,"t":"2026-10-08T14:30:00Z","v":41441,"vw":59.71329},{"c":59.81,"h":59.81,"l":59.71,"n":681,"o":59.715,"t":"2026-10-08T14:45:00Z","v":32111,"vw":59.768019},{"c":59.795,"h":59.92,"l":59.795,"n":921,"o":59.815,"t":"2026-10-08T15:00:00Z","v":52740,"vw":59.85202},{"c":59.745,"h":59.87,"l":59.73,"n":1022,"o":59.78,"t":"2026-10-08T15:15:00Z","v":55806,"vw":59.813658},{"c":59.7001,"h":59.83,"l":59.61,"n":969,"o":59.75,"t":"2026-10-08T15:30:00Z","v":57722,"vw":59.739445},{"c":59.68,"h":59.77,"l":59.63,"n":588,"o":59.76,"t":"2026-10-08T15:45:00Z","v":30041,"vw":59.68719},{"c":59.855,"h":59.855,"l":59.65,"n":520,"o":59.68,"t":"2026-10-08T16:00:00Z","v":22262,"vw":59.780433},{"c":59.79,"h":59.86,"l":59.67,"n":1474,"o":59.86,"t":"2026-10-08T16:15:00Z","v":93017,"vw":59.775063},{"c":59.81,"h":59.83,"l":59.71,"n":538,"o":59.79,"t":"2026-10-08T16:30:00Z","v":21738,"vw":59.776031},{"c":59.965,"h":59.98,"l":59.79,"n":887,"o":59.79,"t":"2026-10-08T16:45:00Z","v":55835,"vw":59.898224},{"c":60.12,"h":60.14,"l":59.94,"n":545,"o":59.94,"t":"2026-10-08T17:00:00Z","v":27127,"vw":60.047257},{"c":60.1,"h":60.16,"l":60.01,"n":792,"o":60.13,"t":"2026-10-08T17:15:00Z","v":56953,"vw":60.100801},{"c":60.12,"h":60.18,"l":60.08,"n":604,"o":60.1,"t":"2026-10-08T17:30:00Z","v":30725,"vw":60.120953},{"c":59.95,"h":60.12,"l":59.92,"n":813,"o":60.09,"t":"2026-10-08T17:45:00Z","v":52613,"vw":59.999878},{"c":60.02,"h":60.03,"l":59.925,"n":771,"o":59.94,"t":"2026-10-08T18:00:00Z","v":34590,"vw":59.97604},{"c":59.98,"h":60.06,"l":59.98,"n":801,"o":60.025,"t":"2026-10-08T18:15:00Z","v":39785,"vw":60.028539},{"c":60.01,"h":60.02,"l":59.895,"n":841,"o":59.98,"t":"2026-10-08T18:30:00Z","v":38041,"vw":59.948223},{"c":59.925,"h":60.03,"l":59.91,"n":777,"o":60.01,"t":"2026-10-08T18:45:00Z","v":33217,"vw":59.969432},{"c":60.04,"h":60.045,"l":59.925,"n":887,"o":59.925,"t":"2026-10-08T19:00:00Z","v":35367,"vw":59.982044},{"c":59.99,"h":60.04,"l":59.95,"n":1044,"o":60.04,"t":"2026-10-08T19:15:00Z","v":57805,"vw":59.991407},{"c":60.08,"h":60.105,"l":59.975,"n":2231,"o":59.99,"t":"2026-10-08T19:30:00Z","v":158303,"vw":60.049348},{"c":59.985,"h":60.17,"l":59.96,"n":3332,"o":60.075,"t":"2026-10-08T19:45:00Z","v":229353,"vw":60.042445},{"c":59.98,"h":59.98,"l":59.98,"n":20,"o":59.98,"t":"2026-10-08T20:00:00Z","v":150713,"vw":59.98},{"c":59.97,"h":59.97,"l":59.97,"n":1,"o":59.97,"t":"2026-10-08T23:30:00Z","v":100,"vw":59.97},{"c":60.12,"h":60.22,"l":59.69,"n":373,"o":59.76,"t":"2026-10-09T13:30:00Z","v":30232,"vw":59.926593},{"c":60.19,"h":60.23,"l":60.04,"n":375,"o":60.2,"t":"2026-10-09T13:45:00Z","v":29506,"vw":60.122694},{"c":60.2,"h":60.23,"l":60.07,"n":388,"o":60.17,"t":"2026-10-09T14:00:00Z","v":29124,"vw":60.160658},{"c":60.27,"h":60.302,"l":60.18,"n":277,"o":60.25,"t":"2026-10-09T14:15:00Z","v":20953,"vw":60.265426},{"c":60.28,"h":60.38,"l":60.25,"n":369,"o":60.32,"t":"2026-10-09T14:30:00Z","v":13580,"vw":60.319367},{"c":60.21,"h":60.37,"l":60.21,"n":385,"o":60.2812,"t":"2026-10-09T14:45:00Z","v":19424,"vw":60.296222},{"c":60.17,"h":60.21,"l":60.06,"n":490,"o":60.1679,"t":"2026-10-09T15:00:00Z","v":21037,"vw":60.133322},{"c":60.22,"h":60.24,"l":60.12,"n":534,"o":60.19,"t":"2026-10-09T15:15:00Z","v":20793,"vw":60.189765},{"c":60.125,"h":60.27,"l":60.12,"n":474,"o":60.21,"t":"2026-10-09T15:30:00Z","v":23286,"vw":60.20456},{"c":60,"h":60.135,"l":59.915,"n":643,"o":60.1,"t":"2026-10-09T15:45:00Z","v":27454,"vw":59.99165},{"c":59.86,"h":60.01,"l":59.82,"n":624,"o":59.98,"t":"2026-10-09T16:00:00Z","v":31795,"vw":59.905538},{"c":59.94,"h":59.94,"l":59.8,"n":686,"o":59.86,"t":"2026-10-09T16:15:00Z","v":44879,"vw":59.859033},{"c":59.96,"h":60.01,"l":59.91,"n":272,"o":59.94,"t":"2026-10-09T16:30:00Z","v":11929,"vw":59.958825},{"c":59.96,"h":59.98,"l":59.9,"n":648,"o":59.94,"t":"2026-10-09T16:45:00Z","v":38204,"vw":59.946672},{"c":60.01,"h":60.02,"l":59.91,"n":358,"o":59.98,"t":"2026-10-09T17:00:00Z","v":16527,"vw":59.974629},{"c":60.11,"h":60.11,"l":59.985,"n":337,"o":60,"t":"2026-10-09T17:15:00Z","v":16976,"vw":60.05876},{"c":60.05,"h":60.14,"l":60.04,"n":554,"o":60.12,"t":"2026-10-09T17:30:00Z","v":38840,"vw":60.1043},{"c":60.18,"h":60.18,"l":60.025,"n":567,"o":60.045,"t":"2026-10-09T17:45:00Z","v":26930,"vw":60.091915},{"c":60.06,"h":60.185,"l":60.05,"n":534,"o":60.18,"t":"2026-10-09T18:00:00Z","v":27690,"vw":60.11836},{"c":60.08,"h":60.12,"l":60.07,"n":593,"o":60.07,"t":"2026-10-09T18:15:00Z","v":28492,"vw":60.085787},{"c":60.05,"h":60.1,"l":59.945,"n":655,"o":60.085,"t":"2026-10-09T18:30:00Z","v":35689,"vw":60.026766},{"c":60.125,"h":60.14,"l":59.94,"n":1088,"o":60.04,"t":"2026-10-09T18:45:00Z","v":63420,"vw":60.055429},{"c":60.23,"h":60.26,"l":60.12,"n":646,"o":60.12,"t":"2026-10-09T19:00:00Z","v":28253,"vw":60.190355},{"c":60.17,"h":60.2412,"l":60.08,"n":711,"o":60.22,"t":"2026-10-09T19:15:00Z","v":37867,"vw":60.156775},{"c":60.16,"h":60.25,"l":60.15,"n":1122,"o":60.17,"t":"2026-10-09T19:30:00Z","v":50490,"vw":60.204718},{"c":60.06,"h":60.18,"l":60.04,"n":3681,"o":60.15,"t":"2026-10-09T19:45:00Z","v":219363,"vw":60.098778},{"c":60.05,"h":60.05,"l":60.05,"n":19,"o":60.05,"t":"2026-10-09T20:00:00Z","v":137368,"vw":60.05},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-09T20:30:00Z","v":1500,"vw":60.15},{"c":60.41,"h":60.56,"l":60.24,"n":278,"o":60.35,"t":"2026-10-12T13:30:00Z","v":29733,"vw":60.35094},{"c":60.56,"h":60.59,"l":60.35,"n":149,"o":60.35,"t":"2026-10-12T13:45:00Z","v":7025,"vw":60.525171},{"c":60.69,"h":60.69,"l":60.56,"n":255,"o":60.56,"t":"2026-10-12T14:00:00Z","v":15446,"vw":60.62297},{"c":60.51,"h":60.74,"l":60.51,"n":286,"o":60.689,"t":"2026-10-12T14:15:00Z","v":12390,"vw":60.63097},{"c":60.42,"h":60.515,"l":60.37,"n":266,"o":60.5,"t":"2026-10-12T14:30:00Z","v":10057,"vw":60.446204},{"c":60.36,"h":60.48,"l":60.35,"n":232,"o":60.44,"t":"2026-10-12T14:45:00Z","v":12099,"vw":60.414501},{"c":60.395,"h":60.4173,"l":60.26,"n":229,"o":60.355,"t":"2026-10-12T15:00:00Z","v":11369,"vw":60.338339},{"c":60.48,"h":60.54,"l":60.39,"n":221,"o":60.39,"t":"2026-10-12T15:15:00Z","v":9737,"vw":60.465653},{"c":60.525,"h":60.58,"l":60.51,"n":194,"o":60.51,"t":"2026-10-12T15:30:00Z","v":9630,"vw":60.547313},{"c":60.47,"h":60.51,"l":60.425,"n":286,"o":60.51,"t":"2026-10-12T15:45:00Z","v":12506,"vw":60.448249},{"c":60.47,"h":60.52,"l":60.47,"n":129,"o":60.48,"t":"2026-10-12T16:00:00Z","v":3750,"vw":60.491568},{"c":60.5,"h":60.5171,"l":60.47,"n":114,"o":60.47,"t":"2026-10-12T16:15:00Z","v":3629,"vw":60.493657},{"c":60.5,"h":60.51,"l":60.465,"n":197,"o":60.47,"t":"2026-10-12T16:30:00Z","v":5384,"vw":60.486449},{"c":60.59,"h":60.59,"l":60.51,"n":243,"o":60.51,"t":"2026-10-12T16:45:00Z","v":6439,"vw":60.561089},{"c":60.675,"h":60.68,"l":60.6,"n":235,"o":60.6,"t":"2026-10-12T17:00:00Z","v":10549,"vw":60.643543},{"c":60.63,"h":60.6699,"l":60.6,"n":215,"o":60.64,"t":"2026-10-12T17:15:00Z","v":6592,"vw":60.642139},{"c":60.62,"h":60.64,"l":60.595,"n":373,"o":60.62,"t":"2026-10-12T17:30:00Z","v":10735,"vw":60.607839},{"c":60.67,"h":60.67,"l":60.61,"n":248,"o":60.62,"t":"2026-10-12T17:45:00Z","v":8125,"vw":60.630671},{"c":60.66,"h":60.685,"l":60.64,"n":198,"o":60.68,"t":"2026-10-12T18:00:00Z","v":6641,"vw":60.666079},{"c":60.53,"h":60.655,"l":60.515,"n":292,"o":60.64,"t":"2026-10-12T18:15:00Z","v":9794,"vw":60.592484},{"c":60.6,"h":60.6,"l":60.52,"n":237,"o":60.53,"t":"2026-10-12T18:30:00Z","v":9518,"vw":60.566609},{"c":60.575,"h":60.6189,"l":60.55,"n":299,"o":60.59,"t":"2026-10-12T18:45:00Z","v":16786,"vw":60.570437},{"c":60.56,"h":60.57,"l":60.51,"n":351,"o":60.57,"t":"2026-10-12T19:00:00Z","v":15593,"vw":60.550549},{"c":60.595,"h":60.6022,"l":60.53,"n":322,"o":60.56,"t":"2026-10-12T19:15:00Z","v":13231,"vw":60.564754},{"c":60.56,"h":60.615,"l":60.54,"n":710,"o":60.58,"t":"2026-10-12T19:30:00Z","v":30376,"vw":60.572671},{"c":60.57,"h":60.62,"l":60.52,"n":1748,"o":60.56,"t":"2026-10-12T19:45:00Z","v":103790,"vw":60.56666},{"c":60.56,"h":60.56,"l":60.56,"n":24,"o":60.56,"t":"2026-10-12T20:00:00Z","v":156669,"vw":60.56},{"c":60.54,"h":60.56,"l":60.54,"n":10,"o":60.56,"t":"2026-10-13T08:45:00Z","v":209,"vw":60.55},{"c":60.68,"h":60.68,"l":60.68,"n":8,"o":60.68,"t":"2026-10-13T09:30:00Z","v":173,"vw":60.68},{"c":60.65,"h":60.65,"l":60.4,"n":6,"o":60.4,"t":"2026-10-13T12:00:00Z","v":543,"vw":60.59294},{"c":60.61,"h":60.61,"l":60.61,"n":4,"o":60.61,"t":"2026-10-13T12:15:00Z","v":340,"vw":60.61},{"c":60.695,"h":61.09,"l":60.6,"n":504,"o":61.07,"t":"2026-10-13T13:30:00Z","v":51542,"vw":60.836138},{"c":60.66,"h":60.82,"l":60.66,"n":501,"o":60.71,"t":"2026-10-13T13:45:00Z","v":31422,"vw":60.728318},{"c":60.765,"h":60.83,"l":60.585,"n":643,"o":60.66,"t":"2026-10-13T14:00:00Z","v":34694,"vw":60.688576},{"c":60.895,"h":60.895,"l":60.74,"n":453,"o":60.75,"t":"2026-10-13T14:15:00Z","v":19845,"vw":60.811542},{"c":60.94,"h":61.02,"l":60.89,"n":598,"o":60.915,"t":"2026-10-13T14:30:00Z","v":33077,"vw":60.955251},{"c":60.95,"h":61.085,"l":60.91,"n":475,"o":60.94,"t":"2026-10-13T14:45:00Z","v":21968,"vw":61.000669},{"c":61.105,"h":61.17,"l":60.92,"n":780,"o":60.945,"t":"2026-10-13T15:00:00Z","v":46650,"vw":61.090408},{"c":61.185,"h":61.26,"l":61.11,"n":524,"o":61.12,"t":"2026-10-13T15:15:00Z","v":23153,"vw":61.203133},{"c":61.125,"h":61.19,"l":61.09,"n":361,"o":61.165,"t":"2026-10-13T15:30:00Z","v":15015,"vw":61.143341},{"c":61.09,"h":61.159,"l":61.08,"n":411,"o":61.13,"t":"2026-10-13T15:45:00Z","v":17508,"vw":61.114547},{"c":61.01,"h":61.11,"l":60.95,"n":367,"o":61.11,"t":"2026-10-13T16:00:00Z","v":15848,"vw":61.008155},{"c":60.9,"h":61.04,"l":60.885,"n":553,"o":61.02,"t":"2026-10-13T16:15:00Z","v":24749,"vw":60.944163},{"c":60.99,"h":60.99,"l":60.83,"n":410,"o":60.9,"t":"2026-10-13T16:30:00Z","v":18926,"vw":60.896905},{"c":61.13,"h":61.13,"l":60.99,"n":311,"o":60.99,"t":"2026-10-13T16:45:00Z","v":11561,"vw":61.053129},{"c":61.07,"h":61.16,"l":61.05,"n":522,"o":61.11,"t":"2026-10-13T17:00:00Z","v":24828,"vw":61.096973},{"c":61.05,"h":61.17,"l":61.05,"n":542,"o":61.075,"t":"2026-10-13T17:15:00Z","v":23744,"vw":61.105917},{"c":61.155,"h":61.17,"l":61.025,"n":469,"o":61.05,"t":"2026-10-13T17:30:00Z","v":23965,"vw":61.088126},{"c":61.12,"h":61.155,"l":61.11,"n":426,"o":61.155,"t":"2026-10-13T17:45:00Z","v":14506,"vw":61.134735},{"c":61.31,"h":61.31,"l":61.13,"n":1070,"o":61.13,"t":"2026-10-13T18:00:00Z","v":57739,"vw":61.226039},{"c":61.38,"h":61.41,"l":61.27,"n":945,"o":61.3,"t":"2026-10-13T18:15:00Z","v":53319,"vw":61.338545},{"c":61.45,"h":61.475,"l":61.285,"n":816,"o":61.37,"t":"2026-10-13T18:30:00Z","v":36874,"vw":61.369009},{"c":61.43,"h":61.465,"l":61.4,"n":1058,"o":61.45,"t":"2026-10-13T18:45:00Z","v":49335,"vw":61.438854},{"c":61.62,"h":61.62,"l":61.465,"n":1331,"o":61.465,"t":"2026-10-13T19:00:00Z","v":70160,"vw":61.543353},{"c":61.52,"h":61.64,"l":61.48,"n":1080,"o":61.62,"t":"2026-10-13T19:15:00Z","v":49094,"vw":61.555012},{"c":61.61,"h":61.63,"l":61.52,"n":1385,"o":61.52,"t":"2026-10-13T19:30:00Z","v":62977,"vw":61.583746},{"c":61.6,"h":61.72,"l":61.56,"n":4382,"o":61.605,"t":"2026-10-13T19:45:00Z","v":355441,"vw":61.655587},{"c":61.55,"h":61.62,"l":61.55,"n":30,"o":61.61,"t":"2026-10-13T20:00:00Z","v":1823529,"vw":61.550047},{"c":61.72,"h":62.165,"l":61.67,"n":803,"o":61.82,"t":"2026-10-14T13:30:00Z","v":83995,"vw":61.976118},{"c":61.5,"h":61.72,"l":61.5,"n":358,"o":61.68,"t":"2026-10-14T13:45:00Z","v":31336,"vw":61.635639},{"c":61.44,"h":61.49,"l":61.335,"n":658,"o":61.49,"t":"2026-10-14T14:00:00Z","v":42745,"vw":61.415709},{"c":61.46,"h":61.53,"l":61.38,"n":692,"o":61.44,"t":"2026-10-14T14:15:00Z","v":32269,"vw":61.455621},{"c":61.25,"h":61.46,"l":61.2351,"n":1115,"o":61.46,"t":"2026-10-14T14:30:00Z","v":54485,"vw":61.373433},{"c":61.25,"h":61.31,"l":61.12,"n":880,"o":61.243,"t":"2026-10-14T14:45:00Z","v":33982,"vw":61.223125},{"c":61.53,"h":61.555,"l":61.19,"n":741,"o":61.24,"t":"2026-10-14T15:00:00Z","v":35650,"vw":61.340164},{"c":61.23,"h":61.57,"l":61.23,"n":375,"o":61.55,"t":"2026-10-14T15:15:00Z","v":19778,"vw":61.447366},{"c":61.08,"h":61.32,"l":61.07,"n":605,"o":61.2,"t":"2026-10-14T15:30:00Z","v":28599,"vw":61.162686},{"c":61.11,"h":61.11,"l":60.94,"n":488,"o":61.03,"t":"2026-10-14T15:45:00Z","v":20961,"vw":61.002131},{"c":61.25,"h":61.27,"l":61.05,"n":676,"o":61.1,"t":"2026-10-14T16:00:00Z","v":35870,"vw":61.127442},{"c":61.33,"h":61.36,"l":61.19,"n":725,"o":61.25,"t":"2026-10-14T16:15:00Z","v":39401,"vw":61.312074},{"c":61.24,"h":61.375,"l":61.19,"n":769,"o":61.3,"t":"2026-10-14T16:30:00Z","v":44820,"vw":61.284844},{"c":61.12,"h":61.28,"l":61.1,"n":644,"o":61.24,"t":"2026-10-14T16:45:00Z","v":40803,"vw":61.164795},{"c":61.11,"h":61.16,"l":61.07,"n":725,"o":61.11,"t":"2026-10-14T17:00:00Z","v":37031,"vw":61.116852},{"c":61.18,"h":61.19,"l":61.1,"n":518,"o":61.12,"t":"2026-10-14T17:15:00Z","v":17755,"vw":61.138788},{"c":61.145,"h":61.225,"l":61.115,"n":612,"o":61.17,"t":"2026-10-14T17:30:00Z","v":34619,"vw":61.15914},{"c":61.125,"h":61.165,"l":61.08,"n":642,"o":61.15,"t":"2026-10-14T17:45:00Z","v":38138,"vw":61.117617},{"c":61.265,"h":61.27,"l":61.09,"n":729,"o":61.12,"t":"2026-10-14T18:00:00Z","v":42750,"vw":61.151375},{"c":61.29,"h":61.3,"l":61.19,"n":608,"o":61.275,"t":"2026-10-14T18:15:00Z","v":36218,"vw":61.244587},{"c":61.14,"h":61.31,"l":61.14,"n":760,"o":61.295,"t":"2026-10-14T18:30:00Z","v":44911,"vw":61.207519},{"c":61.11,"h":61.14,"l":61.04,"n":999,"o":61.14,"t":"2026-10-14T18:45:00Z","v":68139,"vw":61.076256},{"c":61.035,"h":61.135,"l":61.03,"n":1388,"o":61.12,"t":"2026-10-14T19:00:00Z","v":84719,"vw":61.079686},{"c":60.805,"h":61.09,"l":60.78,"n":1258,"o":61.04,"t":"2026-10-14T19:15:00Z","v":67591,"vw":60.935397},{"c":61.05,"h":61.06,"l":60.79,"n":1829,"o":60.81,"t":"2026-10-14T19:30:00Z","v":121021,"vw":60.916228},{"c":61.12,"h":61.18,"l":60.99,"n":3366,"o":61.03,"t":"2026-10-14T19:45:00Z","v":216212,"vw":61.120907},{"c":61.14,"h":61.14,"l":61.14,"n":24,"o":61.14,"t":"2026-10-14T20:00:00Z","v":125193,"vw":61.14},{"c":60.03,"h":61.76,"l":60,"n":1164,"o":61.75,"t":"2026-10-15T13:30:00Z","v":119458,"vw":60.496479},{"c":59.27,"h":60,"l":59.09,"n":1606,"o":60,"t":"2026-10-15T13:45:00Z","v":145454,"vw":59.461289},{"c":59.295,"h":59.355,"l":58.81,"n":2033,"o":59.23,"t":"2026-10-15T14:00:00Z","v":178354,"vw":59.153587},{"c":59.44,"h":59.7,"l":59.28,"n":1486,"o":59.31,"t":"2026-10-15T14:15:00Z","v":141385,"vw":59.471768},{"c":59.86,"h":59.87,"l":59.33,"n":2277,"o":59.43,"t":"2026-10-15T14:30:00Z","v":233452,"vw":59.602226},{"c":59.56,"h":59.86,"l":59.52,"n":1228,"o":59.84,"t":"2026-10-15T14:45:00Z","v":85317,"vw":59.63835},{"c":59.5,"h":59.66,"l":59.31,"n":1348,"o":59.555,"t":"2026-10-15T15:00:00Z","v":116783,"vw":59.502381},{"c":59.41,"h":59.645,"l":59.36,"n":1533,"o":59.51,"t":"2026-10-15T15:15:00Z","v":121973,"vw":59.540009},{"c":59.385,"h":59.43,"l":59.24,"n":945,"o":59.41,"t":"2026-10-15T15:30:00Z","v":64205,"vw":59.342057},{"c":59.335,"h":59.42,"l":59.155,"n":830,"o":59.4,"t":"2026-10-15T15:45:00Z","v":50663,"vw":59.269612},{"c":59.27,"h":59.35,"l":59.16,"n":975,"o":59.33,"t":"2026-10-15T16:00:00Z","v":58618,"vw":59.25029},{"c":59.285,"h":59.29,"l":59.16,"n":977,"o":59.28,"t":"2026-10-15T16:15:00Z","v":64857,"vw":59.235659},{"c":59.43,"h":59.45,"l":59.26,"n":1224,"o":59.29,"t":"2026-10-15T16:30:00Z","v":84142,"vw":59.375076},{"c":59.53,"h":59.685,"l":59.43,"n":1023,"o":59.44,"t":"2026-10-15T16:45:00Z","v":76748,"vw":59.558515},{"c":59.48,"h":59.535,"l":59.35,"n":914,"o":59.52,"t":"2026-10-15T17:00:00Z","v":62768,"vw":59.458412},{"c":59.28,"h":59.47,"l":59.24,"n":889,"o":59.47,"t":"2026-10-15T17:15:00Z","v":63913,"vw":59.305296},{"c":59.63,"h":59.66,"l":59.27,"n":1893,"o":59.27,"t":"2026-10-15T17:30:00Z","v":177822,"vw":59.519118},{"c":59.555,"h":59.67,"l":59.5,"n":1345,"o":59.625,"t":"2026-10-15T17:45:00Z","v":107386,"vw":59.583884},{"c":59.49,"h":59.575,"l":59.44,"n":1235,"o":59.555,"t":"2026-10-15T18:00:00Z","v":87094,"vw":59.506114},{"c":59.45,"h":59.47,"l":59.38,"n":928,"o":59.46,"t":"2026-10-15T18:15:00Z","v":51498,"vw":59.425526},{"c":59.6,"h":59.65,"l":59.385,"n":1310,"o":59.45,"t":"2026-10-15T18:30:00Z","v":110248,"vw":59.522398},{"c":59.61,"h":59.64,"l":59.4972,"n":1416,"o":59.6,"t":"2026-10-15T18:45:00Z","v":106497,"vw":59.550192},{"c":59.53,"h":59.63,"l":59.49,"n":837,"o":59.61,"t":"2026-10-15T19:00:00Z","v":48020,"vw":59.556621},{"c":59.42,"h":59.52,"l":59.38,"n":1003,"o":59.52,"t":"2026-10-15T19:15:00Z","v":56209,"vw":59.424081},{"c":59.57,"h":59.57,"l":59.36,"n":1598,"o":59.41,"t":"2026-10-15T19:30:00Z","v":111999,"vw":59.467316},{"c":59.64,"h":59.815,"l":59.54,"n":3522,"o":59.56,"t":"2026-10-15T19:45:00Z","v":290954,"vw":59.672411},{"c":59.67,"h":59.67,"l":59.64,"n":25,"o":59.64,"t":"2026-10-15T20:00:00Z","v":310427,"vw":59.669839},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-15T20:45:00Z","v":500,"vw":59.75},{"c":60.465,"h":60.61,"l":59.87,"n":581,"o":59.87,"t":"2026-10-16T13:30:00Z","v":52056,"vw":60.213636},{"c":60.865,"h":60.88,"l":60.47,"n":463,"o":60.47,"t":"2026-10-16T13:45:00Z","v":35808,"vw":60.674263},{"c":61.01,"h":61.06,"l":60.875,"n":396,"o":60.89,"t":"2026-10-16T14:00:00Z","v":30485,"vw":60.987836},{"c":61,"h":61.01,"l":60.85,"n":383,"o":61.01,"t":"2026-10-16T14:15:00Z","v":27298,"vw":60.937469},{"c":60.88,"h":61.06,"l":60.88,"n":538,"o":61.01,"t":"2026-10-16T14:30:00Z","v":22280,"vw":60.975179},{"c":60.94,"h":61.03,"l":60.89,"n":573,"o":60.89,"t":"2026-10-16T14:45:00Z","v":47014,"vw":60.991153},{"c":61.0025,"h":61.06,"l":60.9,"n":435,"o":60.91,"t":"2026-10-16T15:00:00Z","v":25323,"vw":61.008584},{"c":61,"h":61.115,"l":60.92,"n":548,"o":61.005,"t":"2026-10-16T15:15:00Z","v":29690,"vw":61.015487},{"c":61.01,"h":61.03,"l":60.88,"n":625,"o":61.015,"t":"2026-10-16T15:30:00Z","v":46406,"vw":60.949874},{"c":61.035,"h":61.05,"l":60.94,"n":640,"o":61.02,"t":"2026-10-16T15:45:00Z","v":40653,"vw":61.003237},{"c":60.86,"h":61.06,"l":60.86,"n":1130,"o":61.025,"t":"2026-10-16T16:00:00Z","v":86340,"vw":60.981542},{"c":60.96,"h":60.9899,"l":60.84,"n":595,"o":60.84,"t":"2026-10-16T16:15:00Z","v":29885,"vw":60.928765},{"c":60.95,"h":61.02,"l":60.94,"n":692,"o":60.97,"t":"2026-10-16T16:30:00Z","v":30757,"vw":60.996027},{"c":60.96,"h":61.04,"l":60.94,"n":867,"o":60.95,"t":"2026-10-16T16:45:00Z","v":48767,"vw":60.990113},{"c":60.88,"h":60.93,"l":60.83,"n":893,"o":60.93,"t":"2026-10-16T17:00:00Z","v":40026,"vw":60.881423},{"c":60.99,"h":61.05,"l":60.86,"n":930,"o":60.875,"t":"2026-10-16T17:15:00Z","v":49806,"vw":60.964735},{"c":61.1,"h":61.12,"l":60.975,"n":930,"o":60.975,"t":"2026-10-16T17:30:00Z","v":94145,"vw":61.000957},{"c":61.16,"h":61.19,"l":61.09,"n":572,"o":61.135,"t":"2026-10-16T17:45:00Z","v":25780,"vw":61.140435},{"c":61.2,"h":61.23,"l":61.14,"n":943,"o":61.16,"t":"2026-10-16T18:00:00Z","v":54104,"vw":61.184944},{"c":61.25,"h":61.255,"l":61.19,"n":676,"o":61.2,"t":"2026-10-16T18:15:00Z","v":34076,"vw":61.218162},{"c":61.47,"h":61.48,"l":61.24,"n":796,"o":61.24,"t":"2026-10-16T18:30:00Z","v":46739,"vw":61.366072},{"c":61.56,"h":61.61,"l":61.45,"n":834,"o":61.49,"t":"2026-10-16T18:45:00Z","v":42831,"vw":61.525252},{"c":61.53,"h":61.58,"l":61.505,"n":1017,"o":61.56,"t":"2026-10-16T19:00:00Z","v":63440,"vw":61.560783},{"c":61.57,"h":61.665,"l":61.53,"n":1233,"o":61.53,"t":"2026-10-16T19:15:00Z","v":63946,"vw":61.58337},{"c":61.585,"h":61.66,"l":61.54,"n":1502,"o":61.585,"t":"2026-10-16T19:30:00Z","v":84892,"vw":61.598435},{"c":61.71,"h":61.719,"l":61.55,"n":4085,"o":61.6,"t":"2026-10-16T19:45:00Z","v":306592,"vw":61.639921},{"c":61.74,"h":61.74,"l":61.74,"n":21,"o":61.74,"t":"2026-10-16T20:00:00Z","v":1333472,"vw":61.74},{"c":61.69,"h":61.69,"l":61.62,"n":12,"o":61.62,"t":"2026-10-19T13:15:00Z","v":675,"vw":61.641426},{"c":61.14,"h":61.65,"l":61.07,"n":891,"o":61.31,"t":"2026-10-19T13:30:00Z","v":82223,"vw":61.339797},{"c":61,"h":61.22,"l":60.86,"n":769,"o":61.14,"t":"2026-10-19T13:45:00Z","v":55669,"vw":61.022442},{"c":60.72,"h":61.03,"l":60.675,"n":785,"o":61.02,"t":"2026-10-19T14:00:00Z","v":53345,"vw":60.815079},{"c":60.62,"h":60.825,"l":60.61,"n":772,"o":60.7,"t":"2026-10-19T14:15:00Z","v":66850,"vw":60.681951},{"c":60.405,"h":60.7,"l":60.405,"n":785,"o":60.62,"t":"2026-10-19T14:30:00Z","v":48010,"vw":60.570133},{"c":60.515,"h":60.56,"l":60.35,"n":813,"o":60.4,"t":"2026-10-19T14:45:00Z","v":44261,"vw":60.457088},{"c":60.685,"h":60.705,"l":60.52,"n":881,"o":60.52,"t":"2026-10-19T15:00:00Z","v":52706,"vw":60.602293},{"c":60.79,"h":60.82,"l":60.66,"n":706,"o":60.685,"t":"2026-10-19T15:15:00Z","v":41532,"vw":60.753755},{"c":60.75,"h":60.83,"l":60.69,"n":1008,"o":60.805,"t":"2026-10-19T15:30:00Z","v":70687,"vw":60.791906},{"c":60.69,"h":60.83,"l":60.68,"n":648,"o":60.74,"t":"2026-10-19T15:45:00Z","v":29643,"vw":60.736202},{"c":60.54,"h":60.73,"l":60.52,"n":683,"o":60.715,"t":"2026-10-19T16:00:00Z","v":27854,"vw":60.620772},{"c":60.6,"h":60.62,"l":60.535,"n":465,"o":60.545,"t":"2026-10-19T16:15:00Z","v":15369,"vw":60.575763},{"c":60.595,"h":60.65,"l":60.52,"n":492,"o":60.6,"t":"2026-10-19T16:30:00Z","v":19246,"vw":60.592046},{"c":60.61,"h":60.655,"l":60.58,"n":424,"o":60.58,"t":"2026-10-19T16:45:00Z","v":14085,"vw":60.610879},{"c":60.51,"h":60.615,"l":60.49,"n":558,"o":60.6,"t":"2026-10-19T17:00:00Z","v":21208,"vw":60.559103},{"c":60.61,"h":60.62,"l":60.51,"n":651,"o":60.51,"t":"2026-10-19T17:15:00Z","v":28088,"vw":60.584784},{"c":60.58,"h":60.63,"l":60.515,"n":633,"o":60.6,"t":"2026-10-19T17:30:00Z","v":28219,"vw":60.572026},{"c":60.54,"h":60.58,"l":60.5,"n":704,"o":60.58,"t":"2026-10-19T17:45:00Z","v":29290,"vw":60.533092},{"c":60.62,"h":60.64,"l":60.5,"n":761,"o":60.54,"t":"2026-10-19T18:00:00Z","v":40326,"vw":60.602666},{"c":60.655,"h":60.68,"l":60.58,"n":628,"o":60.62,"t":"2026-10-19T18:15:00Z","v":22443,"vw":60.630799},{"c":60.7,"h":60.72,"l":60.62,"n":562,"o":60.65,"t":"2026-10-19T18:30:00Z","v":22707,"vw":60.666195},{"c":60.755,"h":60.76,"l":60.6801,"n":674,"o":60.7,"t":"2026-10-19T18:45:00Z","v":32556,"vw":60.719413},{"c":60.79,"h":60.805,"l":60.72,"n":679,"o":60.75,"t":"2026-10-19T19:00:00Z","v":29477,"vw":60.759883},{"c":60.795,"h":60.89,"l":60.73,"n":1320,"o":60.8,"t":"2026-10-19T19:15:00Z","v":78647,"vw":60.810853},{"c":60.69,"h":60.792,"l":60.68,"n":1127,"o":60.78,"t":"2026-10-19T19:30:00Z","v":61111,"vw":60.736697},{"c":60.72,"h":60.84,"l":60.675,"n":4377,"o":60.69,"t":"2026-10-19T19:45:00Z","v":310799,"vw":60.757195},{"c":60.69,"h":60.69,"l":60.69,"n":18,"o":60.69,"t":"2026-10-19T20:00:00Z","v":1806013,"vw":60.69},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-19T20:30:00Z","v":1991,"vw":60.69},{"c":61.47,"h":61.52,"l":60.9,"n":584,"o":60.95,"t":"2026-10-20T13:30:00Z","v":76189,"vw":61.213799},{"c":61.515,"h":61.515,"l":61.24,"n":757,"o":61.49,"t":"2026-10-20T13:45:00Z","v":56566,"vw":61.411227},{"c":61.47,"h":61.63,"l":61.45,"n":864,"o":61.52,"t":"2026-10-20T14:00:00Z","v":46586,"vw":61.525677},{"c":61.33,"h":61.63,"l":61.32,"n":914,"o":61.48,"t":"2026-10-20T14:15:00Z","v":73602,"vw":61.516171},{"c":61.35,"h":61.48,"l":61.3,"n":659,"o":61.35,"t":"2026-10-20T14:30:00Z","v":26943,"vw":61.419362},{"c":61.48,"h":61.58,"l":61.3,"n":1196,"o":61.34,"t":"2026-10-20T14:45:00Z","v":74262,"vw":61.391233},{"c":61.51,"h":61.6,"l":61.375,"n":816,"o":61.46,"t":"2026-10-20T15:00:00Z","v":54527,"vw":61.503756},{"c":61.685,"h":61.71,"l":61.49,"n":710,"o":61.49,"t":"2026-10-20T15:15:00Z","v":43792,"vw":61.61992},{"c":61.62,"h":61.745,"l":61.56,"n":696,"o":61.68,"t":"2026-10-20T15:30:00Z","v":36245,"vw":61.620376},{"c":61.67,"h":61.67,"l":61.59,"n":487,"o":61.61,"t":"2026-10-20T15:45:00Z","v":20076,"vw":61.634303},{"c":61.69,"h":61.7,"l":61.61,"n":349,"o":61.665,"t":"2026-10-20T16:00:00Z","v":15983,"vw":61.655543},{"c":61.635,"h":61.71,"l":61.61,"n":382,"o":61.66,"t":"2026-10-20T16:15:00Z","v":22039,"vw":61.658398},{"c":61.605,"h":61.695,"l":61.59,"n":339,"o":61.66,"t":"2026-10-20T16:30:00Z","v":16834,"vw":61.633},{"c":61.62,"h":61.63,"l":61.58,"n":299,"o":61.62,"t":"2026-10-20T16:45:00Z","v":12608,"vw":61.605244},{"c":61.6,"h":61.64,"l":61.56,"n":357,"o":61.622,"t":"2026-10-20T17:00:00Z","v":15356,"vw":61.610457},{"c":61.65,"h":61.68,"l":61.58,"n":367,"o":61.61,"t":"2026-10-20T17:15:00Z","v":17780,"vw":61.635464},{"c":61.61,"h":61.68,"l":61.54,"n":551,"o":61.68,"t":"2026-10-20T17:30:00Z","v":30881,"vw":61.607695},{"c":61.7,"h":61.72,"l":61.58,"n":638,"o":61.62,"t":"2026-10-20T17:45:00Z","v":49465,"vw":61.619718},{"c":61.73,"h":61.8,"l":61.68,"n":686,"o":61.7,"t":"2026-10-20T18:00:00Z","v":34856,"vw":61.739563},{"c":61.591,"h":61.745,"l":61.58,"n":633,"o":61.74,"t":"2026-10-20T18:15:00Z","v":34414,"vw":61.626278},{"c":61.64,"h":61.64,"l":61.58,"n":557,"o":61.59,"t":"2026-10-20T18:30:00Z","v":26298,"vw":61.613661},{"c":61.66,"h":61.69,"l":61.615,"n":790,"o":61.64,"t":"2026-10-20T18:45:00Z","v":41790,"vw":61.653328},{"c":61.65,"h":61.68,"l":61.6,"n":542,"o":61.68,"t":"2026-10-20T19:00:00Z","v":22403,"vw":61.637673},{"c":61.675,"h":61.695,"l":61.62,"n":699,"o":61.65,"t":"2026-10-20T19:15:00Z","v":30417,"vw":61.655182},{"c":61.68,"h":61.71,"l":61.615,"n":890,"o":61.68,"t":"2026-10-20T19:30:00Z","v":40083,"vw":61.661152},{"c":61.78,"h":61.86,"l":61.68,"n":2443,"o":61.68,"t":"2026-10-20T19:45:00Z","v":146473,"vw":61.782806},{"c":61.79,"h":61.79,"l":61.79,"n":19,"o":61.79,"t":"2026-10-20T20:00:00Z","v":1181605,"vw":61.79},{"c":62.3175,"h":62.39,"l":61.805,"n":486,"o":61.83,"t":"2026-10-21T13:30:00Z","v":47365,"vw":62.089946},{"c":62.315,"h":62.46,"l":62.19,"n":367,"o":62.3844,"t":"2026-10-21T13:45:00Z","v":26070,"vw":62.328372},{"c":62.43,"h":62.475,"l":62.2104,"n":574,"o":62.315,"t":"2026-10-21T14:00:00Z","v":39435,"vw":62.359419},{"c":62.4,"h":62.55,"l":62.37,"n":468,"o":62.415,"t":"2026-10-21T14:15:00Z","v":15099,"vw":62.460699},{"c":62.6,"h":62.62,"l":62.33,"n":486,"o":62.38,"t":"2026-10-21T14:30:00Z","v":24868,"vw":62.541654},{"c":62.62,"h":62.73,"l":62.5968,"n":490,"o":62.639,"t":"2026-10-21T14:45:00Z","v":21009,"vw":62.658418},{"c":62.46,"h":62.62,"l":62.44,"n":519,"o":62.62,"t":"2026-10-21T15:00:00Z","v":29269,"vw":62.533941},{"c":62.47,"h":62.56,"l":62.43,"n":555,"o":62.45,"t":"2026-10-21T15:15:00Z","v":26198,"vw":62.490142},{"c":62.54,"h":62.555,"l":62.385,"n":523,"o":62.47,"t":"2026-10-21T15:30:00Z","v":25526,"vw":62.497871},{"c":62.59,"h":62.62,"l":62.5,"n":477,"o":62.54,"t":"2026-10-21T15:45:00Z","v":25205,"vw":62.564039},{"c":62.58,"h":62.59,"l":62.46,"n":421,"o":62.59,"t":"2026-10-21T16:00:00Z","v":17709,"vw":62.519486},{"c":62.645,"h":62.645,"l":62.58,"n":456,"o":62.59,"t":"2026-10-21T16:15:00Z","v":19111,"vw":62.60887},{"c":62.51,"h":62.64,"l":62.5,"n":982,"o":62.635,"t":"2026-10-21T16:30:00Z","v":51368,"vw":62.560547},{"c":62.58,"h":62.59,"l":62.44,"n":577,"o":62.47,"t":"2026-10-21T16:45:00Z","v":25371,"vw":62.491136},{"c":62.63,"h":62.65,"l":62.51,"n":638,"o":62.57,"t":"2026-10-21T17:00:00Z","v":22799,"vw":62.565243},{"c":62.72,"h":62.72,"l":62.6,"n":476,"o":62.63,"t":"2026-10-21T17:15:00Z","v":17051,"vw":62.652644},{"c":62.72,"h":62.745,"l":62.69,"n":535,"o":62.74,"t":"2026-10-21T17:30:00Z","v":19501,"vw":62.718105},{"c":62.745,"h":62.75,"l":62.68,"n":837,"o":62.71,"t":"2026-10-21T17:45:00Z","v":25253,"vw":62.6993},{"c":62.655,"h":62.745,"l":62.62,"n":975,"o":62.74,"t":"2026-10-21T18:00:00Z","v":50601,"vw":62.665231},{"c":62.46,"h":62.66,"l":62.445,"n":877,"o":62.66,"t":"2026-10-21T18:15:00Z","v":42893,"vw":62.590984},{"c":62.45,"h":62.46,"l":62.4,"n":572,"o":62.45,"t":"2026-10-21T18:30:00Z","v":18967,"vw":62.437472},{"c":62.56,"h":62.615,"l":62.41,"n":1473,"o":62.435,"t":"2026-10-21T18:45:00Z","v":119638,"vw":62.516161},{"c":62.645,"h":62.65,"l":62.49,"n":1219,"o":62.54,"t":"2026-10-21T19:00:00Z","v":67738,"vw":62.54987},{"c":62.49,"h":62.7,"l":62.49,"n":1044,"o":62.63,"t":"2026-10-21T19:15:00Z","v":41284,"vw":62.593052},{"c":62.36,"h":62.49,"l":62.32,"n":1248,"o":62.49,"t":"2026-10-21T19:30:00Z","v":52973,"vw":62.374298},{"c":62.285,"h":62.355,"l":62.2,"n":3759,"o":62.35,"t":"2026-10-21T19:45:00Z","v":262027,"vw":62.271103},{"c":62.31,"h":62.31,"l":62.31,"n":22,"o":62.31,"t":"2026-10-21T20:00:00Z","v":1277830,"vw":62.31},{"c":62.56,"h":62.65,"l":62.27,"n":500,"o":62.49,"t":"2026-10-22T13:30:00Z","v":48341,"vw":62.505401},{"c":61.7,"h":62.54,"l":61.6601,"n":786,"o":62.54,"t":"2026-10-22T13:45:00Z","v":59800,"vw":62.136939},{"c":61.82,"h":61.855,"l":61.57,"n":861,"o":61.76,"t":"2026-10-22T14:00:00Z","v":66695,"vw":61.69582},{"c":61.92,"h":62.06,"l":61.76,"n":537,"o":61.82,"t":"2026-10-22T14:15:00Z","v":34677,"vw":61.905477},{"c":61.84,"h":61.925,"l":61.72,"n":733,"o":61.9,"t":"2026-10-22T14:30:00Z","v":33310,"vw":61.834082},{"c":61.58,"h":61.84,"l":61.48,"n":747,"o":61.83,"t":"2026-10-22T14:45:00Z","v":55679,"vw":61.699673},{"c":61.34,"h":61.57,"l":61.32,"n":951,"o":61.57,"t":"2026-10-22T15:00:00Z","v":57976,"vw":61.4265},{"c":61.12,"h":61.44,"l":61.115,"n":1420,"o":61.33,"t":"2026-10-22T15:15:00Z","v":99844,"vw":61.24683},{"c":61.25,"h":61.315,"l":61,"n":1134,"o":61.12,"t":"2026-10-22T15:30:00Z","v":74551,"vw":61.081511},{"c":61.48,"h":61.515,"l":61.21,"n":554,"o":61.26,"t":"2026-10-22T15:45:00Z","v":29826,"vw":61.370792},{"c":61.52,"h":61.6,"l":61.42,"n":1550,"o":61.48,"t":"2026-10-22T16:00:00Z","v":119782,"vw":61.525937},{"c":61.53,"h":61.62,"l":61.47,"n":1871,"o":61.52,"t":"2026-10-22T16:15:00Z","v":128206,"vw":61.548626},{"c":61.67,"h":61.69,"l":61.49,"n":1265,"o":61.53,"t":"2026-10-22T16:30:00Z","v":79229,"vw":61.594662},{"c":61.97,"h":62.02,"l":61.69,"n":833,"o":61.7,"t":"2026-10-22T16:45:00Z","v":43245,"vw":61.841247},{"c":61.92,"h":62.03,"l":61.92,"n":641,"o":61.95,"t":"2026-10-22T17:00:00Z","v":44897,"vw":61.972844},{"c":61.95,"h":61.95,"l":61.83,"n":541,"o":61.915,"t":"2026-10-22T17:15:00Z","v":29313,"vw":61.899215},{"c":61.98,"h":62.07,"l":61.95,"n":443,"o":61.95,"t":"2026-10-22T17:30:00Z","v":16628,"vw":62.01981},{"c":62.0834,"h":62.14,"l":61.99,"n":462,"o":61.99,"t":"2026-10-22T17:45:00Z","v":17165,"vw":62.070327},{"c":61.99,"h":62.11,"l":61.98,"n":514,"o":62.11,"t":"2026-10-22T18:00:00Z","v":27540,"vw":62.032739},{"c":61.94,"h":61.995,"l":61.92,"n":666,"o":61.99,"t":"2026-10-22T18:15:00Z","v":44435,"vw":61.956318},{"c":61.87,"h":61.96,"l":61.8,"n":618,"o":61.91,"t":"2026-10-22T18:30:00Z","v":30366,"vw":61.873735},{"c":62.07,"h":62.175,"l":61.89,"n":826,"o":61.89,"t":"2026-10-22T18:45:00Z","v":64762,"vw":62.062154},{"c":62.05,"h":62.19,"l":62.02,"n":984,"o":62.04,"t":"2026-10-22T19:00:00Z","v":75370,"vw":62.090081},{"c":62.01,"h":62.04,"l":61.93,"n":1579,"o":62.04,"t":"2026-10-22T19:15:00Z","v":106602,"vw":61.985333},{"c":62.005,"h":62.02,"l":61.93,"n":2230,"o":62,"t":"2026-10-22T19:30:00Z","v":127645,"vw":61.970457},{"c":61.98,"h":62.035,"l":61.905,"n":3728,"o":62,"t":"2026-10-22T19:45:00Z","v":266675,"vw":61.97628},{"c":61.98,"h":61.98,"l":61.98,"n":31,"o":61.98,"t":"2026-10-22T20:00:00Z","v":1412055,"vw":61.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22335890827855112,"strike":70.16410917214489,"iv":0.3029086518916481,"gamma":0.036609533807691524,"theta":-0.015468646488261453,"vega":0.030147877999167454,"rho":0.004396225813291486,"breakevenPct":13.564808132338563},{"delta":0.15,"premium":0.6752347600934675,"strike":73.29194484308913,"iv":0.5253490753739425,"gamma":0.025885532480730493,"theta":-0.03821484826246955,"vega":0.04067017253558963,"rho":0.006576228849232355,"breakevenPct":19.3403994888393},{"delta":0.2,"premium":1.0277180944055857,"strike":72.77180944055857,"iv":0.5839938926000077,"gamma":0.02880389109951466,"theta":-0.04983255044626393,"vega":0.04871012308024689,"rho":0.008728648703649504,"breakevenPct":19.069905671126435},{"delta":0.25,"premium":0.54755859375,"strike":64.91644965277777,"iv":0.21556141493055556,"gamma":0.08385633680555556,"theta":-0.02204704861111111,"vega":0.055097960069444445,"rho":0.011091910530501915,"breakevenPct":5.621181423891234},{"delta":0.3,"premium":0.69404296875,"strike":64.37391493055556,"iv":0.2107654079861111,"gamma":0.0913650173611111,"theta":-0.02300190972222222,"vega":0.058331467013888895,"rho":0.013367837563714931,"breakevenPct":4.982184413206783},{"delta":0.35,"premium":0.8405273437499999,"strike":63.831380208333336,"iv":0.20596940104166667,"gamma":0.09887369791666667,"theta":-0.02395677083333333,"vega":0.06156497395833334,"rho":0.01564376459692795,"breakevenPct":4.343187402522332},{"delta":0.4,"premium":0.98701171875,"strike":63.288845486111114,"iv":0.20117339409722224,"gamma":0.10638237847222223,"theta":-0.024911631944444446,"vega":0.06479848090277779,"rho":0.017919691630140965,"breakevenPct":3.70419039183788},{"delta":0.45,"premium":1.1334960937499998,"strike":62.746310763888886,"iv":0.19637738715277778,"gamma":0.11389105902777778,"theta":-0.025866493055555558,"vega":0.06803198784722223,"rho":0.02019561866335398,"breakevenPct":3.065193381153429},{"delta":0.5,"premium":1.454308337214718,"strike":62.1821145784816,"iv":0.20527512808570098,"gamma":0.11153991616208664,"theta":-0.02730451793199814,"vega":0.06853362831858408,"rho":0.022426658006565684,"breakevenPct":2.6725119646600946},{"delta":0.55,"premium":1.9200745225896603,"strike":61.59990684676293,"iv":0.2255592454587797,"gamma":0.10099031206334419,"theta":-0.02914429436422916,"vega":0.0667637168141593,"rho":0.024620373153329413,"breakevenPct":2.484642415864135},{"delta":0.6,"premium":2.3858407079646016,"strike":61.01769911504425,"iv":0.2458433628318584,"gamma":0.09044070796460177,"theta":-0.030984070796460178,"vega":0.06499380530973452,"rho":0.026814088300093138,"breakevenPct":2.296772867068176},{"delta":0.65,"premium":2.8516068933395435,"strike":60.43549138332557,"iv":0.26612748020493715,"gamma":0.07989110386585933,"theta":-0.0328238472286912,"vega":0.06322389380530974,"rho":0.029007803446856863,"breakevenPct":2.108903318272217},{"delta":0.7,"premium":3.384615384615384,"strike":59.769230769230774,"iv":0.2842076923076923,"gamma":0.06972923076923078,"theta":-0.03374769230769231,"vega":0.06035846153846154,"rho":0.031145007800576576,"breakevenPct":1.8939111872316232},{"delta":0.75,"premium":4.117216117216118,"strike":58.853479853479854,"iv":0.2957461538461539,"gamma":0.06071824175824175,"theta":-0.031952820512820515,"vega":0.054241245421245414,"rho":0.033114473768594214,"breakevenPct":1.598412343814096},{"delta":0.8,"premium":4.849816849816851,"strike":57.937728937728934,"iv":0.30728461538461543,"gamma":0.05170725274725273,"theta":-0.030157948717948715,"vega":0.048124029304029294,"rho":0.035083939736611856,"breakevenPct":1.3029135003965688},{"delta":0.85,"premium":5.960686528497409,"strike":56.65479274611399,"iv":0.3257823834196891,"gamma":0.04097642487046632,"theta":-0.027372927461139895,"vega":0.04019637305699482,"rho":0.03676815745169357,"breakevenPct":1.025297313022596},{"delta":0.9,"premium":7.417940414507773,"strike":55.03562176165803,"iv":0.35065284974093264,"gamma":0.028670725388601034,"theta":-0.02368121761658031,"vega":0.030610880829015544,"rho":0.038191170827879935,"breakevenPct":0.7640564313743288}],"put":[{"delta":0.1,"premium":0.8651496405646952,"strike":46.96192215529409,"iv":0.8522899170539782,"gamma":0.01096795509633922,"theta":-0.04509574414560448,"vega":0.029652233302327396,"rho":-0.005735589221466361,"breakevenPct":25.62637541992676},{"delta":0.15,"premium":0.8739674141454088,"strike":52.87189408363702,"iv":0.6064987364972184,"gamma":0.023797828530674338,"theta":-0.04081422960055257,"vega":0.04065965037154831,"rho":-0.008348974681641069,"breakevenPct":16.105313537444967},{"delta":0.2,"premium":0.8247248333490811,"strike":56.73500256386029,"iv":0.40979741802997277,"gamma":0.04146725692725932,"theta":-0.03257636325771664,"vega":0.04881117724450972,"rho":-0.010906179050706332,"breakevenPct":9.793033671327503},{"delta":0.25,"premium":0.8223106476399561,"strike":58.682766190998905,"iv":0.3115614709110867,"gamma":0.06057596048298573,"theta":-0.02728715697036224,"vega":0.054962239297475304,"rho":-0.013546503103412126,"breakevenPct":6.646570598001049},{"delta":0.3,"premium":0.88466405890474,"strike":60.023009664058904,"iv":0.25546318453750577,"gamma":0.0778196502531063,"theta":-0.024618407731247124,"vega":0.06068283479061206,"rho":-0.01622643582987394,"breakevenPct":4.584792505398245},{"delta":0.35,"premium":1.1262655315232397,"strike":60.59825126553152,"iv":0.25454279797514956,"gamma":0.08081090658076392,"theta":-0.02507860101242522,"vega":0.06275370455591349,"rho":-0.018911871830064694,"breakevenPct":4.04648961921864},{"delta":0.4,"premium":1.3678670041417398,"strike":61.17349286700414,"iv":0.2536224114127934,"gamma":0.08380216290842155,"theta":-0.025538794293603312,"vega":0.06482457432121491,"rho":-0.021597307830255447,"breakevenPct":3.5081867330390337},{"delta":0.45,"premium":1.6094684767602394,"strike":61.74873446847676,"iv":0.2527020248504372,"gamma":0.08679341923607915,"theta":-0.025998987574781408,"vega":0.06689544408651633,"rho":-0.0242827438304462,"breakevenPct":2.969883846859428},{"delta":0.5,"premium":1.851069949378739,"strike":62.32397606994938,"iv":0.251781638288081,"gamma":0.08978467556373677,"theta":-0.026459180855959503,"vega":0.06896631385181776,"rho":-0.02696817983063695,"breakevenPct":2.431580960679823},{"delta":0.55,"premium":2.0858818181818184,"strike":62.81545454545454,"iv":0.24362625454545453,"gamma":0.09025836363636364,"theta":-0.02460632727272727,"vega":0.0671646909090909,"rho":-0.029622547924016345,"breakevenPct":2.017468978262774},{"delta":0.6,"premium":2.3177,"strike":63.27,"iv":0.2322808,"gamma":0.08962200000000001,"theta":-0.0217336,"vega":0.06365559999999999,"rho":-0.03226321748787949,"breakevenPct":1.6581155211358436},{"delta":0.65,"premium":2.549518181818182,"strike":63.724545454545456,"iv":0.22093534545454543,"gamma":0.08898563636363636,"theta":-0.018860872727272725,"vega":0.06014650909090909,"rho":-0.03490388705174264,"breakevenPct":1.2987620640089124},{"delta":0.7,"premium":2.7813363636363637,"strike":64.1790909090909,"iv":0.20958989090909091,"gamma":0.08834927272727273,"theta":-0.01598814545454546,"vega":0.05663741818181818,"rho":-0.03754455661560578,"breakevenPct":0.9394086068819822},{"delta":0.75,"premium":3.0131545454545456,"strike":64.63363636363637,"iv":0.19824443636363637,"gamma":0.08771290909090909,"theta":-0.013115418181818182,"vega":0.053128327272727274,"rho":-0.04018522617946893,"breakevenPct":0.5800551497550512},{"delta":0.8,"premium":3.9731137088204074,"strike":65.7731137088204,"iv":0.2142622741764082,"gamma":0.08086046758767265,"theta":-0.01158342189160468,"vega":0.048619766206163643,"rho":-0.04334788547043766,"breakevenPct":0.290416263310745},{"delta":0.85,"premium":7.958235919234856,"strike":69.75823591923486,"iv":0.3439647183846971,"gamma":0.04818246546227418,"theta":-0.015621679064824655,"vega":0.03995876726886291,"rho":-0.048679223730721255,"breakevenPct":0.290416263310745},{"delta":0.9,"premium":14.637500000000014,"strike":76.43750000000001,"iv":0.5386875000000004,"gamma":0.01874499999999998,"theta":-0.020862500000000006,"vega":0.03066499999999999,"rho":-0.056180646497522524,"breakevenPct":0.290416263310745}]},"raw":{"call":[{"delta":0.1,"premium":0.22335890827855112,"strike":70.16410917214489,"iv":0.3029086518916481,"gamma":0.036609533807691524,"theta":-0.015468646488261453,"vega":0.030147877999167454,"rho":0.004396225813291486,"breakevenPct":13.564808132338563},{"delta":0.15,"premium":0.6752347600934675,"strike":73.29194484308913,"iv":0.5253490753739425,"gamma":0.025885532480730493,"theta":-0.03821484826246955,"vega":0.04067017253558963,"rho":0.006576228849232355,"breakevenPct":19.3403994888393},{"delta":0.2,"premium":1.0277180944055857,"strike":72.77180944055857,"iv":0.5839938926000077,"gamma":0.02880389109951466,"theta":-0.04983255044626393,"vega":0.04871012308024689,"rho":0.008728648703649504,"breakevenPct":19.069905671126435},{"delta":0.25,"premium":0.54755859375,"strike":64.91644965277777,"iv":0.21556141493055556,"gamma":0.08385633680555556,"theta":-0.02204704861111111,"vega":0.055097960069444445,"rho":0.011091910530501915,"breakevenPct":5.621181423891234},{"delta":0.3,"premium":0.69404296875,"strike":64.37391493055556,"iv":0.2107654079861111,"gamma":0.0913650173611111,"theta":-0.02300190972222222,"vega":0.058331467013888895,"rho":0.013367837563714931,"breakevenPct":4.982184413206783},{"delta":0.35,"premium":0.8405273437499999,"strike":63.831380208333336,"iv":0.20596940104166667,"gamma":0.09887369791666667,"theta":-0.02395677083333333,"vega":0.06156497395833334,"rho":0.01564376459692795,"breakevenPct":4.343187402522332},{"delta":0.4,"premium":0.98701171875,"strike":63.288845486111114,"iv":0.20117339409722224,"gamma":0.10638237847222223,"theta":-0.024911631944444446,"vega":0.06479848090277779,"rho":0.017919691630140965,"breakevenPct":3.70419039183788},{"delta":0.45,"premium":1.1334960937499998,"strike":62.746310763888886,"iv":0.19637738715277778,"gamma":0.11389105902777778,"theta":-0.025866493055555558,"vega":0.06803198784722223,"rho":0.02019561866335398,"breakevenPct":3.065193381153429},{"delta":0.5,"premium":1.454308337214718,"strike":62.1821145784816,"iv":0.20527512808570098,"gamma":0.11153991616208664,"theta":-0.02730451793199814,"vega":0.06853362831858408,"rho":0.022426658006565684,"breakevenPct":2.6725119646600946},{"delta":0.55,"premium":1.9200745225896603,"strike":61.59990684676293,"iv":0.2255592454587797,"gamma":0.10099031206334419,"theta":-0.02914429436422916,"vega":0.0667637168141593,"rho":0.024620373153329413,"breakevenPct":2.484642415864135},{"delta":0.6,"premium":2.3858407079646016,"strike":61.01769911504425,"iv":0.2458433628318584,"gamma":0.09044070796460177,"theta":-0.030984070796460178,"vega":0.06499380530973452,"rho":0.026814088300093138,"breakevenPct":2.296772867068176},{"delta":0.65,"premium":2.8516068933395435,"strike":60.43549138332557,"iv":0.26612748020493715,"gamma":0.07989110386585933,"theta":-0.0328238472286912,"vega":0.06322389380530974,"rho":0.029007803446856863,"breakevenPct":2.108903318272217},{"delta":0.7,"premium":3.384615384615384,"strike":59.769230769230774,"iv":0.2842076923076923,"gamma":0.06972923076923078,"theta":-0.03374769230769231,"vega":0.06035846153846154,"rho":0.031145007800576576,"breakevenPct":1.8939111872316232},{"delta":0.75,"premium":4.117216117216118,"strike":58.853479853479854,"iv":0.2957461538461539,"gamma":0.06071824175824175,"theta":-0.031952820512820515,"vega":0.054241245421245414,"rho":0.033114473768594214,"breakevenPct":1.598412343814096},{"delta":0.8,"premium":4.849816849816851,"strike":57.937728937728934,"iv":0.30728461538461543,"gamma":0.05170725274725273,"theta":-0.030157948717948715,"vega":0.048124029304029294,"rho":0.035083939736611856,"breakevenPct":1.3029135003965688},{"delta":0.85,"premium":5.960686528497409,"strike":56.65479274611399,"iv":0.3257823834196891,"gamma":0.04097642487046632,"theta":-0.027372927461139895,"vega":0.04019637305699482,"rho":0.03676815745169357,"breakevenPct":1.025297313022596},{"delta":0.9,"premium":7.417940414507773,"strike":55.03562176165803,"iv":0.35065284974093264,"gamma":0.028670725388601034,"theta":-0.02368121761658031,"vega":0.030610880829015544,"rho":0.038191170827879935,"breakevenPct":0.7640564313743288}],"put":[{"delta":0.1,"premium":0.8651496405646952,"strike":46.96192215529409,"iv":0.8522899170539782,"gamma":0.01096795509633922,"theta":-0.04509574414560448,"vega":0.029652233302327396,"rho":-0.005735589221466361,"breakevenPct":25.62637541992676},{"delta":0.15,"premium":0.8739674141454088,"strike":52.87189408363702,"iv":0.6064987364972184,"gamma":0.023797828530674338,"theta":-0.04081422960055257,"vega":0.04065965037154831,"rho":-0.008348974681641069,"breakevenPct":16.105313537444967},{"delta":0.2,"premium":0.8247248333490811,"strike":56.73500256386029,"iv":0.40979741802997277,"gamma":0.04146725692725932,"theta":-0.03257636325771664,"vega":0.04881117724450972,"rho":-0.010906179050706332,"breakevenPct":9.793033671327503},{"delta":0.25,"premium":0.8223106476399561,"strike":58.682766190998905,"iv":0.3115614709110867,"gamma":0.06057596048298573,"theta":-0.02728715697036224,"vega":0.054962239297475304,"rho":-0.013546503103412126,"breakevenPct":6.646570598001049},{"delta":0.3,"premium":0.88466405890474,"strike":60.023009664058904,"iv":0.25546318453750577,"gamma":0.0778196502531063,"theta":-0.024618407731247124,"vega":0.06068283479061206,"rho":-0.01622643582987394,"breakevenPct":4.584792505398245},{"delta":0.35,"premium":1.1262655315232397,"strike":60.59825126553152,"iv":0.25454279797514956,"gamma":0.08081090658076392,"theta":-0.02507860101242522,"vega":0.06275370455591349,"rho":-0.018911871830064694,"breakevenPct":4.04648961921864},{"delta":0.4,"premium":1.3678670041417398,"strike":61.17349286700414,"iv":0.2536224114127934,"gamma":0.08380216290842155,"theta":-0.025538794293603312,"vega":0.06482457432121491,"rho":-0.021597307830255447,"breakevenPct":3.5081867330390337},{"delta":0.45,"premium":1.6094684767602394,"strike":61.74873446847676,"iv":0.2527020248504372,"gamma":0.08679341923607915,"theta":-0.025998987574781408,"vega":0.06689544408651633,"rho":-0.0242827438304462,"breakevenPct":2.969883846859428},{"delta":0.5,"premium":1.851069949378739,"strike":62.32397606994938,"iv":0.251781638288081,"gamma":0.08978467556373677,"theta":-0.026459180855959503,"vega":0.06896631385181776,"rho":-0.02696817983063695,"breakevenPct":2.431580960679823},{"delta":0.55,"premium":2.0858818181818184,"strike":62.81545454545454,"iv":0.24362625454545453,"gamma":0.09025836363636364,"theta":-0.02460632727272727,"vega":0.0671646909090909,"rho":-0.029622547924016345,"breakevenPct":2.017468978262774},{"delta":0.6,"premium":2.3177,"strike":63.27,"iv":0.2322808,"gamma":0.08962200000000001,"theta":-0.0217336,"vega":0.06365559999999999,"rho":-0.03226321748787949,"breakevenPct":1.6581155211358436},{"delta":0.65,"premium":2.549518181818182,"strike":63.724545454545456,"iv":0.22093534545454543,"gamma":0.08898563636363636,"theta":-0.018860872727272725,"vega":0.06014650909090909,"rho":-0.03490388705174264,"breakevenPct":1.2987620640089124},{"delta":0.7,"premium":2.7813363636363637,"strike":64.1790909090909,"iv":0.20958989090909091,"gamma":0.08834927272727273,"theta":-0.01598814545454546,"vega":0.05663741818181818,"rho":-0.03754455661560578,"breakevenPct":0.9394086068819822},{"delta":0.75,"premium":3.0131545454545456,"strike":64.63363636363637,"iv":0.19824443636363637,"gamma":0.08771290909090909,"theta":-0.013115418181818182,"vega":0.053128327272727274,"rho":-0.04018522617946893,"breakevenPct":0.5800551497550512},{"delta":0.8,"premium":3.9731137088204074,"strike":65.7731137088204,"iv":0.2142622741764082,"gamma":0.08086046758767265,"theta":-0.01158342189160468,"vega":0.048619766206163643,"rho":-0.04334788547043766,"breakevenPct":0.290416263310745},{"delta":0.85,"premium":7.958235919234856,"strike":69.75823591923486,"iv":0.3439647183846971,"gamma":0.04818246546227418,"theta":-0.015621679064824655,"vega":0.03995876726886291,"rho":-0.048679223730721255,"breakevenPct":0.290416263310745},{"delta":0.9,"premium":14.637500000000014,"strike":76.43750000000001,"iv":0.5386875000000004,"gamma":0.01874499999999998,"theta":-0.020862500000000006,"vega":0.03066499999999999,"rho":-0.056180646497522524,"breakevenPct":0.290416263310745}]}},"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"}}