{"symbol":"VCEB","url":"https://intraalpha.com/companies/VCEB","capturedAt":"2026-10-22T23:56:49.885Z","state":"ready","quote":{"symbol":"VCEB","last_price":60.41,"prev_close":59.92,"regular_close":60.41,"change":0.49,"change_pct":0.8178,"regular_change":0.49,"regular_change_pct":0.8178,"extended_change":0,"extended_change_pct":0,"bid":57.03,"ask":63.94,"bid_size":100,"ask_size":100,"volume":99588,"vwap":60.275542,"open":60.08,"high":60.485,"low":60.05,"close":60.41,"trade_count":1194,"last_trade_at":"2026-10-22T22:30:07.674459794Z","last_quote_at":"2026-10-22T20:00:07.919515405Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0012,"portfolio_turnover":0.33,"dividend_yield":0.055,"inception_date":"2020-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:16.617161+00:00"},"optionObservedAt":"2026-10-22T19:48:32.553Z","bars":[{"c":60.08,"h":60.08,"l":60.08,"n":2,"o":60.08,"t":"2026-10-15T13:25:00Z","v":102,"vw":60.08},{"c":60.04,"h":60.0701,"l":60,"n":30,"o":60.06,"t":"2026-10-15T13:30:00Z","v":14719,"vw":60.057138},{"c":60.05,"h":60.05,"l":60.04,"n":10,"o":60.04,"t":"2026-10-15T13:35:00Z","v":371,"vw":60.046667},{"c":60.04,"h":60.04,"l":60.04,"n":1,"o":60.04,"t":"2026-10-15T13:40:00Z","v":100,"vw":60.04},{"c":60.0301,"h":60.0301,"l":60.03,"n":3,"o":60.03,"t":"2026-10-15T13:45:00Z","v":2140,"vw":60.030091},{"c":60.07,"h":60.08,"l":60.07,"n":6,"o":60.08,"t":"2026-10-15T13:50:00Z","v":542,"vw":60.074},{"c":60.09,"h":60.09,"l":60.09,"n":3,"o":60.09,"t":"2026-10-15T13:55:00Z","v":1107,"vw":60.09},{"c":60.065,"h":60.08,"l":60.06,"n":15,"o":60.08,"t":"2026-10-15T14:00:00Z","v":6170,"vw":60.078914},{"c":60.04,"h":60.0599,"l":60.04,"n":41,"o":60.05,"t":"2026-10-15T14:10:00Z","v":2243,"vw":60.051075},{"c":60.07,"h":60.07,"l":60.05,"n":5,"o":60.05,"t":"2026-10-15T14:15:00Z","v":38913,"vw":60.052482},{"c":60.06,"h":60.07,"l":60.06,"n":6,"o":60.07,"t":"2026-10-15T14:25:00Z","v":443,"vw":60.067024},{"c":60.12,"h":60.12,"l":60.11,"n":10,"o":60.11,"t":"2026-10-15T14:35:00Z","v":805,"vw":60.118041},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-15T14:40:00Z","v":100,"vw":60.08},{"c":60.0523,"h":60.07,"l":60.05,"n":18,"o":60.07,"t":"2026-10-15T14:45:00Z","v":5767,"vw":60.052811},{"c":60.1,"h":60.1,"l":60.07,"n":27,"o":60.07,"t":"2026-10-15T14:50:00Z","v":4132,"vw":60.081343},{"c":60.085,"h":60.09,"l":60.08,"n":19,"o":60.08,"t":"2026-10-15T14:55:00Z","v":1492,"vw":60.087777},{"c":60.02,"h":60.02,"l":60.02,"n":3,"o":60.02,"t":"2026-10-15T15:00:00Z","v":421,"vw":60.02},{"c":60.01,"h":60.02,"l":60,"n":15,"o":60.02,"t":"2026-10-15T15:05:00Z","v":2490,"vw":60.017839},{"c":60,"h":60.0201,"l":60,"n":72,"o":60.01,"t":"2026-10-15T15:15:00Z","v":10551,"vw":60.003584},{"c":60,"h":60,"l":59.99,"n":18,"o":59.99,"t":"2026-10-15T15:20:00Z","v":938,"vw":59.99619},{"c":59.97,"h":59.995,"l":59.97,"n":13,"o":59.995,"t":"2026-10-15T15:25:00Z","v":495,"vw":59.983575},{"c":60,"h":60,"l":59.9749,"n":7,"o":59.9749,"t":"2026-10-15T15:30:00Z","v":4694,"vw":59.990314},{"c":59.9849,"h":60.01,"l":59.9849,"n":14,"o":60.01,"t":"2026-10-15T15:35:00Z","v":756,"vw":59.997738},{"c":59.99,"h":59.99,"l":59.99,"n":14,"o":59.99,"t":"2026-10-15T15:40:00Z","v":826,"vw":59.99},{"c":60,"h":60,"l":60,"n":9,"o":60,"t":"2026-10-15T15:45:00Z","v":369,"vw":60},{"c":60.005,"h":60.005,"l":60.005,"n":13,"o":60.005,"t":"2026-10-15T15:50:00Z","v":279,"vw":60.005},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-10-15T15:55:00Z","v":62750,"vw":60},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-15T16:05:00Z","v":100,"vw":60},{"c":60.005,"h":60.005,"l":59.99,"n":26,"o":59.99,"t":"2026-10-15T16:10:00Z","v":1252,"vw":59.995},{"c":60.005,"h":60.005,"l":60,"n":24,"o":60.001,"t":"2026-10-15T16:15:00Z","v":1877,"vw":60.002569},{"c":60.005,"h":60.01,"l":60.005,"n":21,"o":60.005,"t":"2026-10-15T16:20:00Z","v":1240,"vw":60.00741},{"c":60.02,"h":60.033051,"l":60,"n":10,"o":60,"t":"2026-10-15T16:25:00Z","v":1436,"vw":60.021755},{"c":60.015,"h":60.02,"l":60.01,"n":24,"o":60.02,"t":"2026-10-15T16:35:00Z","v":1504,"vw":60.01889},{"c":60.03,"h":60.03,"l":60.015,"n":11,"o":60.015,"t":"2026-10-15T16:40:00Z","v":965,"vw":60.023299},{"c":60.02,"h":60.025,"l":60.02,"n":10,"o":60.025,"t":"2026-10-15T16:45:00Z","v":1138,"vw":60.021966},{"c":60.02,"h":60.03,"l":60.02,"n":21,"o":60.03,"t":"2026-10-15T16:50:00Z","v":2303,"vw":60.02624},{"c":60.03,"h":60.03,"l":60.02,"n":4,"o":60.03,"t":"2026-10-15T16:55:00Z","v":1712,"vw":60.029394},{"c":60.03,"h":60.03,"l":60.025,"n":17,"o":60.03,"t":"2026-10-15T17:00:00Z","v":2516,"vw":60.029331},{"c":60.03,"h":60.04,"l":60.03,"n":3,"o":60.04,"t":"2026-10-15T17:05:00Z","v":400,"vw":60.035},{"c":60.05,"h":60.0699,"l":60.035,"n":13,"o":60.035,"t":"2026-10-15T17:10:00Z","v":1346,"vw":60.045485},{"c":60.05,"h":60.05,"l":60.03,"n":23,"o":60.05,"t":"2026-10-15T17:15:00Z","v":17550,"vw":60.049339},{"c":60.04,"h":60.04,"l":60.04,"n":12,"o":60.04,"t":"2026-10-15T17:20:00Z","v":1999,"vw":60.04},{"c":60.03,"h":60.04,"l":60.03,"n":8,"o":60.04,"t":"2026-10-15T17:25:00Z","v":883,"vw":60.038744},{"c":60.045,"h":60.045,"l":60.045,"n":2,"o":60.045,"t":"2026-10-15T17:30:00Z","v":747,"vw":60.045},{"c":60.045,"h":60.045,"l":60.045,"n":20,"o":60.045,"t":"2026-10-15T17:35:00Z","v":1620,"vw":60.045},{"c":60.055,"h":60.055,"l":60.045,"n":30,"o":60.05,"t":"2026-10-15T17:40:00Z","v":4182,"vw":60.049992},{"c":60.0499,"h":60.055,"l":60.04,"n":8,"o":60.055,"t":"2026-10-15T17:45:00Z","v":3386,"vw":60.05214},{"c":60.055,"h":60.055,"l":60.055,"n":12,"o":60.055,"t":"2026-10-15T17:50:00Z","v":1211,"vw":60.055},{"c":60.04,"h":60.04,"l":60.04,"n":1,"o":60.04,"t":"2026-10-15T17:55:00Z","v":100,"vw":60.04},{"c":60.0599,"h":60.0599,"l":60.045,"n":14,"o":60.045,"t":"2026-10-15T18:00:00Z","v":1705,"vw":60.053291},{"c":60.045,"h":60.06,"l":60.045,"n":31,"o":60.055,"t":"2026-10-15T18:05:00Z","v":2552,"vw":60.054288},{"c":60.045,"h":60.045,"l":60.045,"n":8,"o":60.045,"t":"2026-10-15T18:10:00Z","v":718,"vw":60.045},{"c":60.065,"h":60.065,"l":60.05,"n":2,"o":60.05,"t":"2026-10-15T18:15:00Z","v":200,"vw":60.0575},{"c":60.075,"h":60.075,"l":60.07,"n":23,"o":60.07,"t":"2026-10-15T18:20:00Z","v":2033,"vw":60.072034},{"c":60.09,"h":60.09,"l":60.075,"n":10,"o":60.075,"t":"2026-10-15T18:25:00Z","v":791,"vw":60.084306},{"c":60.09,"h":60.09,"l":60.09,"n":3,"o":60.09,"t":"2026-10-15T18:30:00Z","v":247,"vw":60.09},{"c":60.07,"h":60.085,"l":60.07,"n":19,"o":60.085,"t":"2026-10-15T18:35:00Z","v":4880,"vw":60.074291},{"c":60.071,"h":60.075,"l":60.071,"n":11,"o":60.075,"t":"2026-10-15T18:40:00Z","v":1141,"vw":60.074593},{"c":60.075,"h":60.075,"l":60.075,"n":11,"o":60.075,"t":"2026-10-15T18:45:00Z","v":792,"vw":60.075},{"c":60.075,"h":60.075,"l":60.075,"n":7,"o":60.075,"t":"2026-10-15T18:50:00Z","v":874,"vw":60.075},{"c":60.07,"h":60.075,"l":60.07,"n":28,"o":60.075,"t":"2026-10-15T18:55:00Z","v":2146,"vw":60.073677},{"c":60.08,"h":60.08,"l":60.0712,"n":11,"o":60.075,"t":"2026-10-15T19:00:00Z","v":1318,"vw":60.074698},{"c":60.08,"h":60.08,"l":60.08,"n":6,"o":60.08,"t":"2026-10-15T19:05:00Z","v":510,"vw":60.08},{"c":60.065,"h":60.075,"l":60.065,"n":19,"o":60.075,"t":"2026-10-15T19:10:00Z","v":1978,"vw":60.067228},{"c":60.05,"h":60.065,"l":60.05,"n":4,"o":60.065,"t":"2026-10-15T19:15:00Z","v":472,"vw":60.06},{"c":60.04,"h":60.04,"l":60.03,"n":43,"o":60.04,"t":"2026-10-15T19:20:00Z","v":7355,"vw":60.038203},{"c":60.035,"h":60.045,"l":60.035,"n":14,"o":60.045,"t":"2026-10-15T19:25:00Z","v":1561,"vw":60.040048},{"c":60.035,"h":60.04,"l":60.02,"n":11,"o":60.02,"t":"2026-10-15T19:30:00Z","v":3842,"vw":60.038614},{"c":60.045,"h":60.045,"l":60.025,"n":23,"o":60.025,"t":"2026-10-15T19:35:00Z","v":2084,"vw":60.035488},{"c":60.045,"h":60.045,"l":60.045,"n":12,"o":60.045,"t":"2026-10-15T19:40:00Z","v":1361,"vw":60.045},{"c":60.045,"h":60.05,"l":60.045,"n":21,"o":60.05,"t":"2026-10-15T19:45:00Z","v":57183,"vw":60.049928},{"c":60.035,"h":60.045,"l":60.03,"n":41,"o":60.045,"t":"2026-10-15T19:50:00Z","v":4460,"vw":60.036839},{"c":60.065,"h":60.07,"l":60.03,"n":106,"o":60.04,"t":"2026-10-15T19:55:00Z","v":8229,"vw":60.046496},{"c":59.99,"h":60.02,"l":59.99,"n":64,"o":59.99,"t":"2026-10-16T13:30:00Z","v":17455,"vw":59.991736},{"c":60.015,"h":60.015,"l":60.015,"n":3,"o":60.015,"t":"2026-10-16T13:35:00Z","v":114,"vw":60.015},{"c":60.05,"h":60.05,"l":60.04,"n":5,"o":60.04,"t":"2026-10-16T13:40:00Z","v":356,"vw":60.043333},{"c":60.04,"h":60.05,"l":60.02,"n":24,"o":60.05,"t":"2026-10-16T13:45:00Z","v":3359,"vw":60.035801},{"c":60.07,"h":60.07,"l":60.06,"n":4,"o":60.06,"t":"2026-10-16T13:50:00Z","v":715,"vw":60.061429},{"c":60.08,"h":60.08,"l":60.06,"n":21,"o":60.065,"t":"2026-10-16T13:55:00Z","v":2131,"vw":60.065741},{"c":60.13,"h":60.13,"l":60.13,"n":6,"o":60.13,"t":"2026-10-16T14:00:00Z","v":613,"vw":60.13},{"c":60.13,"h":60.13,"l":60.11,"n":14,"o":60.11,"t":"2026-10-16T14:05:00Z","v":849,"vw":60.127375},{"c":60.13,"h":60.13,"l":60.13,"n":3,"o":60.13,"t":"2026-10-16T14:10:00Z","v":649,"vw":60.13},{"c":60.1001,"h":60.11,"l":60.1001,"n":4,"o":60.11,"t":"2026-10-16T14:15:00Z","v":1159,"vw":60.103429},{"c":60.11,"h":60.11,"l":60.105,"n":11,"o":60.11,"t":"2026-10-16T14:20:00Z","v":6844,"vw":60.109613},{"c":60.12,"h":60.12,"l":60.12,"n":3,"o":60.12,"t":"2026-10-16T14:25:00Z","v":403,"vw":60.12},{"c":60.065,"h":60.07,"l":60.065,"n":5,"o":60.07,"t":"2026-10-16T14:45:00Z","v":5466,"vw":60.069245},{"c":60.0777,"h":60.0777,"l":60.0777,"n":3,"o":60.0777,"t":"2026-10-16T14:50:00Z","v":203,"vw":60.0777},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-16T15:00:00Z","v":145,"vw":60.09},{"c":60.12,"h":60.12,"l":60.12,"n":2,"o":60.12,"t":"2026-10-16T15:05:00Z","v":126,"vw":60.12},{"c":60.15,"h":60.15,"l":60.15,"n":11,"o":60.15,"t":"2026-10-16T15:10:00Z","v":600,"vw":60.15},{"c":60.13,"h":60.13,"l":60.1199,"n":11,"o":60.1199,"t":"2026-10-16T15:25:00Z","v":7825,"vw":60.122542},{"c":60.13,"h":60.13,"l":60.13,"n":9,"o":60.13,"t":"2026-10-16T15:35:00Z","v":955,"vw":60.13},{"c":60.14,"h":60.14,"l":60.14,"n":1,"o":60.14,"t":"2026-10-16T15:40:00Z","v":140,"vw":60.14},{"c":60.0999,"h":60.0999,"l":60.0999,"n":1,"o":60.0999,"t":"2026-10-16T15:45:00Z","v":1201,"vw":60.0999},{"c":60.04,"h":60.04,"l":60.04,"n":2,"o":60.04,"t":"2026-10-16T16:00:00Z","v":183,"vw":60.04},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-16T16:10:00Z","v":127,"vw":60.02},{"c":59.97,"h":59.97,"l":59.97,"n":1,"o":59.97,"t":"2026-10-16T16:15:00Z","v":100,"vw":59.97},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-16T16:35:00Z","v":317,"vw":59.94},{"c":59.94,"h":59.94,"l":59.9348,"n":3,"o":59.9348,"t":"2026-10-16T16:45:00Z","v":3041,"vw":59.939805},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-16T17:00:00Z","v":100,"vw":59.94},{"c":59.9999,"h":59.9999,"l":59.9801,"n":2,"o":59.9801,"t":"2026-10-16T17:05:00Z","v":7245,"vw":59.998594},{"c":59.975,"h":59.975,"l":59.975,"n":1,"o":59.975,"t":"2026-10-16T17:10:00Z","v":100,"vw":59.975},{"c":60.01,"h":60.01,"l":60,"n":6,"o":60,"t":"2026-10-16T17:40:00Z","v":369,"vw":60.005},{"c":59.98,"h":59.98,"l":59.98,"n":3,"o":59.98,"t":"2026-10-16T17:45:00Z","v":600,"vw":59.98},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-16T17:55:00Z","v":218,"vw":59.95},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-16T18:00:00Z","v":5392,"vw":59.95},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-16T18:10:00Z","v":2575,"vw":59.92},{"c":59.93,"h":59.93,"l":59.93,"n":2,"o":59.93,"t":"2026-10-16T18:15:00Z","v":180,"vw":59.93},{"c":59.93,"h":59.93,"l":59.93,"n":1,"o":59.93,"t":"2026-10-16T18:20:00Z","v":100,"vw":59.93},{"c":59.9024,"h":59.9024,"l":59.9024,"n":2,"o":59.9024,"t":"2026-10-16T18:45:00Z","v":107,"vw":59.9024},{"c":59.9414,"h":59.9414,"l":59.9414,"n":2,"o":59.9414,"t":"2026-10-16T18:55:00Z","v":110,"vw":59.9414},{"c":60,"h":60.01,"l":60,"n":5,"o":60.01,"t":"2026-10-16T19:15:00Z","v":665,"vw":60.003144},{"c":59.99,"h":60,"l":59.9824,"n":9,"o":59.9824,"t":"2026-10-16T19:20:00Z","v":2832,"vw":59.997542},{"c":59.9901,"h":59.9901,"l":59.9901,"n":2,"o":59.9901,"t":"2026-10-16T19:25:00Z","v":1125,"vw":59.9901},{"c":60.0153,"h":60.0153,"l":60.0153,"n":3,"o":60.0153,"t":"2026-10-16T19:30:00Z","v":349,"vw":60.0153},{"c":60.005,"h":60.005,"l":59.9988,"n":13,"o":59.9988,"t":"2026-10-16T19:55:00Z","v":1028,"vw":60.003696},{"c":59.6,"h":59.6,"l":59.6,"n":2,"o":59.6,"t":"2026-10-16T21:35:00Z","v":190,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":9,"o":59.6,"t":"2026-10-16T21:40:00Z","v":407,"vw":59.6},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-16T21:45:00Z","v":100,"vw":59.95},{"c":59.988,"h":59.988,"l":59.988,"n":1,"o":59.988,"t":"2026-10-16T21:55:00Z","v":100,"vw":59.988},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-19T13:25:00Z","v":100,"vw":59.98},{"c":59.99,"h":59.99,"l":59.97,"n":28,"o":59.98,"t":"2026-10-19T13:30:00Z","v":5043,"vw":59.980845},{"c":59.99,"h":60,"l":59.99,"n":34,"o":59.99,"t":"2026-10-19T13:35:00Z","v":1638,"vw":59.992257},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-10-19T13:40:00Z","v":100,"vw":59.99},{"c":59.9501,"h":59.9501,"l":59.9501,"n":8,"o":59.9501,"t":"2026-10-19T13:45:00Z","v":1209,"vw":59.9501},{"c":59.9701,"h":59.9701,"l":59.9601,"n":4,"o":59.9601,"t":"2026-10-19T13:50:00Z","v":1304,"vw":59.962519},{"c":59.96,"h":59.98,"l":59.96,"n":21,"o":59.98,"t":"2026-10-19T13:55:00Z","v":3035,"vw":59.969898},{"c":59.95,"h":59.95,"l":59.95,"n":12,"o":59.95,"t":"2026-10-19T14:00:00Z","v":376,"vw":59.95},{"c":59.95,"h":59.955,"l":59.94,"n":21,"o":59.955,"t":"2026-10-19T14:05:00Z","v":1619,"vw":59.951636},{"c":59.93,"h":59.93,"l":59.93,"n":9,"o":59.93,"t":"2026-10-19T14:10:00Z","v":415,"vw":59.93},{"c":59.93,"h":59.94,"l":59.93,"n":7,"o":59.94,"t":"2026-10-19T14:15:00Z","v":407,"vw":59.9325},{"c":59.92,"h":59.93,"l":59.92,"n":20,"o":59.93,"t":"2026-10-19T14:20:00Z","v":8844,"vw":59.929703},{"c":59.89,"h":59.9,"l":59.89,"n":11,"o":59.9,"t":"2026-10-19T14:25:00Z","v":2021,"vw":59.890495},{"c":59.87,"h":59.87,"l":59.87,"n":7,"o":59.87,"t":"2026-10-19T14:30:00Z","v":579,"vw":59.87},{"c":59.85,"h":59.865,"l":59.85,"n":16,"o":59.865,"t":"2026-10-19T14:35:00Z","v":1960,"vw":59.86205},{"c":59.84,"h":59.84,"l":59.84,"n":6,"o":59.84,"t":"2026-10-19T14:45:00Z","v":206,"vw":59.84},{"c":59.835,"h":59.84,"l":59.835,"n":5,"o":59.84,"t":"2026-10-19T14:50:00Z","v":3975,"vw":59.838178},{"c":59.85,"h":59.85,"l":59.84,"n":4,"o":59.84,"t":"2026-10-19T14:55:00Z","v":287,"vw":59.846377},{"c":59.83,"h":59.83,"l":59.83,"n":6,"o":59.83,"t":"2026-10-19T15:05:00Z","v":273,"vw":59.83},{"c":59.845,"h":59.845,"l":59.845,"n":1,"o":59.845,"t":"2026-10-19T15:10:00Z","v":126,"vw":59.845},{"c":59.835,"h":59.835,"l":59.835,"n":6,"o":59.835,"t":"2026-10-19T15:15:00Z","v":204,"vw":59.835},{"c":59.8212,"h":59.8212,"l":59.8212,"n":4,"o":59.8212,"t":"2026-10-19T15:20:00Z","v":237,"vw":59.8212},{"c":59.81,"h":59.81,"l":59.81,"n":3,"o":59.81,"t":"2026-10-19T15:45:00Z","v":483,"vw":59.81},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-19T15:50:00Z","v":129,"vw":59.8},{"c":59.795,"h":59.8,"l":59.79,"n":6,"o":59.8,"t":"2026-10-19T15:55:00Z","v":515,"vw":59.793823},{"c":59.8,"h":59.8,"l":59.78,"n":15,"o":59.78,"t":"2026-10-19T16:00:00Z","v":2842,"vw":59.792072},{"c":59.77,"h":59.77,"l":59.77,"n":2,"o":59.77,"t":"2026-10-19T16:05:00Z","v":106,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":1,"o":59.77,"t":"2026-10-19T16:10:00Z","v":150,"vw":59.77},{"c":59.77,"h":59.77,"l":59.76,"n":8,"o":59.76,"t":"2026-10-19T16:15:00Z","v":1683,"vw":59.769383},{"c":59.75,"h":59.75,"l":59.75,"n":4,"o":59.75,"t":"2026-10-19T16:20:00Z","v":274,"vw":59.75},{"c":59.76,"h":59.76,"l":59.76,"n":3,"o":59.76,"t":"2026-10-19T16:30:00Z","v":190,"vw":59.76},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-19T16:45:00Z","v":118,"vw":59.75},{"c":59.71,"h":59.71,"l":59.71,"n":5,"o":59.71,"t":"2026-10-19T17:15:00Z","v":888,"vw":59.71},{"c":59.73,"h":59.73,"l":59.73,"n":1,"o":59.73,"t":"2026-10-19T17:25:00Z","v":100,"vw":59.73},{"c":59.72,"h":59.72,"l":59.72,"n":4,"o":59.72,"t":"2026-10-19T17:30:00Z","v":185,"vw":59.72},{"c":59.73,"h":59.73,"l":59.73,"n":1,"o":59.73,"t":"2026-10-19T17:35:00Z","v":100,"vw":59.73},{"c":59.73,"h":59.73,"l":59.73,"n":8,"o":59.73,"t":"2026-10-19T17:40:00Z","v":6587,"vw":59.73},{"c":59.74,"h":59.74,"l":59.74,"n":1,"o":59.74,"t":"2026-10-19T17:45:00Z","v":1892,"vw":59.74},{"c":59.745,"h":59.745,"l":59.745,"n":2,"o":59.745,"t":"2026-10-19T17:55:00Z","v":476,"vw":59.745},{"c":59.74,"h":59.74,"l":59.735,"n":6,"o":59.735,"t":"2026-10-19T18:00:00Z","v":465,"vw":59.736667},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-19T18:05:00Z","v":175,"vw":59.75},{"c":59.7601,"h":59.7601,"l":59.7601,"n":1,"o":59.7601,"t":"2026-10-19T18:55:00Z","v":2325,"vw":59.7601},{"c":59.74,"h":59.74,"l":59.74,"n":4,"o":59.74,"t":"2026-10-19T19:10:00Z","v":431,"vw":59.74},{"c":59.74,"h":59.74,"l":59.74,"n":1,"o":59.74,"t":"2026-10-19T19:15:00Z","v":450,"vw":59.74},{"c":59.72,"h":59.735,"l":59.72,"n":7,"o":59.735,"t":"2026-10-19T19:20:00Z","v":957,"vw":59.722345},{"c":59.71,"h":59.72,"l":59.71,"n":10,"o":59.72,"t":"2026-10-19T19:25:00Z","v":1365,"vw":59.716589},{"c":59.715,"h":59.715,"l":59.715,"n":1,"o":59.715,"t":"2026-10-19T19:30:00Z","v":1250,"vw":59.715},{"c":59.7099,"h":59.71,"l":59.7,"n":7,"o":59.71,"t":"2026-10-19T19:40:00Z","v":580,"vw":59.706932},{"c":59.705,"h":59.705,"l":59.705,"n":31,"o":59.705,"t":"2026-10-19T19:45:00Z","v":2412,"vw":59.705},{"c":59.71,"h":59.71,"l":59.705,"n":23,"o":59.705,"t":"2026-10-19T19:50:00Z","v":2169,"vw":59.707811},{"c":59.732,"h":59.735,"l":59.725,"n":34,"o":59.725,"t":"2026-10-19T19:55:00Z","v":3610,"vw":59.728439},{"c":59.73,"h":59.73,"l":59.73,"n":9,"o":59.73,"t":"2026-10-19T20:00:00Z","v":395,"vw":59.73},{"c":59.86,"h":59.865,"l":59.8,"n":42,"o":59.81,"t":"2026-10-20T13:30:00Z","v":6120,"vw":59.825047},{"c":59.89,"h":59.89,"l":59.855,"n":30,"o":59.86,"t":"2026-10-20T13:35:00Z","v":3377,"vw":59.871216},{"c":59.9087,"h":59.9087,"l":59.89,"n":4,"o":59.89,"t":"2026-10-20T13:40:00Z","v":1157,"vw":59.893594},{"c":59.89,"h":59.9101,"l":59.89,"n":45,"o":59.91,"t":"2026-10-20T13:45:00Z","v":4711,"vw":59.904795},{"c":59.89,"h":59.9,"l":59.89,"n":5,"o":59.9,"t":"2026-10-20T13:50:00Z","v":475,"vw":59.893333},{"c":59.9,"h":59.9,"l":59.9,"n":7,"o":59.9,"t":"2026-10-20T13:55:00Z","v":1095,"vw":59.9},{"c":59.9093,"h":59.9093,"l":59.9093,"n":3,"o":59.9093,"t":"2026-10-20T14:00:00Z","v":316,"vw":59.9093},{"c":59.895,"h":59.895,"l":59.88,"n":21,"o":59.88,"t":"2026-10-20T14:05:00Z","v":1180,"vw":59.882032},{"c":59.92,"h":59.92,"l":59.89,"n":28,"o":59.8976,"t":"2026-10-20T14:10:00Z","v":3305,"vw":59.902833},{"c":59.92,"h":59.9299,"l":59.92,"n":4,"o":59.92,"t":"2026-10-20T14:15:00Z","v":5098,"vw":59.920324},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-20T14:20:00Z","v":400,"vw":59.98},{"c":60.01,"h":60.02,"l":60.01,"n":10,"o":60.02,"t":"2026-10-20T14:25:00Z","v":5829,"vw":60.0189},{"c":60.03,"h":60.04,"l":60.03,"n":10,"o":60.04,"t":"2026-10-20T14:30:00Z","v":711,"vw":60.0375},{"c":59.99,"h":60.04,"l":59.99,"n":18,"o":60.0388,"t":"2026-10-20T14:35:00Z","v":2785,"vw":60.018931},{"c":59.98,"h":60,"l":59.9786,"n":30,"o":59.99,"t":"2026-10-20T14:40:00Z","v":4111,"vw":59.991297},{"c":59.96,"h":59.99,"l":59.96,"n":26,"o":59.98,"t":"2026-10-20T14:45:00Z","v":3300,"vw":59.982252},{"c":59.98,"h":59.98,"l":59.97,"n":8,"o":59.975,"t":"2026-10-20T14:50:00Z","v":7344,"vw":59.979653},{"c":59.99,"h":59.9924,"l":59.99,"n":16,"o":59.9901,"t":"2026-10-20T14:55:00Z","v":2921,"vw":59.990897},{"c":59.99,"h":59.99,"l":59.99,"n":2,"o":59.99,"t":"2026-10-20T15:05:00Z","v":400,"vw":59.99},{"c":59.95,"h":59.97,"l":59.95,"n":29,"o":59.97,"t":"2026-10-20T15:10:00Z","v":3921,"vw":59.959985},{"c":59.9524,"h":59.96,"l":59.9524,"n":8,"o":59.96,"t":"2026-10-20T15:15:00Z","v":1014,"vw":59.95918},{"c":59.9401,"h":59.97,"l":59.9401,"n":11,"o":59.97,"t":"2026-10-20T15:20:00Z","v":1188,"vw":59.965656},{"c":59.93,"h":59.94,"l":59.93,"n":7,"o":59.94,"t":"2026-10-20T15:25:00Z","v":2161,"vw":59.932615},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-20T15:30:00Z","v":100,"vw":59.92},{"c":59.91,"h":59.91,"l":59.91,"n":4,"o":59.91,"t":"2026-10-20T15:35:00Z","v":126,"vw":59.91},{"c":59.9,"h":59.9,"l":59.9,"n":7,"o":59.9,"t":"2026-10-20T15:45:00Z","v":903,"vw":59.9},{"c":59.86,"h":59.865,"l":59.86,"n":32,"o":59.865,"t":"2026-10-20T16:00:00Z","v":3850,"vw":59.86487},{"c":59.8452,"h":59.8452,"l":59.8452,"n":2,"o":59.8452,"t":"2026-10-20T16:10:00Z","v":1214,"vw":59.8452},{"c":59.84,"h":59.84,"l":59.84,"n":4,"o":59.84,"t":"2026-10-20T16:20:00Z","v":813,"vw":59.84},{"c":59.83,"h":59.83,"l":59.83,"n":2,"o":59.83,"t":"2026-10-20T16:30:00Z","v":555,"vw":59.83},{"c":59.83,"h":59.83,"l":59.83,"n":2,"o":59.83,"t":"2026-10-20T16:35:00Z","v":600,"vw":59.83},{"c":59.83,"h":59.83,"l":59.83,"n":2,"o":59.83,"t":"2026-10-20T16:45:00Z","v":156,"vw":59.83},{"c":59.82,"h":59.82,"l":59.82,"n":2,"o":59.82,"t":"2026-10-20T17:05:00Z","v":263,"vw":59.82},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-20T17:10:00Z","v":100,"vw":59.81},{"c":59.8299,"h":59.8299,"l":59.82,"n":4,"o":59.82,"t":"2026-10-20T17:15:00Z","v":517,"vw":59.822708},{"c":59.83,"h":59.83,"l":59.83,"n":6,"o":59.83,"t":"2026-10-20T17:20:00Z","v":1305,"vw":59.83},{"c":59.86,"h":59.86,"l":59.85,"n":16,"o":59.85,"t":"2026-10-20T17:30:00Z","v":1595,"vw":59.859},{"c":59.87,"h":59.87,"l":59.87,"n":5,"o":59.87,"t":"2026-10-20T17:35:00Z","v":516,"vw":59.87},{"c":59.875,"h":59.88,"l":59.87,"n":5,"o":59.87,"t":"2026-10-20T17:40:00Z","v":4656,"vw":59.875374},{"c":59.87,"h":59.88,"l":59.87,"n":66,"o":59.88,"t":"2026-10-20T17:45:00Z","v":3950,"vw":59.879188},{"c":59.8701,"h":59.875,"l":59.8701,"n":6,"o":59.875,"t":"2026-10-20T17:50:00Z","v":613,"vw":59.873179},{"c":59.87,"h":59.87,"l":59.87,"n":2,"o":59.87,"t":"2026-10-20T18:00:00Z","v":600,"vw":59.87},{"c":59.87,"h":59.87,"l":59.87,"n":4,"o":59.87,"t":"2026-10-20T18:05:00Z","v":500,"vw":59.87},{"c":59.86,"h":59.8701,"l":59.86,"n":20,"o":59.87,"t":"2026-10-20T18:15:00Z","v":3076,"vw":59.865778},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-10-20T18:25:00Z","v":300,"vw":59.87},{"c":59.87,"h":59.8701,"l":59.86,"n":16,"o":59.86,"t":"2026-10-20T18:30:00Z","v":4917,"vw":59.869428},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-10-20T18:35:00Z","v":150,"vw":59.87},{"c":59.8701,"h":59.88,"l":59.8701,"n":2,"o":59.88,"t":"2026-10-20T18:40:00Z","v":4572,"vw":59.870533},{"c":59.89,"h":59.89,"l":59.89,"n":8,"o":59.89,"t":"2026-10-20T18:45:00Z","v":1589,"vw":59.89},{"c":59.875,"h":59.875,"l":59.875,"n":1,"o":59.875,"t":"2026-10-20T18:50:00Z","v":421,"vw":59.875},{"c":59.89,"h":59.8976,"l":59.88,"n":11,"o":59.88,"t":"2026-10-20T18:55:00Z","v":3850,"vw":59.88138},{"c":59.895,"h":59.895,"l":59.895,"n":3,"o":59.895,"t":"2026-10-20T19:00:00Z","v":230,"vw":59.895},{"c":59.92,"h":59.92,"l":59.92,"n":7,"o":59.92,"t":"2026-10-20T19:20:00Z","v":1089,"vw":59.92},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-20T19:25:00Z","v":368,"vw":59.92},{"c":59.915,"h":59.925,"l":59.915,"n":12,"o":59.925,"t":"2026-10-20T19:30:00Z","v":1764,"vw":59.91856},{"c":59.92,"h":59.92,"l":59.92,"n":5,"o":59.92,"t":"2026-10-20T19:35:00Z","v":518,"vw":59.92},{"c":59.92,"h":59.92,"l":59.9102,"n":6,"o":59.9102,"t":"2026-10-20T19:40:00Z","v":2537,"vw":59.912185},{"c":59.92,"h":59.92,"l":59.92,"n":6,"o":59.92,"t":"2026-10-20T19:45:00Z","v":445,"vw":59.92},{"c":59.915,"h":59.92,"l":59.9101,"n":5,"o":59.92,"t":"2026-10-20T19:50:00Z","v":1243,"vw":59.913074},{"c":59.915,"h":59.915,"l":59.91,"n":69,"o":59.915,"t":"2026-10-20T19:55:00Z","v":7227,"vw":59.913329},{"c":59.92,"h":59.92,"l":59.92,"n":7,"o":59.92,"t":"2026-10-20T20:00:00Z","v":1281,"vw":59.92},{"c":60.0274,"h":60.0274,"l":60.0274,"n":1,"o":60.0274,"t":"2026-10-20T20:35:00Z","v":100,"vw":60.0274},{"c":59.97,"h":59.97,"l":59.97,"n":2,"o":59.97,"t":"2026-10-21T13:30:00Z","v":107,"vw":59.97},{"c":59.98,"h":59.98,"l":59.98,"n":3,"o":59.98,"t":"2026-10-21T13:35:00Z","v":204,"vw":59.98},{"c":59.995,"h":59.995,"l":59.995,"n":3,"o":59.995,"t":"2026-10-21T13:40:00Z","v":300,"vw":59.995},{"c":59.995,"h":60.01,"l":59.995,"n":14,"o":60.01,"t":"2026-10-21T13:45:00Z","v":1066,"vw":60.007286},{"c":59.988,"h":59.99,"l":59.95,"n":40,"o":59.98,"t":"2026-10-21T13:55:00Z","v":9346,"vw":59.968312},{"c":59.97,"h":59.97,"l":59.95,"n":15,"o":59.97,"t":"2026-10-21T14:00:00Z","v":1060,"vw":59.961291},{"c":59.9,"h":59.9299,"l":59.9,"n":10,"o":59.9299,"t":"2026-10-21T14:05:00Z","v":1070,"vw":59.905788},{"c":59.895,"h":59.9,"l":59.895,"n":3,"o":59.9,"t":"2026-10-21T14:25:00Z","v":8762,"vw":59.8985},{"c":59.91,"h":59.91,"l":59.91,"n":1,"o":59.91,"t":"2026-10-21T14:30:00Z","v":6022,"vw":59.91},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-21T14:40:00Z","v":100,"vw":59.92},{"c":59.915,"h":59.915,"l":59.915,"n":1,"o":59.915,"t":"2026-10-21T14:45:00Z","v":2423,"vw":59.915},{"c":59.91,"h":59.91,"l":59.91,"n":5,"o":59.91,"t":"2026-10-21T14:50:00Z","v":194,"vw":59.91},{"c":59.895,"h":59.9,"l":59.89,"n":10,"o":59.8901,"t":"2026-10-21T14:55:00Z","v":3681,"vw":59.893089},{"c":59.8421,"h":59.8421,"l":59.8421,"n":1,"o":59.8421,"t":"2026-10-21T15:15:00Z","v":193,"vw":59.8421},{"c":59.87,"h":59.87,"l":59.87,"n":5,"o":59.87,"t":"2026-10-21T15:20:00Z","v":176,"vw":59.87},{"c":59.895,"h":59.895,"l":59.87,"n":5,"o":59.87,"t":"2026-10-21T15:25:00Z","v":1244,"vw":59.892932},{"c":59.91,"h":59.91,"l":59.91,"n":3,"o":59.91,"t":"2026-10-21T16:15:00Z","v":169,"vw":59.91},{"c":59.9,"h":59.9,"l":59.9,"n":10,"o":59.9,"t":"2026-10-21T16:20:00Z","v":1446,"vw":59.9},{"c":59.91,"h":59.91,"l":59.9,"n":6,"o":59.9,"t":"2026-10-21T16:25:00Z","v":469,"vw":59.906787},{"c":59.8987,"h":59.9,"l":59.8987,"n":7,"o":59.9,"t":"2026-10-21T16:30:00Z","v":541,"vw":59.899704},{"c":59.92,"h":59.92,"l":59.92,"n":11,"o":59.92,"t":"2026-10-21T16:45:00Z","v":989,"vw":59.92},{"c":59.92,"h":59.9201,"l":59.92,"n":6,"o":59.9201,"t":"2026-10-21T17:20:00Z","v":527,"vw":59.920056},{"c":59.9201,"h":59.93,"l":59.9201,"n":10,"o":59.9224,"t":"2026-10-21T17:25:00Z","v":1229,"vw":59.928134},{"c":59.92,"h":59.92,"l":59.92,"n":10,"o":59.92,"t":"2026-10-21T17:30:00Z","v":5476,"vw":59.92},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-21T17:45:00Z","v":171,"vw":59.92},{"c":59.91,"h":59.91,"l":59.9001,"n":2,"o":59.9001,"t":"2026-10-21T18:10:00Z","v":1050,"vw":59.901043},{"c":59.915,"h":59.92,"l":59.915,"n":7,"o":59.92,"t":"2026-10-21T18:15:00Z","v":628,"vw":59.915868},{"c":59.9101,"h":59.9101,"l":59.9101,"n":6,"o":59.9101,"t":"2026-10-21T18:25:00Z","v":665,"vw":59.9101},{"c":59.91,"h":59.91,"l":59.9021,"n":3,"o":59.9021,"t":"2026-10-21T18:35:00Z","v":471,"vw":59.906503},{"c":59.86,"h":59.9001,"l":59.86,"n":15,"o":59.9001,"t":"2026-10-21T18:45:00Z","v":4088,"vw":59.896685},{"c":59.85,"h":59.85,"l":59.85,"n":5,"o":59.85,"t":"2026-10-21T18:50:00Z","v":569,"vw":59.85},{"c":59.78,"h":59.84,"l":59.78,"n":7,"o":59.84,"t":"2026-10-21T18:55:00Z","v":1534,"vw":59.791552},{"c":59.76,"h":59.76,"l":59.76,"n":4,"o":59.76,"t":"2026-10-21T19:00:00Z","v":615,"vw":59.76},{"c":59.78,"h":59.78,"l":59.78,"n":4,"o":59.78,"t":"2026-10-21T19:10:00Z","v":514,"vw":59.78},{"c":59.8,"h":59.8,"l":59.7921,"n":5,"o":59.7921,"t":"2026-10-21T19:15:00Z","v":327,"vw":59.795447},{"c":59.825,"h":59.83,"l":59.825,"n":3,"o":59.83,"t":"2026-10-21T19:20:00Z","v":384,"vw":59.827604},{"c":59.86,"h":59.87,"l":59.86,"n":7,"o":59.87,"t":"2026-10-21T19:25:00Z","v":3043,"vw":59.868997},{"c":59.9,"h":59.9,"l":59.89,"n":2,"o":59.89,"t":"2026-10-21T19:30:00Z","v":200,"vw":59.895},{"c":59.875,"h":59.875,"l":59.875,"n":2,"o":59.875,"t":"2026-10-21T19:35:00Z","v":302,"vw":59.875},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-10-21T19:45:00Z","v":120,"vw":59.88},{"c":59.91,"h":59.91,"l":59.88,"n":11,"o":59.88,"t":"2026-10-21T19:50:00Z","v":4013,"vw":59.905401},{"c":59.92,"h":59.92,"l":59.91,"n":18,"o":59.91,"t":"2026-10-21T19:55:00Z","v":3120,"vw":59.915},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-21T20:00:00Z","v":259,"vw":59.94},{"c":60.08,"h":60.0886,"l":60.055,"n":14,"o":60.08,"t":"2026-10-22T13:30:00Z","v":1529,"vw":60.079166},{"c":60.08,"h":60.08,"l":60.05,"n":4,"o":60.05,"t":"2026-10-22T13:35:00Z","v":222,"vw":60.065},{"c":60.14,"h":60.15,"l":60.12,"n":100,"o":60.14,"t":"2026-10-22T13:40:00Z","v":10456,"vw":60.133665},{"c":60.17,"h":60.2,"l":60.15,"n":13,"o":60.15,"t":"2026-10-22T13:45:00Z","v":1016,"vw":60.16837},{"c":60.205,"h":60.21,"l":60.18,"n":37,"o":60.18,"t":"2026-10-22T13:50:00Z","v":3629,"vw":60.203611},{"c":60.205,"h":60.21,"l":60.205,"n":2,"o":60.21,"t":"2026-10-22T13:55:00Z","v":260,"vw":60.206923},{"c":60.175,"h":60.175,"l":60.17,"n":10,"o":60.17,"t":"2026-10-22T14:00:00Z","v":622,"vw":60.171645},{"c":60.175,"h":60.18,"l":60.175,"n":8,"o":60.18,"t":"2026-10-22T14:05:00Z","v":579,"vw":60.176835},{"c":60.18,"h":60.18,"l":60.17,"n":11,"o":60.17,"t":"2026-10-22T14:10:00Z","v":832,"vw":60.176024},{"c":60.2,"h":60.2,"l":60.17,"n":47,"o":60.17,"t":"2026-10-22T14:15:00Z","v":3885,"vw":60.186036},{"c":60.2,"h":60.2,"l":60.2,"n":4,"o":60.2,"t":"2026-10-22T14:20:00Z","v":147,"vw":60.2},{"c":60.215,"h":60.22,"l":60.205,"n":20,"o":60.205,"t":"2026-10-22T14:25:00Z","v":10350,"vw":60.214594},{"c":60.21,"h":60.22,"l":60.21,"n":33,"o":60.215,"t":"2026-10-22T14:30:00Z","v":2453,"vw":60.213494},{"c":60.22,"h":60.22,"l":60.215,"n":54,"o":60.22,"t":"2026-10-22T14:35:00Z","v":7858,"vw":60.219448},{"c":60.2399,"h":60.245,"l":60.235,"n":15,"o":60.245,"t":"2026-10-22T14:40:00Z","v":1638,"vw":60.242105},{"c":60.2289,"h":60.2377,"l":60.225,"n":18,"o":60.2377,"t":"2026-10-22T14:45:00Z","v":1276,"vw":60.228565},{"c":60.25,"h":60.25,"l":60.23,"n":13,"o":60.23,"t":"2026-10-22T14:50:00Z","v":1251,"vw":60.234919},{"c":60.25,"h":60.26,"l":60.25,"n":17,"o":60.26,"t":"2026-10-22T14:55:00Z","v":3530,"vw":60.258064},{"c":60.26,"h":60.26,"l":60.25,"n":20,"o":60.25,"t":"2026-10-22T15:00:00Z","v":1056,"vw":60.251661},{"c":60.24,"h":60.2594,"l":60.24,"n":15,"o":60.2594,"t":"2026-10-22T15:05:00Z","v":788,"vw":60.244094},{"c":60.245,"h":60.25,"l":60.24,"n":11,"o":60.25,"t":"2026-10-22T15:20:00Z","v":1059,"vw":60.247049},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-22T15:25:00Z","v":100,"vw":60.25},{"c":60.26,"h":60.26,"l":60.25,"n":12,"o":60.25,"t":"2026-10-22T15:30:00Z","v":1122,"vw":60.255},{"c":60.2488,"h":60.2488,"l":60.2488,"n":2,"o":60.2488,"t":"2026-10-22T15:35:00Z","v":246,"vw":60.2488},{"c":60.2888,"h":60.2888,"l":60.22,"n":32,"o":60.27,"t":"2026-10-22T15:40:00Z","v":2299,"vw":60.268628},{"c":60.27,"h":60.27,"l":60.27,"n":4,"o":60.27,"t":"2026-10-22T15:45:00Z","v":115,"vw":60.27},{"c":60.28,"h":60.28,"l":60.28,"n":2,"o":60.28,"t":"2026-10-22T15:50:00Z","v":400,"vw":60.28},{"c":60.26,"h":60.26,"l":60.26,"n":5,"o":60.26,"t":"2026-10-22T16:00:00Z","v":232,"vw":60.26},{"c":60.28,"h":60.28,"l":60.28,"n":8,"o":60.28,"t":"2026-10-22T16:05:00Z","v":719,"vw":60.28},{"c":60.35,"h":60.35,"l":60.34,"n":42,"o":60.345,"t":"2026-10-22T16:45:00Z","v":2518,"vw":60.34654},{"c":60.345,"h":60.35,"l":60.335,"n":20,"o":60.35,"t":"2026-10-22T16:55:00Z","v":1338,"vw":60.34},{"c":60.36,"h":60.37,"l":60.36,"n":11,"o":60.3601,"t":"2026-10-22T17:10:00Z","v":3128,"vw":60.368328},{"c":60.38,"h":60.38,"l":60.38,"n":4,"o":60.38,"t":"2026-10-22T17:15:00Z","v":401,"vw":60.38},{"c":60.38,"h":60.38,"l":60.38,"n":24,"o":60.38,"t":"2026-10-22T17:20:00Z","v":1369,"vw":60.38},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-10-22T17:40:00Z","v":500,"vw":60.4},{"c":60.4,"h":60.4,"l":60.4,"n":6,"o":60.4,"t":"2026-10-22T17:45:00Z","v":352,"vw":60.4},{"c":60.415,"h":60.415,"l":60.415,"n":1,"o":60.415,"t":"2026-10-22T17:50:00Z","v":100,"vw":60.415},{"c":60.425,"h":60.425,"l":60.425,"n":32,"o":60.425,"t":"2026-10-22T17:55:00Z","v":1611,"vw":60.425},{"c":60.475,"h":60.475,"l":60.46,"n":8,"o":60.46,"t":"2026-10-22T18:00:00Z","v":388,"vw":60.469063},{"c":60.44,"h":60.47,"l":60.44,"n":9,"o":60.47,"t":"2026-10-22T18:05:00Z","v":710,"vw":60.45},{"c":60.43,"h":60.43,"l":60.43,"n":2,"o":60.43,"t":"2026-10-22T18:10:00Z","v":300,"vw":60.43},{"c":60.43,"h":60.435,"l":60.43,"n":8,"o":60.435,"t":"2026-10-22T18:15:00Z","v":335,"vw":60.433333},{"c":60.45,"h":60.45,"l":60.45,"n":7,"o":60.45,"t":"2026-10-22T18:20:00Z","v":628,"vw":60.45},{"c":60.455,"h":60.455,"l":60.455,"n":4,"o":60.455,"t":"2026-10-22T18:25:00Z","v":185,"vw":60.455},{"c":60.46,"h":60.485,"l":60.46,"n":25,"o":60.47,"t":"2026-10-22T18:30:00Z","v":1815,"vw":60.467253},{"c":60.47,"h":60.47,"l":60.46,"n":5,"o":60.46,"t":"2026-10-22T18:35:00Z","v":379,"vw":60.465},{"c":60.46,"h":60.46,"l":60.45,"n":6,"o":60.4599,"t":"2026-10-22T18:40:00Z","v":2659,"vw":60.459394},{"c":60.455,"h":60.455,"l":60.45,"n":8,"o":60.45,"t":"2026-10-22T18:50:00Z","v":977,"vw":60.452753},{"c":60.45,"h":60.468,"l":60.45,"n":12,"o":60.455,"t":"2026-10-22T18:55:00Z","v":1200,"vw":60.456182},{"c":60.44,"h":60.44,"l":60.44,"n":4,"o":60.44,"t":"2026-10-22T19:05:00Z","v":356,"vw":60.44},{"c":60.445,"h":60.445,"l":60.445,"n":3,"o":60.445,"t":"2026-10-22T19:10:00Z","v":395,"vw":60.445},{"c":60.45,"h":60.45,"l":60.445,"n":5,"o":60.445,"t":"2026-10-22T19:20:00Z","v":336,"vw":60.4475},{"c":60.44,"h":60.4486,"l":60.44,"n":25,"o":60.445,"t":"2026-10-22T19:25:00Z","v":4705,"vw":60.444113},{"c":60.43,"h":60.43,"l":60.43,"n":3,"o":60.43,"t":"2026-10-22T19:35:00Z","v":412,"vw":60.43},{"c":60.42,"h":60.42,"l":60.42,"n":5,"o":60.42,"t":"2026-10-22T19:40:00Z","v":348,"vw":60.42},{"c":60.41,"h":60.41,"l":60.41,"n":4,"o":60.41,"t":"2026-10-22T19:45:00Z","v":400,"vw":60.41},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-10-22T19:50:00Z","v":253,"vw":60.4},{"c":60.41,"h":60.41,"l":60.4,"n":23,"o":60.4099,"t":"2026-10-22T19:55:00Z","v":5492,"vw":60.408308}],"history":[{"c":63.28,"h":63.57,"l":63.28,"n":225,"o":63.57,"t":"2024-10-21T04:00:00Z","v":27573,"vw":63.432204},{"c":63.25,"h":63.34,"l":63.145,"n":109,"o":63.34,"t":"2024-10-22T04:00:00Z","v":21574,"vw":63.218208},{"c":63.13,"h":63.2585,"l":63.105,"n":76,"o":63.13,"t":"2024-10-23T04:00:00Z","v":10879,"vw":63.142938},{"c":63.27,"h":63.3699,"l":63.19,"n":131,"o":63.19,"t":"2024-10-24T04:00:00Z","v":12932,"vw":63.305008},{"c":63.14,"h":63.41,"l":63.12,"n":149,"o":63.41,"t":"2024-10-25T04:00:00Z","v":21623,"vw":63.309889},{"c":63.07,"h":63.2892,"l":63.03,"n":172,"o":63.2,"t":"2024-10-28T04:00:00Z","v":35678,"vw":63.154026},{"c":63.15,"h":63.17,"l":62.9,"n":169,"o":62.9,"t":"2024-10-29T04:00:00Z","v":29098,"vw":63.002668},{"c":63.07,"h":63.39,"l":63.01,"n":939,"o":63.31,"t":"2024-10-30T04:00:00Z","v":107359,"vw":63.176838},{"c":62.99,"h":63.125,"l":62.89,"n":337,"o":62.985,"t":"2024-10-31T04:00:00Z","v":45084,"vw":63.014595},{"c":62.52,"h":62.89,"l":62.5,"n":430,"o":62.89,"t":"2024-11-01T04:00:00Z","v":65831,"vw":62.653119},{"c":62.85,"h":62.98,"l":62.7482,"n":148,"o":62.89,"t":"2024-11-04T05:00:00Z","v":22649,"vw":62.917712},{"c":63.02,"h":63.07,"l":62.73,"n":213,"o":62.82,"t":"2024-11-05T05:00:00Z","v":47769,"vw":62.824811},{"c":62.59,"h":62.79,"l":62.48,"n":192,"o":62.53,"t":"2024-11-06T05:00:00Z","v":28968,"vw":62.59656},{"c":63.21,"h":63.21,"l":62.875,"n":278,"o":62.88,"t":"2024-11-07T05:00:00Z","v":34598,"vw":63.073552},{"c":63.31,"h":63.45,"l":63.235,"n":212,"o":63.27,"t":"2024-11-08T05:00:00Z","v":38114,"vw":63.311095},{"c":63.23,"h":63.28,"l":63.07,"n":233,"o":63.21,"t":"2024-11-11T05:00:00Z","v":49244,"vw":63.210882},{"c":62.79,"h":63.1,"l":62.76,"n":163,"o":63,"t":"2024-11-12T05:00:00Z","v":23838,"vw":62.94349},{"c":62.65,"h":63.06,"l":62.6201,"n":218,"o":63.04,"t":"2024-11-13T05:00:00Z","v":39351,"vw":62.831124},{"c":62.62,"h":62.81,"l":62.59,"n":140,"o":62.75,"t":"2024-11-14T05:00:00Z","v":24028,"vw":62.73228},{"c":62.63,"h":62.74,"l":62.407,"n":312,"o":62.46,"t":"2024-11-15T05:00:00Z","v":31239,"vw":62.503801},{"c":62.71,"h":62.8,"l":62.56,"n":232,"o":62.59,"t":"2024-11-18T05:00:00Z","v":38842,"vw":62.697891},{"c":62.83,"h":62.9598,"l":62.805,"n":215,"o":62.85,"t":"2024-11-19T05:00:00Z","v":48535,"vw":62.887531},{"c":62.7,"h":62.8,"l":62.651,"n":199,"o":62.66,"t":"2024-11-20T05:00:00Z","v":38585,"vw":62.750205},{"c":62.6744,"h":62.83,"l":62.57,"n":123,"o":62.72,"t":"2024-11-21T05:00:00Z","v":38655,"vw":62.770037},{"c":62.73,"h":62.76,"l":62.655,"n":159,"o":62.67,"t":"2024-11-22T05:00:00Z","v":21443,"vw":62.714659},{"c":63.25,"h":63.35,"l":63.12,"n":213,"o":63.2,"t":"2024-11-25T05:00:00Z","v":32324,"vw":63.206921},{"c":63.17,"h":63.26,"l":62.99,"n":191,"o":63.15,"t":"2024-11-26T05:00:00Z","v":28414,"vw":63.072001},{"c":63.23,"h":63.4,"l":63.21,"n":642,"o":63.29,"t":"2024-11-27T05:00:00Z","v":74719,"vw":63.274317},{"c":63.6104,"h":63.6104,"l":63.51,"n":82,"o":63.52,"t":"2024-11-29T05:00:00Z","v":9370,"vw":63.544192},{"c":63.47,"h":63.6194,"l":63.14,"n":424,"o":63.14,"t":"2024-12-02T05:00:00Z","v":57684,"vw":63.360354},{"c":63.35,"h":63.54,"l":63.32,"n":260,"o":63.5,"t":"2024-12-03T05:00:00Z","v":45619,"vw":63.42155},{"c":63.54,"h":63.6294,"l":63.21,"n":207,"o":63.22,"t":"2024-12-04T05:00:00Z","v":89395,"vw":63.40062},{"c":63.55,"h":63.62,"l":63.42,"n":238,"o":63.43,"t":"2024-12-05T05:00:00Z","v":40999,"vw":63.501354},{"c":63.7211,"h":63.79,"l":63.6,"n":335,"o":63.74,"t":"2024-12-06T05:00:00Z","v":42021,"vw":63.692509},{"c":63.52,"h":63.9,"l":63.52,"n":229,"o":63.58,"t":"2024-12-09T05:00:00Z","v":28973,"vw":63.598052},{"c":63.66,"h":63.77,"l":63.45,"n":397,"o":63.48,"t":"2024-12-10T05:00:00Z","v":63428,"vw":63.531512},{"c":63.4,"h":63.6677,"l":63.39,"n":172,"o":63.58,"t":"2024-12-11T05:00:00Z","v":26291,"vw":63.545921},{"c":63.08,"h":63.29,"l":63.08,"n":229,"o":63.23,"t":"2024-12-12T05:00:00Z","v":37749,"vw":63.202052},{"c":62.84,"h":63.03,"l":62.79,"n":315,"o":63.03,"t":"2024-12-13T05:00:00Z","v":35133,"vw":62.898876},{"c":62.91,"h":62.9599,"l":62.8441,"n":305,"o":62.94,"t":"2024-12-16T05:00:00Z","v":39324,"vw":62.913247},{"c":62.87,"h":63.21,"l":62.83,"n":236,"o":62.83,"t":"2024-12-17T05:00:00Z","v":37054,"vw":62.913293},{"c":62.3,"h":62.94,"l":62.29,"n":322,"o":62.83,"t":"2024-12-18T05:00:00Z","v":47249,"vw":62.570571},{"c":62.07,"h":62.1834,"l":61.9572,"n":951,"o":62.17,"t":"2024-12-19T05:00:00Z","v":106734,"vw":62.117605},{"c":62.23,"h":62.4842,"l":62.1,"n":679,"o":62.25,"t":"2024-12-20T05:00:00Z","v":64247,"vw":62.327841},{"c":62.12,"h":62.31,"l":62.06,"n":719,"o":62.21,"t":"2024-12-23T05:00:00Z","v":52173,"vw":62.145259},{"c":62.01,"h":62.01,"l":61.73,"n":251,"o":61.75,"t":"2024-12-24T05:00:00Z","v":40740,"vw":61.84868},{"c":62.07,"h":62.1143,"l":61.775,"n":862,"o":61.78,"t":"2024-12-26T05:00:00Z","v":49407,"vw":61.881387},{"c":61.87,"h":62.21,"l":61.87,"n":876,"o":61.97,"t":"2024-12-27T05:00:00Z","v":95824,"vw":61.999236},{"c":62.155,"h":62.29,"l":61.9864,"n":638,"o":62.08,"t":"2024-12-30T05:00:00Z","v":64475,"vw":62.12771},{"c":61.99,"h":62.2118,"l":61.92,"n":258,"o":62.18,"t":"2024-12-31T05:00:00Z","v":26874,"vw":62.052679},{"c":61.97,"h":62.46,"l":61.89,"n":395,"o":62.07,"t":"2025-01-02T05:00:00Z","v":43404,"vw":62.0604},{"c":61.87,"h":62.03,"l":61.855,"n":284,"o":62.02,"t":"2025-01-03T05:00:00Z","v":16495,"vw":61.954992},{"c":61.78,"h":61.8611,"l":61.76,"n":543,"o":61.81,"t":"2025-01-06T05:00:00Z","v":80992,"vw":61.813091},{"c":61.56,"h":61.71,"l":61.5,"n":401,"o":61.69,"t":"2025-01-07T05:00:00Z","v":43258,"vw":61.583122},{"c":61.65,"h":61.6851,"l":61.47,"n":249,"o":61.48,"t":"2025-01-08T05:00:00Z","v":17774,"vw":61.607996},{"c":61.32,"h":61.5398,"l":61.28,"n":455,"o":61.35,"t":"2025-01-10T05:00:00Z","v":46125,"vw":61.430948},{"c":61.23,"h":61.3398,"l":61.15,"n":603,"o":61.29,"t":"2025-01-13T05:00:00Z","v":93102,"vw":61.255748},{"c":61.33,"h":61.33,"l":61.17,"n":267,"o":61.25,"t":"2025-01-14T05:00:00Z","v":36344,"vw":61.236867},{"c":61.8649,"h":61.9,"l":61.7639,"n":210,"o":61.8,"t":"2025-01-15T05:00:00Z","v":20536,"vw":61.851193},{"c":61.99,"h":62.0999,"l":61.745,"n":364,"o":61.82,"t":"2025-01-16T05:00:00Z","v":38487,"vw":61.961793},{"c":62.01,"h":62.07,"l":61.97,"n":299,"o":62.06,"t":"2025-01-17T05:00:00Z","v":82352,"vw":62.031514},{"c":62.28,"h":62.28,"l":62.1377,"n":450,"o":62.2,"t":"2025-01-21T05:00:00Z","v":67858,"vw":62.202342},{"c":62.14,"h":62.29,"l":62.09,"n":275,"o":62.23,"t":"2025-01-22T05:00:00Z","v":109536,"vw":62.160317},{"c":62.04,"h":62.0754,"l":61.8655,"n":306,"o":61.89,"t":"2025-01-23T05:00:00Z","v":36649,"vw":61.978497},{"c":62.16,"h":62.22,"l":62.01,"n":263,"o":62.04,"t":"2025-01-24T05:00:00Z","v":48363,"vw":62.149165},{"c":62.49,"h":62.5515,"l":62.3425,"n":291,"o":62.41,"t":"2025-01-27T05:00:00Z","v":24465,"vw":62.434169},{"c":62.465,"h":62.465,"l":62.3323,"n":214,"o":62.36,"t":"2025-01-28T05:00:00Z","v":37700,"vw":62.390501},{"c":62.37,"h":62.493,"l":62.36,"n":199,"o":62.47,"t":"2025-01-29T05:00:00Z","v":30728,"vw":62.447306},{"c":62.5,"h":62.61,"l":62.44,"n":486,"o":62.47,"t":"2025-01-30T05:00:00Z","v":46778,"vw":62.519201},{"c":62.355,"h":62.59,"l":62.31,"n":275,"o":62.52,"t":"2025-01-31T05:00:00Z","v":25978,"vw":62.488197},{"c":62.18,"h":62.4,"l":62.1,"n":379,"o":62.23,"t":"2025-02-03T05:00:00Z","v":36918,"vw":62.253551},{"c":62.36,"h":62.36,"l":62.05,"n":325,"o":62.05,"t":"2025-02-04T05:00:00Z","v":28106,"vw":62.198718},{"c":62.67,"h":62.75,"l":62.54,"n":302,"o":62.54,"t":"2025-02-05T05:00:00Z","v":63650,"vw":62.655392},{"c":62.53,"h":62.65,"l":62.51,"n":443,"o":62.56,"t":"2025-02-06T05:00:00Z","v":91186,"vw":62.54379},{"c":62.32,"h":62.3847,"l":62.17,"n":485,"o":62.34,"t":"2025-02-07T05:00:00Z","v":49765,"vw":62.300233},{"c":62.31,"h":62.43,"l":62.285,"n":345,"o":62.35,"t":"2025-02-10T05:00:00Z","v":43759,"vw":62.365051},{"c":62.21,"h":62.2579,"l":62.1595,"n":258,"o":62.19,"t":"2025-02-11T05:00:00Z","v":22248,"vw":62.211312},{"c":62.01,"h":62.03,"l":61.7801,"n":572,"o":61.89,"t":"2025-02-12T05:00:00Z","v":79530,"vw":61.891879},{"c":62.37,"h":62.44,"l":62.21,"n":241,"o":62.21,"t":"2025-02-13T05:00:00Z","v":24361,"vw":62.325671},{"c":62.5959,"h":62.745,"l":62.57,"n":189,"o":62.59,"t":"2025-02-14T05:00:00Z","v":18729,"vw":62.640351},{"c":62.35,"h":62.54,"l":62.3455,"n":340,"o":62.46,"t":"2025-02-18T05:00:00Z","v":39881,"vw":62.471608},{"c":62.455,"h":62.58,"l":62.3101,"n":264,"o":62.35,"t":"2025-02-19T05:00:00Z","v":42496,"vw":62.409047},{"c":62.53,"h":62.63,"l":62.45,"n":260,"o":62.45,"t":"2025-02-20T05:00:00Z","v":41340,"vw":62.510255},{"c":62.7,"h":62.82,"l":62.56,"n":252,"o":62.56,"t":"2025-02-21T05:00:00Z","v":39124,"vw":62.702555},{"c":62.83,"h":62.9632,"l":62.67,"n":269,"o":62.685,"t":"2025-02-24T05:00:00Z","v":39207,"vw":62.82156},{"c":63.16,"h":63.2167,"l":63.095,"n":215,"o":63.11,"t":"2025-02-25T05:00:00Z","v":45914,"vw":63.17174},{"c":63.25,"h":63.3,"l":63.11,"n":168,"o":63.17,"t":"2025-02-26T05:00:00Z","v":17151,"vw":63.209956},{"c":63.12,"h":63.2,"l":63.06,"n":130,"o":63.11,"t":"2025-02-27T05:00:00Z","v":17131,"vw":63.125993},{"c":63.33,"h":63.35,"l":63.135,"n":188,"o":63.17,"t":"2025-02-28T05:00:00Z","v":21255,"vw":63.212956},{"c":63.2252,"h":63.2486,"l":62.945,"n":216,"o":62.99,"t":"2025-03-03T05:00:00Z","v":21877,"vw":63.11443},{"c":63.081,"h":63.26,"l":63.06,"n":398,"o":63.19,"t":"2025-03-04T05:00:00Z","v":53024,"vw":63.178614},{"c":62.92,"h":63.26,"l":62.92,"n":235,"o":63.16,"t":"2025-03-05T05:00:00Z","v":70550,"vw":63.046502},{"c":62.76,"h":62.8948,"l":62.66,"n":193,"o":62.84,"t":"2025-03-06T05:00:00Z","v":23363,"vw":62.759403},{"c":62.75,"h":63.04,"l":62.638,"n":275,"o":63.04,"t":"2025-03-07T05:00:00Z","v":32640,"vw":62.808246},{"c":62.9186,"h":63.08,"l":62.85,"n":282,"o":62.9,"t":"2025-03-10T04:00:00Z","v":32208,"vw":62.978775},{"c":62.5722,"h":62.92,"l":62.56,"n":270,"o":62.92,"t":"2025-03-11T04:00:00Z","v":29965,"vw":62.76081},{"c":62.4,"h":62.58,"l":62.381,"n":305,"o":62.56,"t":"2025-03-12T04:00:00Z","v":33076,"vw":62.525975},{"c":62.53,"h":62.5637,"l":62.01,"n":379,"o":62.35,"t":"2025-03-13T04:00:00Z","v":50632,"vw":62.274864},{"c":62.51,"h":62.6299,"l":62.48,"n":406,"o":62.55,"t":"2025-03-14T04:00:00Z","v":27842,"vw":62.569831},{"c":62.625,"h":62.785,"l":62.6001,"n":460,"o":62.68,"t":"2025-03-17T04:00:00Z","v":23226,"vw":62.695636},{"c":62.79,"h":62.83,"l":62.58,"n":199,"o":62.67,"t":"2025-03-18T04:00:00Z","v":34553,"vw":62.682094},{"c":63.049,"h":63.05,"l":62.66,"n":163,"o":62.73,"t":"2025-03-19T04:00:00Z","v":26162,"vw":62.75883},{"c":63,"h":63.27,"l":62.9801,"n":125,"o":63.27,"t":"2025-03-20T04:00:00Z","v":26442,"vw":63.192322},{"c":62.96,"h":63.06,"l":62.895,"n":156,"o":63.01,"t":"2025-03-21T04:00:00Z","v":28356,"vw":62.946105},{"c":62.72,"h":62.91,"l":62.68,"n":286,"o":62.84,"t":"2025-03-24T04:00:00Z","v":38796,"vw":62.784484},{"c":62.76,"h":62.976,"l":62.7425,"n":210,"o":62.7425,"t":"2025-03-25T04:00:00Z","v":24901,"vw":62.834193},{"c":62.58,"h":62.7,"l":62.5713,"n":269,"o":62.7,"t":"2025-03-26T04:00:00Z","v":36761,"vw":62.609975},{"c":62.54,"h":62.56,"l":62.45,"n":248,"o":62.5,"t":"2025-03-27T04:00:00Z","v":18532,"vw":62.498381},{"c":62.83,"h":62.89,"l":62.62,"n":177,"o":62.71,"t":"2025-03-28T04:00:00Z","v":22996,"vw":62.736982},{"c":62.92,"h":63.16,"l":62.73,"n":241,"o":62.94,"t":"2025-03-31T04:00:00Z","v":35779,"vw":62.88767},{"c":62.84,"h":62.925,"l":62.77,"n":248,"o":62.79,"t":"2025-04-01T04:00:00Z","v":31473,"vw":62.855974},{"c":62.95,"h":62.96,"l":62.67,"n":250,"o":62.96,"t":"2025-04-02T04:00:00Z","v":53814,"vw":62.746907},{"c":62.94,"h":63.2367,"l":62.94,"n":272,"o":63.06,"t":"2025-04-03T04:00:00Z","v":61529,"vw":63.132116},{"c":62.87,"h":63.2199,"l":62.83,"n":461,"o":62.99,"t":"2025-04-04T04:00:00Z","v":39541,"vw":63.077117},{"c":61.92,"h":62.7999,"l":61.88,"n":962,"o":62.23,"t":"2025-04-07T04:00:00Z","v":67834,"vw":62.179005},{"c":61.25,"h":62.109,"l":61.21,"n":847,"o":62.04,"t":"2025-04-08T04:00:00Z","v":71061,"vw":61.843318},{"c":62.03,"h":62.07,"l":60.36,"n":822,"o":60.85,"t":"2025-04-09T04:00:00Z","v":101938,"vw":60.878414},{"c":61.28,"h":61.8611,"l":61.18,"n":551,"o":61.6,"t":"2025-04-10T04:00:00Z","v":62654,"vw":61.609901},{"c":61.25,"h":61.285,"l":60.3721,"n":682,"o":61.11,"t":"2025-04-11T04:00:00Z","v":81341,"vw":60.837001},{"c":61.565,"h":61.68,"l":61.445,"n":503,"o":61.58,"t":"2025-04-14T04:00:00Z","v":73755,"vw":61.582793},{"c":61.84,"h":61.9,"l":61.54,"n":307,"o":61.54,"t":"2025-04-15T04:00:00Z","v":45617,"vw":61.755899},{"c":62.05,"h":62.05,"l":61.765,"n":267,"o":61.92,"t":"2025-04-16T04:00:00Z","v":19869,"vw":61.913514},{"c":62.01,"h":62.19,"l":61.905,"n":252,"o":62.08,"t":"2025-04-17T04:00:00Z","v":44623,"vw":62.077197},{"c":61.56,"h":61.9,"l":61.51,"n":333,"o":61.69,"t":"2025-04-21T04:00:00Z","v":37217,"vw":61.775723},{"c":61.6331,"h":61.8099,"l":61.6,"n":241,"o":61.74,"t":"2025-04-22T04:00:00Z","v":33076,"vw":61.724772},{"c":61.8,"h":62.35,"l":61.8,"n":224,"o":62.35,"t":"2025-04-23T04:00:00Z","v":46441,"vw":62.121525},{"c":62.31,"h":62.3594,"l":62.13,"n":200,"o":62.13,"t":"2025-04-24T04:00:00Z","v":32008,"vw":62.255105},{"c":62.63,"h":62.63,"l":62.4514,"n":170,"o":62.51,"t":"2025-04-25T04:00:00Z","v":18421,"vw":62.54283},{"c":62.71,"h":62.72,"l":62.48,"n":165,"o":62.48,"t":"2025-04-28T04:00:00Z","v":8552,"vw":62.608978},{"c":62.84,"h":62.86,"l":62.63,"n":178,"o":62.63,"t":"2025-04-29T04:00:00Z","v":17842,"vw":62.769257},{"c":62.66,"h":62.81,"l":62.5801,"n":185,"o":62.73,"t":"2025-04-30T04:00:00Z","v":29435,"vw":62.675846},{"c":62.28,"h":62.5392,"l":62.245,"n":295,"o":62.42,"t":"2025-05-01T04:00:00Z","v":23288,"vw":62.332205},{"c":62.13,"h":62.2354,"l":62.0704,"n":465,"o":62.125,"t":"2025-05-02T04:00:00Z","v":30675,"vw":62.145715},{"c":62.11,"h":62.41,"l":61.91,"n":496,"o":62,"t":"2025-05-05T04:00:00Z","v":63344,"vw":62.055039},{"c":62.2,"h":62.23,"l":61.9681,"n":313,"o":62.01,"t":"2025-05-06T04:00:00Z","v":24813,"vw":62.056657},{"c":62.19,"h":62.4699,"l":62.19,"n":266,"o":62.23,"t":"2025-05-07T04:00:00Z","v":26848,"vw":62.305107},{"c":62.0796,"h":62.35,"l":62.0796,"n":291,"o":62.35,"t":"2025-05-08T04:00:00Z","v":10370,"vw":62.2151},{"c":62.01,"h":62.23,"l":62.01,"n":239,"o":62.13,"t":"2025-05-09T04:00:00Z","v":40792,"vw":62.152987},{"c":62.01,"h":62.085,"l":61.96,"n":342,"o":62.01,"t":"2025-05-12T04:00:00Z","v":18162,"vw":62.029475},{"c":62.0163,"h":62.0387,"l":61.925,"n":219,"o":62.03,"t":"2025-05-13T04:00:00Z","v":12930,"vw":62.003354},{"c":61.74,"h":62.1,"l":61.74,"n":225,"o":61.99,"t":"2025-05-14T04:00:00Z","v":35802,"vw":61.945096},{"c":62.17,"h":62.195,"l":61.8657,"n":191,"o":61.92,"t":"2025-05-15T04:00:00Z","v":19843,"vw":62.001094},{"c":62.22,"h":62.335,"l":61.92,"n":201,"o":62.27,"t":"2025-05-16T04:00:00Z","v":45094,"vw":62.181133},{"c":62.29,"h":62.29,"l":61.855,"n":214,"o":61.91,"t":"2025-05-19T04:00:00Z","v":33653,"vw":62.00143},{"c":62.19,"h":62.2593,"l":62.1047,"n":149,"o":62.23,"t":"2025-05-20T04:00:00Z","v":17307,"vw":62.149362},{"c":61.6709,"h":62.01,"l":61.6499,"n":181,"o":61.93,"t":"2025-05-21T04:00:00Z","v":29019,"vw":61.95445},{"c":61.8948,"h":61.9,"l":61.5,"n":295,"o":61.5,"t":"2025-05-22T04:00:00Z","v":42521,"vw":61.729338},{"c":61.88,"h":62,"l":61.85,"n":139,"o":62,"t":"2025-05-23T04:00:00Z","v":9039,"vw":61.913346},{"c":62.33,"h":62.395,"l":62.15,"n":159,"o":62.19,"t":"2025-05-27T04:00:00Z","v":22688,"vw":62.259427},{"c":62.2,"h":62.283,"l":62.13,"n":133,"o":62.22,"t":"2025-05-28T04:00:00Z","v":17396,"vw":62.224772},{"c":62.43,"h":62.47,"l":62.33,"n":179,"o":62.33,"t":"2025-05-29T04:00:00Z","v":27542,"vw":62.393084},{"c":62.55,"h":62.56,"l":62.43,"n":142,"o":62.44,"t":"2025-05-30T04:00:00Z","v":12836,"vw":62.51078},{"c":62.2,"h":62.2,"l":62.07,"n":219,"o":62.15,"t":"2025-06-02T04:00:00Z","v":27262,"vw":62.166982},{"c":62.23,"h":62.3659,"l":62.17,"n":355,"o":62.28,"t":"2025-06-03T04:00:00Z","v":90171,"vw":62.234061},{"c":62.52,"h":62.62,"l":62.41,"n":172,"o":62.42,"t":"2025-06-04T04:00:00Z","v":46641,"vw":62.508318},{"c":62.46,"h":62.7,"l":62.425,"n":219,"o":62.7,"t":"2025-06-05T04:00:00Z","v":17119,"vw":62.533811},{"c":62.135,"h":62.31,"l":62.1,"n":334,"o":62.24,"t":"2025-06-06T04:00:00Z","v":31657,"vw":62.207533},{"c":62.27,"h":62.325,"l":62.1165,"n":372,"o":62.18,"t":"2025-06-09T04:00:00Z","v":62850,"vw":62.195501},{"c":62.35,"h":62.45,"l":62.27,"n":243,"o":62.44,"t":"2025-06-10T04:00:00Z","v":22898,"vw":62.340513},{"c":62.54,"h":62.57,"l":62.4262,"n":251,"o":62.45,"t":"2025-06-11T04:00:00Z","v":26474,"vw":62.509769},{"c":62.79,"h":62.8,"l":62.54,"n":158,"o":62.69,"t":"2025-06-12T04:00:00Z","v":113272,"vw":62.725704},{"c":62.5,"h":62.68,"l":62.395,"n":307,"o":62.68,"t":"2025-06-13T04:00:00Z","v":11474,"vw":62.515105},{"c":62.43,"h":62.64,"l":62.425,"n":218,"o":62.48,"t":"2025-06-16T04:00:00Z","v":17144,"vw":62.596691},{"c":62.58,"h":62.62,"l":62.46,"n":159,"o":62.56,"t":"2025-06-17T04:00:00Z","v":22557,"vw":62.532367},{"c":62.64,"h":62.76,"l":62.56,"n":255,"o":62.67,"t":"2025-06-18T04:00:00Z","v":41913,"vw":62.671568},{"c":62.71,"h":62.755,"l":62.49,"n":243,"o":62.53,"t":"2025-06-20T04:00:00Z","v":21784,"vw":62.5743},{"c":62.76,"h":62.91,"l":62.7,"n":252,"o":62.7,"t":"2025-06-23T04:00:00Z","v":27836,"vw":62.819334},{"c":63.05,"h":63.06,"l":62.75,"n":273,"o":62.75,"t":"2025-06-24T04:00:00Z","v":46128,"vw":62.986187},{"c":63.01,"h":63.0299,"l":62.885,"n":175,"o":62.94,"t":"2025-06-25T04:00:00Z","v":20267,"vw":62.943791},{"c":63.22,"h":63.22,"l":62.97,"n":199,"o":63.05,"t":"2025-06-26T04:00:00Z","v":19883,"vw":63.051465},{"c":63.12,"h":63.2867,"l":63.07,"n":250,"o":63.07,"t":"2025-06-27T04:00:00Z","v":39456,"vw":63.188039},{"c":63.4,"h":63.4447,"l":63.18,"n":224,"o":63.18,"t":"2025-06-30T04:00:00Z","v":24680,"vw":63.295055},{"c":63.17,"h":63.2295,"l":63.04,"n":265,"o":63.14,"t":"2025-07-01T04:00:00Z","v":39168,"vw":63.14062},{"c":63.17,"h":63.18,"l":62.995,"n":269,"o":63.03,"t":"2025-07-02T04:00:00Z","v":28772,"vw":63.073919},{"c":63.045,"h":63.12,"l":63.005,"n":143,"o":63.05,"t":"2025-07-03T04:00:00Z","v":39384,"vw":63.061654},{"c":62.8,"h":62.97,"l":62.74,"n":361,"o":62.95,"t":"2025-07-07T04:00:00Z","v":45923,"vw":62.861843},{"c":62.68,"h":62.77,"l":62.64,"n":301,"o":62.64,"t":"2025-07-08T04:00:00Z","v":25263,"vw":62.679604},{"c":62.92,"h":62.9259,"l":62.76,"n":238,"o":62.8,"t":"2025-07-09T04:00:00Z","v":30242,"vw":62.824361},{"c":62.96,"h":62.9661,"l":62.83,"n":149,"o":62.88,"t":"2025-07-10T04:00:00Z","v":18320,"vw":62.880606},{"c":62.65,"h":62.76,"l":62.65,"n":180,"o":62.76,"t":"2025-07-11T04:00:00Z","v":28473,"vw":62.699718},{"c":62.67,"h":62.71,"l":62.571,"n":284,"o":62.65,"t":"2025-07-14T04:00:00Z","v":29266,"vw":62.653679},{"c":62.49,"h":62.79,"l":62.485,"n":290,"o":62.79,"t":"2025-07-15T04:00:00Z","v":36956,"vw":62.553735},{"c":62.6,"h":62.689,"l":62.44,"n":263,"o":62.58,"t":"2025-07-16T04:00:00Z","v":30767,"vw":62.59982},{"c":62.66,"h":62.72,"l":62.635,"n":224,"o":62.71,"t":"2025-07-17T04:00:00Z","v":26234,"vw":62.688856},{"c":62.81,"h":62.85,"l":62.75,"n":198,"o":62.83,"t":"2025-07-18T04:00:00Z","v":21608,"vw":62.783301},{"c":62.81,"h":63.08,"l":62.81,"n":196,"o":63.03,"t":"2025-07-21T04:00:00Z","v":23843,"vw":63.01453},{"c":63.07,"h":63.12,"l":62.9709,"n":227,"o":63,"t":"2025-07-22T04:00:00Z","v":31157,"vw":63.087226},{"c":63.01,"h":63.05,"l":62.96,"n":200,"o":63,"t":"2025-07-23T04:00:00Z","v":16553,"vw":63.007744},{"c":62.96,"h":63.18,"l":62.83,"n":221,"o":62.83,"t":"2025-07-24T04:00:00Z","v":30349,"vw":62.951803},{"c":63.12,"h":63.1232,"l":62.921,"n":138,"o":63,"t":"2025-07-25T04:00:00Z","v":14771,"vw":63.033273},{"c":63.01,"h":63.07,"l":62.98,"n":255,"o":63.07,"t":"2025-07-28T04:00:00Z","v":23808,"vw":63.031727},{"c":63.29,"h":63.3235,"l":63.07,"n":145,"o":63.09,"t":"2025-07-29T04:00:00Z","v":29692,"vw":63.228271},{"c":63.15,"h":63.28,"l":63.11,"n":152,"o":63.11,"t":"2025-07-30T04:00:00Z","v":17008,"vw":63.179633},{"c":63.14,"h":63.29,"l":63.14,"n":166,"o":63.2767,"t":"2025-07-31T04:00:00Z","v":16273,"vw":63.242968},{"c":63.37,"h":63.45,"l":63.155,"n":339,"o":63.19,"t":"2025-08-01T04:00:00Z","v":46080,"vw":63.298148},{"c":63.42,"h":63.48,"l":63.365,"n":338,"o":63.39,"t":"2025-08-04T04:00:00Z","v":33411,"vw":63.436008},{"c":63.5,"h":63.5,"l":63.32,"n":240,"o":63.32,"t":"2025-08-05T04:00:00Z","v":74387,"vw":63.420574},{"c":63.49,"h":63.55,"l":63.35,"n":373,"o":63.36,"t":"2025-08-06T04:00:00Z","v":42512,"vw":63.444756},{"c":63.45,"h":63.56,"l":63.41,"n":223,"o":63.45,"t":"2025-08-07T04:00:00Z","v":30564,"vw":63.504293},{"c":63.328,"h":63.37,"l":63.29,"n":220,"o":63.37,"t":"2025-08-08T04:00:00Z","v":17364,"vw":63.319435},{"c":63.36,"h":63.43,"l":63.3,"n":222,"o":63.32,"t":"2025-08-11T04:00:00Z","v":34778,"vw":63.37932},{"c":63.42,"h":63.425,"l":63.2501,"n":230,"o":63.3,"t":"2025-08-12T04:00:00Z","v":19515,"vw":63.327898},{"c":63.7,"h":63.71,"l":63.615,"n":180,"o":63.69,"t":"2025-08-13T04:00:00Z","v":26403,"vw":63.678768},{"c":63.535,"h":63.59,"l":63.3801,"n":365,"o":63.57,"t":"2025-08-14T04:00:00Z","v":37189,"vw":63.494946},{"c":63.48,"h":63.5385,"l":63.42,"n":190,"o":63.48,"t":"2025-08-15T04:00:00Z","v":25566,"vw":63.488471},{"c":63.37,"h":63.5,"l":63.31,"n":282,"o":63.48,"t":"2025-08-18T04:00:00Z","v":31910,"vw":63.397695},{"c":63.48,"h":63.5,"l":63.41,"n":243,"o":63.44,"t":"2025-08-19T04:00:00Z","v":36571,"vw":63.452993},{"c":63.51,"h":63.55,"l":63.44,"n":382,"o":63.52,"t":"2025-08-20T04:00:00Z","v":59803,"vw":63.498123},{"c":63.3,"h":63.48,"l":63.23,"n":241,"o":63.48,"t":"2025-08-21T04:00:00Z","v":29748,"vw":63.292017},{"c":63.674,"h":63.74,"l":63.41,"n":173,"o":63.41,"t":"2025-08-22T04:00:00Z","v":33129,"vw":63.646146},{"c":63.565,"h":63.67,"l":63.531,"n":180,"o":63.67,"t":"2025-08-25T04:00:00Z","v":27405,"vw":63.576828},{"c":63.58,"h":63.6043,"l":63.45,"n":164,"o":63.5,"t":"2025-08-26T04:00:00Z","v":73053,"vw":63.545054},{"c":63.63,"h":63.6599,"l":63.4568,"n":270,"o":63.47,"t":"2025-08-27T04:00:00Z","v":33400,"vw":63.552033},{"c":63.6,"h":63.74,"l":63.54,"n":304,"o":63.62,"t":"2025-08-28T04:00:00Z","v":51177,"vw":63.667448},{"c":63.52,"h":63.61,"l":63.5,"n":200,"o":63.61,"t":"2025-08-29T04:00:00Z","v":21309,"vw":63.565042},{"c":63.13,"h":63.1396,"l":63.0001,"n":352,"o":63.06,"t":"2025-09-02T04:00:00Z","v":37050,"vw":63.073966},{"c":63.4,"h":63.47,"l":63.19,"n":240,"o":63.19,"t":"2025-09-03T04:00:00Z","v":21363,"vw":63.387494},{"c":63.73,"h":63.74,"l":63.53,"n":183,"o":63.56,"t":"2025-09-04T04:00:00Z","v":39988,"vw":63.599005},{"c":64.02,"h":64.14,"l":64,"n":218,"o":64.09,"t":"2025-09-05T04:00:00Z","v":34231,"vw":64.082161},{"c":64.24,"h":64.29,"l":64.18,"n":211,"o":64.25,"t":"2025-09-08T04:00:00Z","v":22098,"vw":64.220885},{"c":64.1431,"h":64.235,"l":64.05,"n":164,"o":64.16,"t":"2025-09-09T04:00:00Z","v":19795,"vw":64.112719},{"c":64.28,"h":64.3795,"l":64.23,"n":318,"o":64.23,"t":"2025-09-10T04:00:00Z","v":52699,"vw":64.277631},{"c":64.535,"h":64.59,"l":64.4,"n":222,"o":64.41,"t":"2025-09-11T04:00:00Z","v":24868,"vw":64.504978},{"c":64.42,"h":64.43,"l":64.29,"n":197,"o":64.42,"t":"2025-09-12T04:00:00Z","v":24013,"vw":64.363346},{"c":64.52,"h":64.58,"l":64.49,"n":258,"o":64.5,"t":"2025-09-15T04:00:00Z","v":34767,"vw":64.538363},{"c":64.56,"h":64.6265,"l":64.52,"n":232,"o":64.52,"t":"2025-09-16T04:00:00Z","v":24658,"vw":64.572802},{"c":64.4,"h":64.65,"l":64.21,"n":234,"o":64.65,"t":"2025-09-17T04:00:00Z","v":33403,"vw":64.5247},{"c":64.33,"h":64.3452,"l":64.22,"n":151,"o":64.3,"t":"2025-09-18T04:00:00Z","v":20225,"vw":64.275897},{"c":64.31,"h":64.356,"l":64.245,"n":167,"o":64.3,"t":"2025-09-19T04:00:00Z","v":26097,"vw":64.271077},{"c":64.19,"h":64.3,"l":64.17,"n":252,"o":64.27,"t":"2025-09-22T04:00:00Z","v":58357,"vw":64.249038},{"c":64.28,"h":64.31,"l":64.2004,"n":207,"o":64.26,"t":"2025-09-23T04:00:00Z","v":59690,"vw":64.264124},{"c":64.1,"h":64.23,"l":64.07,"n":188,"o":64.23,"t":"2025-09-24T04:00:00Z","v":33272,"vw":64.135687},{"c":63.95,"h":64,"l":63.85,"n":224,"o":63.99,"t":"2025-09-25T04:00:00Z","v":28943,"vw":63.922266},{"c":64.06,"h":64.13,"l":63.97,"n":151,"o":64.03,"t":"2025-09-26T04:00:00Z","v":16023,"vw":64.04602},{"c":64.23,"h":64.2774,"l":64.19,"n":220,"o":64.19,"t":"2025-09-29T04:00:00Z","v":34396,"vw":64.246233},{"c":64.2,"h":64.35,"l":64.185,"n":253,"o":64.3,"t":"2025-09-30T04:00:00Z","v":33994,"vw":64.273443},{"c":64.18,"h":64.2,"l":64.075,"n":246,"o":64.15,"t":"2025-10-01T04:00:00Z","v":36509,"vw":64.146732},{"c":64.24,"h":64.3699,"l":64.14,"n":311,"o":64.16,"t":"2025-10-02T04:00:00Z","v":34483,"vw":64.221985},{"c":64.235,"h":64.3,"l":64.19,"n":232,"o":64.27,"t":"2025-10-03T04:00:00Z","v":47860,"vw":64.234313},{"c":64.06,"h":64.1655,"l":64.03,"n":302,"o":64.14,"t":"2025-10-06T04:00:00Z","v":55846,"vw":64.106053},{"c":64.12,"h":64.18,"l":64.07,"n":216,"o":64.11,"t":"2025-10-07T04:00:00Z","v":28246,"vw":64.120828},{"c":64.1,"h":64.26,"l":64.1,"n":389,"o":64.19,"t":"2025-10-08T04:00:00Z","v":55616,"vw":64.199101},{"c":63.99,"h":64.1099,"l":63.94,"n":254,"o":64.02,"t":"2025-10-09T04:00:00Z","v":42882,"vw":64.011611},{"c":64.15,"h":64.2,"l":64.08,"n":199,"o":64.2,"t":"2025-10-10T04:00:00Z","v":26536,"vw":64.14914},{"c":64.32,"h":64.335,"l":64.13,"n":193,"o":64.15,"t":"2025-10-13T04:00:00Z","v":27502,"vw":64.204585},{"c":64.44,"h":64.58,"l":64.2136,"n":245,"o":64.26,"t":"2025-10-14T04:00:00Z","v":35442,"vw":64.367854},{"c":64.46,"h":64.66,"l":64.3701,"n":256,"o":64.57,"t":"2025-10-15T04:00:00Z","v":26033,"vw":64.567832},{"c":64.64,"h":64.675,"l":64.43,"n":315,"o":64.45,"t":"2025-10-16T04:00:00Z","v":53684,"vw":64.532604},{"c":64.55,"h":64.61,"l":64.5001,"n":184,"o":64.59,"t":"2025-10-17T04:00:00Z","v":29562,"vw":64.559372},{"c":64.7,"h":64.7,"l":64.63,"n":268,"o":64.63,"t":"2025-10-20T04:00:00Z","v":28321,"vw":64.66888},{"c":64.7,"h":64.9,"l":64.68,"n":260,"o":64.77,"t":"2025-10-21T04:00:00Z","v":32687,"vw":64.787798},{"c":64.71,"h":64.74,"l":64.63,"n":185,"o":64.67,"t":"2025-10-22T04:00:00Z","v":23181,"vw":64.66558},{"c":64.65,"h":64.735,"l":64.65,"n":255,"o":64.66,"t":"2025-10-23T04:00:00Z","v":70055,"vw":64.702714},{"c":64.75,"h":64.77,"l":64.725,"n":201,"o":64.76,"t":"2025-10-24T04:00:00Z","v":37185,"vw":64.748178},{"c":64.82,"h":64.83,"l":64.68,"n":223,"o":64.73,"t":"2025-10-27T04:00:00Z","v":24661,"vw":64.740828},{"c":64.83,"h":64.86,"l":64.755,"n":250,"o":64.76,"t":"2025-10-28T04:00:00Z","v":52026,"vw":64.803426},{"c":64.55,"h":64.85,"l":64.52,"n":262,"o":64.82,"t":"2025-10-29T04:00:00Z","v":68645,"vw":64.757381},{"c":64.33,"h":64.42,"l":64.24,"n":354,"o":64.32,"t":"2025-10-30T04:00:00Z","v":45979,"vw":64.359281},{"c":64.12,"h":64.34,"l":64.09,"n":276,"o":64.34,"t":"2025-10-31T04:00:00Z","v":75861,"vw":64.258229},{"c":63.74,"h":63.88,"l":63.68,"n":440,"o":63.88,"t":"2025-11-03T05:00:00Z","v":49733,"vw":63.746707},{"c":63.82,"h":63.92,"l":63.7398,"n":322,"o":63.74,"t":"2025-11-04T05:00:00Z","v":27360,"vw":63.843742},{"c":63.7,"h":63.83,"l":63.68,"n":246,"o":63.83,"t":"2025-11-05T05:00:00Z","v":57256,"vw":63.74423},{"c":63.96,"h":63.96,"l":63.865,"n":301,"o":63.89,"t":"2025-11-06T05:00:00Z","v":36959,"vw":63.907089},{"c":63.852,"h":63.9199,"l":63.8265,"n":396,"o":63.9,"t":"2025-11-07T05:00:00Z","v":47322,"vw":63.870009},{"c":63.9,"h":63.92,"l":63.845,"n":290,"o":63.85,"t":"2025-11-10T05:00:00Z","v":30248,"vw":63.889211},{"c":64.1,"h":64.12,"l":63.985,"n":226,"o":64.07,"t":"2025-11-11T05:00:00Z","v":37685,"vw":64.043137},{"c":64.01,"h":64.06,"l":64.005,"n":224,"o":64.02,"t":"2025-11-12T05:00:00Z","v":16502,"vw":64.020556},{"c":63.8,"h":63.94,"l":63.8,"n":234,"o":63.94,"t":"2025-11-13T05:00:00Z","v":23822,"vw":63.847387},{"c":63.66,"h":63.84,"l":63.66,"n":219,"o":63.83,"t":"2025-11-14T05:00:00Z","v":20354,"vw":63.78387},{"c":63.7,"h":63.78,"l":63.67,"n":340,"o":63.69,"t":"2025-11-17T05:00:00Z","v":43866,"vw":63.704218},{"c":63.77,"h":63.86,"l":63.69,"n":467,"o":63.86,"t":"2025-11-18T05:00:00Z","v":88404,"vw":63.736241},{"c":63.73,"h":63.84,"l":63.71,"n":224,"o":63.83,"t":"2025-11-19T05:00:00Z","v":27493,"vw":63.788002},{"c":63.78,"h":63.89,"l":63.75,"n":265,"o":63.82,"t":"2025-11-20T05:00:00Z","v":46382,"vw":63.818641},{"c":63.94,"h":63.95,"l":63.8329,"n":296,"o":63.93,"t":"2025-11-21T05:00:00Z","v":35891,"vw":63.907395},{"c":64.14,"h":64.16,"l":64.02,"n":291,"o":64.04,"t":"2025-11-24T05:00:00Z","v":46393,"vw":64.079548},{"c":64.29,"h":64.4,"l":64.185,"n":422,"o":64.185,"t":"2025-11-25T05:00:00Z","v":103369,"vw":64.343447},{"c":64.44,"h":64.46,"l":64.23,"n":213,"o":64.3,"t":"2025-11-26T05:00:00Z","v":19778,"vw":64.359751},{"c":64.3916,"h":64.45,"l":64.31,"n":126,"o":64.45,"t":"2025-11-28T05:00:00Z","v":10833,"vw":64.386204},{"c":63.84,"h":63.91,"l":63.77,"n":424,"o":63.81,"t":"2025-12-01T05:00:00Z","v":55183,"vw":63.85523},{"c":63.89,"h":63.95,"l":63.845,"n":338,"o":63.89,"t":"2025-12-02T05:00:00Z","v":30057,"vw":63.908789},{"c":63.99,"h":64.0557,"l":63.91,"n":278,"o":63.93,"t":"2025-12-03T05:00:00Z","v":74232,"vw":63.976018},{"c":63.945,"h":63.97,"l":63.89,"n":255,"o":63.97,"t":"2025-12-04T05:00:00Z","v":32031,"vw":63.920918},{"c":63.91,"h":64.03,"l":63.82,"n":434,"o":63.97,"t":"2025-12-05T05:00:00Z","v":59808,"vw":63.891381},{"c":63.8,"h":63.93,"l":63.69,"n":461,"o":63.93,"t":"2025-12-08T05:00:00Z","v":49914,"vw":63.753797},{"c":63.69,"h":63.86,"l":63.66,"n":306,"o":63.86,"t":"2025-12-09T05:00:00Z","v":52972,"vw":63.724756},{"c":63.91,"h":63.965,"l":63.65,"n":221,"o":63.65,"t":"2025-12-10T05:00:00Z","v":32338,"vw":63.833989},{"c":63.84,"h":64.05,"l":63.82,"n":304,"o":64.01,"t":"2025-12-11T05:00:00Z","v":53945,"vw":63.957967},{"c":63.571,"h":63.6749,"l":63.54,"n":305,"o":63.65,"t":"2025-12-12T05:00:00Z","v":36045,"vw":63.596347},{"c":63.64,"h":63.7799,"l":63.5861,"n":319,"o":63.77,"t":"2025-12-15T05:00:00Z","v":33145,"vw":63.701773},{"c":63.78,"h":63.7893,"l":63.62,"n":293,"o":63.62,"t":"2025-12-16T05:00:00Z","v":55337,"vw":63.695056},{"c":63.725,"h":63.7999,"l":63.7,"n":325,"o":63.75,"t":"2025-12-17T05:00:00Z","v":43043,"vw":63.750447},{"c":63.64,"h":63.73,"l":63.5701,"n":241,"o":63.73,"t":"2025-12-18T05:00:00Z","v":38999,"vw":63.652882},{"c":63.56,"h":63.65,"l":63.53,"n":393,"o":63.65,"t":"2025-12-19T05:00:00Z","v":63698,"vw":63.597599},{"c":63.54,"h":63.57,"l":63.495,"n":374,"o":63.57,"t":"2025-12-22T05:00:00Z","v":73444,"vw":63.514096},{"c":63.56,"h":63.59,"l":63.42,"n":272,"o":63.42,"t":"2025-12-23T05:00:00Z","v":64447,"vw":63.524102},{"c":63.77,"h":63.77,"l":63.6265,"n":222,"o":63.64,"t":"2025-12-24T05:00:00Z","v":28566,"vw":63.665684},{"c":63.8,"h":63.825,"l":63.7015,"n":308,"o":63.8,"t":"2025-12-26T05:00:00Z","v":37887,"vw":63.756759},{"c":63.855,"h":63.855,"l":63.75,"n":318,"o":63.81,"t":"2025-12-29T05:00:00Z","v":34022,"vw":63.79409},{"c":63.81,"h":63.8336,"l":63.72,"n":370,"o":63.73,"t":"2025-12-30T05:00:00Z","v":50760,"vw":63.794912},{"c":63.63,"h":63.785,"l":63.62,"n":306,"o":63.72,"t":"2025-12-31T05:00:00Z","v":44355,"vw":63.722595},{"c":63.58,"h":63.66,"l":63.53,"n":322,"o":63.66,"t":"2026-01-02T05:00:00Z","v":44445,"vw":63.583233},{"c":63.6966,"h":63.73,"l":63.6,"n":385,"o":63.62,"t":"2026-01-05T05:00:00Z","v":52045,"vw":63.691461},{"c":63.745,"h":63.75,"l":63.56,"n":315,"o":63.64,"t":"2026-01-06T05:00:00Z","v":42812,"vw":63.660108},{"c":63.82,"h":63.89,"l":63.77,"n":526,"o":63.865,"t":"2026-01-07T05:00:00Z","v":67954,"vw":63.82165},{"c":63.66,"h":63.702,"l":63.64,"n":342,"o":63.69,"t":"2026-01-08T05:00:00Z","v":38656,"vw":63.669743},{"c":63.815,"h":63.85,"l":63.645,"n":227,"o":63.69,"t":"2026-01-09T05:00:00Z","v":51568,"vw":63.791732},{"c":63.73,"h":63.79,"l":63.655,"n":255,"o":63.75,"t":"2026-01-12T05:00:00Z","v":58807,"vw":63.733593},{"c":63.84,"h":63.87,"l":63.76,"n":259,"o":63.78,"t":"2026-01-13T05:00:00Z","v":39851,"vw":63.815004},{"c":63.96,"h":63.97,"l":63.84,"n":184,"o":63.84,"t":"2026-01-14T05:00:00Z","v":28617,"vw":63.927847},{"c":63.88,"h":64.02,"l":63.875,"n":235,"o":64,"t":"2026-01-15T05:00:00Z","v":35066,"vw":63.937634},{"c":63.76,"h":63.94,"l":63.7355,"n":388,"o":63.84,"t":"2026-01-16T05:00:00Z","v":59811,"vw":63.800712},{"c":63.4734,"h":63.5743,"l":63.425,"n":444,"o":63.44,"t":"2026-01-20T05:00:00Z","v":61838,"vw":63.50869},{"c":63.745,"h":63.78,"l":63.52,"n":364,"o":63.55,"t":"2026-01-21T05:00:00Z","v":42907,"vw":63.602476},{"c":63.8332,"h":63.855,"l":63.72,"n":249,"o":63.73,"t":"2026-01-22T05:00:00Z","v":34567,"vw":63.786955},{"c":63.83,"h":63.85,"l":63.6901,"n":398,"o":63.79,"t":"2026-01-23T05:00:00Z","v":125607,"vw":63.793531},{"c":63.86,"h":63.955,"l":63.86,"n":266,"o":63.93,"t":"2026-01-26T05:00:00Z","v":39083,"vw":63.930446},{"c":63.81,"h":63.91,"l":63.81,"n":223,"o":63.83,"t":"2026-01-27T05:00:00Z","v":32838,"vw":63.85362},{"c":63.78,"h":63.82,"l":63.71,"n":401,"o":63.82,"t":"2026-01-28T05:00:00Z","v":51730,"vw":63.777124},{"c":63.81,"h":63.82,"l":63.67,"n":242,"o":63.73,"t":"2026-01-29T05:00:00Z","v":25244,"vw":63.765518},{"c":63.785,"h":63.88,"l":63.7509,"n":220,"o":63.8,"t":"2026-01-30T05:00:00Z","v":38770,"vw":63.816856},{"c":63.5,"h":63.595,"l":63.48,"n":377,"o":63.58,"t":"2026-02-02T05:00:00Z","v":98766,"vw":63.53694},{"c":63.5,"h":63.54,"l":63.4102,"n":439,"o":63.47,"t":"2026-02-03T05:00:00Z","v":67679,"vw":63.490687},{"c":63.49,"h":63.5299,"l":63.4,"n":437,"o":63.44,"t":"2026-02-04T05:00:00Z","v":92807,"vw":63.450145},{"c":63.72,"h":63.74,"l":63.52,"n":361,"o":63.52,"t":"2026-02-05T05:00:00Z","v":79221,"vw":63.669415},{"c":63.72,"h":63.79,"l":63.6253,"n":349,"o":63.79,"t":"2026-02-06T05:00:00Z","v":37681,"vw":63.672049},{"c":63.735,"h":63.755,"l":63.63,"n":359,"o":63.7,"t":"2026-02-09T05:00:00Z","v":39063,"vw":63.69826},{"c":63.82,"h":63.9299,"l":63.8,"n":346,"o":63.85,"t":"2026-02-10T05:00:00Z","v":80467,"vw":63.870763},{"c":63.8,"h":63.87,"l":63.735,"n":493,"o":63.75,"t":"2026-02-11T05:00:00Z","v":67971,"vw":63.775808},{"c":64.03,"h":64.0665,"l":63.93,"n":520,"o":63.93,"t":"2026-02-12T05:00:00Z","v":71145,"vw":64.010988},{"c":64.187,"h":64.2,"l":64.1,"n":236,"o":64.18,"t":"2026-02-13T05:00:00Z","v":35084,"vw":64.153402},{"c":64.18,"h":64.22,"l":64.1151,"n":373,"o":64.15,"t":"2026-02-17T05:00:00Z","v":82431,"vw":64.164706},{"c":64.145,"h":64.23,"l":64.12,"n":308,"o":64.14,"t":"2026-02-18T05:00:00Z","v":47480,"vw":64.149083},{"c":64.2298,"h":64.2298,"l":64.095,"n":207,"o":64.11,"t":"2026-02-19T05:00:00Z","v":86966,"vw":64.148042},{"c":64.24,"h":64.3,"l":64.1196,"n":361,"o":64.3,"t":"2026-02-20T05:00:00Z","v":70150,"vw":64.17177},{"c":64.16,"h":64.29,"l":64.16,"n":291,"o":64.18,"t":"2026-02-23T05:00:00Z","v":32883,"vw":64.223181},{"c":64.21,"h":64.245,"l":64.14,"n":236,"o":64.19,"t":"2026-02-24T05:00:00Z","v":46263,"vw":64.170767},{"c":64.19,"h":64.25,"l":64.16,"n":243,"o":64.2,"t":"2026-02-25T05:00:00Z","v":36533,"vw":64.208231},{"c":64.255,"h":64.255,"l":64.1743,"n":184,"o":64.2,"t":"2026-02-26T05:00:00Z","v":22953,"vw":64.199075},{"c":64.24,"h":64.34,"l":64.22,"n":322,"o":64.22,"t":"2026-02-27T05:00:00Z","v":37481,"vw":64.286666},{"c":63.84,"h":63.91,"l":63.715,"n":400,"o":63.91,"t":"2026-03-02T05:00:00Z","v":127254,"vw":63.793848},{"c":63.7758,"h":63.83,"l":63.47,"n":352,"o":63.47,"t":"2026-03-03T05:00:00Z","v":60420,"vw":63.703092},{"c":63.82,"h":63.9,"l":63.77,"n":330,"o":63.82,"t":"2026-03-04T05:00:00Z","v":70844,"vw":63.841109},{"c":63.59,"h":63.63,"l":63.4701,"n":426,"o":63.59,"t":"2026-03-05T05:00:00Z","v":55024,"vw":63.597427},{"c":63.43,"h":63.595,"l":63.2801,"n":472,"o":63.37,"t":"2026-03-06T05:00:00Z","v":61167,"vw":63.466828},{"c":63.68,"h":63.7,"l":63.32,"n":456,"o":63.34,"t":"2026-03-09T04:00:00Z","v":102199,"vw":63.45568},{"c":63.395,"h":63.645,"l":63.39,"n":474,"o":63.54,"t":"2026-03-10T04:00:00Z","v":3704467,"vw":63.637749},{"c":63,"h":63.25,"l":62.93,"n":690,"o":63.25,"t":"2026-03-11T04:00:00Z","v":92531,"vw":63.099092},{"c":62.675,"h":62.89,"l":62.57,"n":881,"o":62.89,"t":"2026-03-12T04:00:00Z","v":171465,"vw":62.747764},{"c":62.52,"h":62.85,"l":62.44,"n":866,"o":62.8,"t":"2026-03-13T04:00:00Z","v":114775,"vw":62.581932},{"c":62.75,"h":62.8665,"l":62.7,"n":843,"o":62.82,"t":"2026-03-16T04:00:00Z","v":112059,"vw":62.777276},{"c":63.06,"h":63.06,"l":62.87,"n":353,"o":62.87,"t":"2026-03-17T04:00:00Z","v":35208,"vw":62.950972},{"c":62.78,"h":63.01,"l":62.765,"n":357,"o":62.94,"t":"2026-03-18T04:00:00Z","v":48399,"vw":62.88063},{"c":62.94,"h":62.98,"l":62.555,"n":470,"o":62.6,"t":"2026-03-19T04:00:00Z","v":135050,"vw":62.771748},{"c":62.32,"h":62.73,"l":62.28,"n":885,"o":62.71,"t":"2026-03-20T04:00:00Z","v":95658,"vw":62.439269},{"c":62.68,"h":62.81,"l":62.455,"n":578,"o":62.48,"t":"2026-03-23T04:00:00Z","v":82384,"vw":62.638071},{"c":62.53,"h":62.64,"l":62.4,"n":549,"o":62.42,"t":"2026-03-24T04:00:00Z","v":86758,"vw":62.550636},{"c":62.78,"h":62.86,"l":62.69,"n":482,"o":62.84,"t":"2026-03-25T04:00:00Z","v":55279,"vw":62.774554},{"c":62.32,"h":62.62,"l":62.31,"n":402,"o":62.51,"t":"2026-03-26T04:00:00Z","v":53090,"vw":62.429583},{"c":62.22,"h":62.335,"l":62.1,"n":830,"o":62.1,"t":"2026-03-27T04:00:00Z","v":65302,"vw":62.214},{"c":62.51,"h":62.64,"l":62.49,"n":356,"o":62.56,"t":"2026-03-30T04:00:00Z","v":42489,"vw":62.573345},{"c":62.83,"h":62.93,"l":62.695,"n":413,"o":62.71,"t":"2026-03-31T04:00:00Z","v":71989,"vw":62.780454},{"c":62.68,"h":62.79,"l":62.58,"n":448,"o":62.58,"t":"2026-04-01T04:00:00Z","v":35860,"vw":62.706992},{"c":62.89,"h":62.91,"l":62.55,"n":788,"o":62.55,"t":"2026-04-02T04:00:00Z","v":87750,"vw":62.769913},{"c":62.795,"h":62.9401,"l":62.73,"n":453,"o":62.73,"t":"2026-04-06T04:00:00Z","v":90321,"vw":62.842612},{"c":62.88,"h":62.88,"l":62.505,"n":413,"o":62.75,"t":"2026-04-07T04:00:00Z","v":34773,"vw":62.697422},{"c":63.075,"h":63.26,"l":63.005,"n":495,"o":63.25,"t":"2026-04-08T04:00:00Z","v":36332,"vw":63.121089},{"c":63.09,"h":63.2002,"l":62.93,"n":412,"o":62.98,"t":"2026-04-09T04:00:00Z","v":64757,"vw":63.056778},{"c":62.92,"h":63.085,"l":62.915,"n":365,"o":62.98,"t":"2026-04-10T04:00:00Z","v":45254,"vw":63.027144},{"c":63.13,"h":63.14,"l":62.91,"n":563,"o":62.91,"t":"2026-04-13T04:00:00Z","v":69535,"vw":63.011835},{"c":63.31,"h":63.33,"l":63.14,"n":445,"o":63.16,"t":"2026-04-14T04:00:00Z","v":55392,"vw":63.261694},{"c":63.255,"h":63.27,"l":63.19,"n":442,"o":63.25,"t":"2026-04-15T04:00:00Z","v":58003,"vw":63.229026},{"c":63.04,"h":63.2999,"l":63.04,"n":380,"o":63.27,"t":"2026-04-16T04:00:00Z","v":49088,"vw":63.14525},{"c":63.35,"h":63.45,"l":63.32,"n":436,"o":63.37,"t":"2026-04-17T04:00:00Z","v":60646,"vw":63.395567},{"c":63.34,"h":63.36,"l":63.27,"n":320,"o":63.36,"t":"2026-04-20T04:00:00Z","v":32923,"vw":63.321704},{"c":63.13,"h":63.3299,"l":63.13,"n":518,"o":63.295,"t":"2026-04-21T04:00:00Z","v":62313,"vw":63.249502},{"c":63.23,"h":63.35,"l":63.19,"n":466,"o":63.29,"t":"2026-04-22T04:00:00Z","v":68330,"vw":63.280708},{"c":63.1,"h":63.28,"l":62.98,"n":460,"o":63.23,"t":"2026-04-23T04:00:00Z","v":59965,"vw":63.168224},{"c":63.16,"h":63.21,"l":63.045,"n":644,"o":63.1,"t":"2026-04-24T04:00:00Z","v":94124,"vw":63.157864},{"c":63.015,"h":63.13,"l":62.9627,"n":429,"o":63.11,"t":"2026-04-27T04:00:00Z","v":38860,"vw":63.056499},{"c":63,"h":63,"l":62.85,"n":375,"o":62.89,"t":"2026-04-28T04:00:00Z","v":50188,"vw":62.908591},{"c":62.72,"h":62.89,"l":62.66,"n":449,"o":62.89,"t":"2026-04-29T04:00:00Z","v":58837,"vw":62.795332},{"c":62.8,"h":62.919,"l":62.735,"n":718,"o":62.84,"t":"2026-04-30T04:00:00Z","v":136076,"vw":62.786539},{"c":62.61,"h":62.795,"l":62.59,"n":565,"o":62.61,"t":"2026-05-01T04:00:00Z","v":67132,"vw":62.678073},{"c":62.44,"h":62.54,"l":62.2999,"n":730,"o":62.54,"t":"2026-05-04T04:00:00Z","v":125169,"vw":62.459039},{"c":62.61,"h":62.68,"l":62.53,"n":441,"o":62.56,"t":"2026-05-05T04:00:00Z","v":94573,"vw":62.618195},{"c":62.86,"h":62.96,"l":62.85,"n":465,"o":62.88,"t":"2026-05-06T04:00:00Z","v":59138,"vw":62.907523},{"c":62.67,"h":62.97,"l":62.64,"n":619,"o":62.97,"t":"2026-05-07T04:00:00Z","v":80574,"vw":62.851605},{"c":62.895,"h":62.96,"l":62.87,"n":399,"o":62.87,"t":"2026-05-08T04:00:00Z","v":40831,"vw":62.913428},{"c":62.78,"h":62.89,"l":62.78,"n":470,"o":62.83,"t":"2026-05-11T04:00:00Z","v":67177,"vw":62.837631},{"c":62.59,"h":62.65,"l":62.56,"n":523,"o":62.65,"t":"2026-05-12T04:00:00Z","v":67761,"vw":62.589267},{"c":62.62,"h":62.63,"l":62.49,"n":490,"o":62.59,"t":"2026-05-13T04:00:00Z","v":57754,"vw":62.577391},{"c":62.59,"h":62.77,"l":62.59,"n":366,"o":62.75,"t":"2026-05-14T04:00:00Z","v":44727,"vw":62.719196},{"c":62.27,"h":62.315,"l":62.21,"n":763,"o":62.31,"t":"2026-05-15T04:00:00Z","v":99027,"vw":62.262942},{"c":62.21,"h":62.38,"l":62.15,"n":581,"o":62.32,"t":"2026-05-18T04:00:00Z","v":57846,"vw":62.271096},{"c":61.95,"h":62.06,"l":61.87,"n":812,"o":62,"t":"2026-05-19T04:00:00Z","v":84157,"vw":61.934164},{"c":62.33,"h":62.4,"l":61.97,"n":539,"o":61.98,"t":"2026-05-20T04:00:00Z","v":56324,"vw":62.173541},{"c":62.396,"h":62.42,"l":62.13,"n":484,"o":62.19,"t":"2026-05-21T04:00:00Z","v":122847,"vw":62.240875},{"c":62.52,"h":62.59,"l":62.4,"n":434,"o":62.57,"t":"2026-05-22T04:00:00Z","v":36011,"vw":62.470129},{"c":62.725,"h":62.79,"l":62.672,"n":431,"o":62.78,"t":"2026-05-26T04:00:00Z","v":66534,"vw":62.715001},{"c":62.785,"h":62.8297,"l":62.755,"n":444,"o":62.76,"t":"2026-05-27T04:00:00Z","v":60451,"vw":62.783349},{"c":62.94,"h":62.99,"l":62.77,"n":454,"o":62.79,"t":"2026-05-28T04:00:00Z","v":65733,"vw":62.907488},{"c":63,"h":63.0899,"l":62.96,"n":310,"o":62.96,"t":"2026-05-29T04:00:00Z","v":47976,"vw":63.024546},{"c":62.715,"h":62.715,"l":62.51,"n":538,"o":62.56,"t":"2026-06-01T04:00:00Z","v":72127,"vw":62.590387},{"c":62.7235,"h":62.83,"l":62.71,"n":513,"o":62.83,"t":"2026-06-02T04:00:00Z","v":59160,"vw":62.781529},{"c":62.61,"h":62.62,"l":62.5399,"n":350,"o":62.59,"t":"2026-06-03T04:00:00Z","v":82230,"vw":62.587783},{"c":62.72,"h":62.77,"l":62.69,"n":406,"o":62.71,"t":"2026-06-04T04:00:00Z","v":38270,"vw":62.716844},{"c":62.41,"h":62.51,"l":62.39,"n":626,"o":62.51,"t":"2026-06-05T04:00:00Z","v":51745,"vw":62.459244},{"c":62.34,"h":62.54,"l":62.335,"n":612,"o":62.51,"t":"2026-06-08T04:00:00Z","v":59823,"vw":62.394345},{"c":62.5,"h":62.51,"l":62.35,"n":424,"o":62.41,"t":"2026-06-09T04:00:00Z","v":58307,"vw":62.445596},{"c":62.38,"h":62.54,"l":62.345,"n":506,"o":62.48,"t":"2026-06-10T04:00:00Z","v":66281,"vw":62.414732},{"c":62.807,"h":62.835,"l":62.41,"n":408,"o":62.48,"t":"2026-06-11T04:00:00Z","v":51365,"vw":62.624216},{"c":62.76,"h":62.79,"l":62.605,"n":269,"o":62.79,"t":"2026-06-12T04:00:00Z","v":31509,"vw":62.730498},{"c":62.8,"h":62.93,"l":62.79,"n":307,"o":62.87,"t":"2026-06-15T04:00:00Z","v":44566,"vw":62.860674},{"c":62.855,"h":62.93,"l":62.8,"n":259,"o":62.84,"t":"2026-06-16T04:00:00Z","v":27726,"vw":62.880241},{"c":62.63,"h":62.915,"l":62.62,"n":380,"o":62.83,"t":"2026-06-17T04:00:00Z","v":77964,"vw":62.859848},{"c":62.82,"h":62.9591,"l":62.78,"n":521,"o":62.89,"t":"2026-06-18T04:00:00Z","v":146144,"vw":62.877721},{"c":62.667,"h":62.75,"l":62.585,"n":487,"o":62.75,"t":"2026-06-22T04:00:00Z","v":82217,"vw":62.648225},{"c":62.73,"h":62.85,"l":62.72,"n":735,"o":62.73,"t":"2026-06-23T04:00:00Z","v":138971,"vw":62.764136},{"c":62.965,"h":63.0243,"l":62.91,"n":264,"o":62.91,"t":"2026-06-24T04:00:00Z","v":61584,"vw":62.988245},{"c":63.02,"h":63.08,"l":62.97,"n":261,"o":63,"t":"2026-06-25T04:00:00Z","v":39634,"vw":63.021888},{"c":63.05,"h":63.0893,"l":62.91,"n":378,"o":62.91,"t":"2026-06-26T04:00:00Z","v":45382,"vw":63.009451},{"c":63.12,"h":63.135,"l":63.05,"n":315,"o":63.07,"t":"2026-06-29T04:00:00Z","v":27080,"vw":63.074284},{"c":62.76,"h":63.03,"l":62.76,"n":1076,"o":63.02,"t":"2026-06-30T04:00:00Z","v":1195560,"vw":62.924661},{"c":62.45,"h":62.55,"l":62.38,"n":439,"o":62.38,"t":"2026-07-01T04:00:00Z","v":36874,"vw":62.508168},{"c":62.58,"h":62.615,"l":62.49,"n":519,"o":62.53,"t":"2026-07-02T04:00:00Z","v":79801,"vw":62.55049},{"c":62.5823,"h":62.5823,"l":62.495,"n":392,"o":62.58,"t":"2026-07-06T04:00:00Z","v":92208,"vw":62.529818},{"c":62.22,"h":62.4142,"l":62.2,"n":358,"o":62.4,"t":"2026-07-07T04:00:00Z","v":34804,"vw":62.310958},{"c":62.12,"h":62.15,"l":62,"n":729,"o":62.1,"t":"2026-07-08T04:00:00Z","v":80219,"vw":62.081479},{"c":62.175,"h":62.28,"l":62.145,"n":375,"o":62.16,"t":"2026-07-09T04:00:00Z","v":38669,"vw":62.194882},{"c":62.03,"h":62.15,"l":61.965,"n":532,"o":62.14,"t":"2026-07-10T04:00:00Z","v":84241,"vw":62.065585},{"c":61.79,"h":61.995,"l":61.78,"n":459,"o":61.95,"t":"2026-07-13T04:00:00Z","v":68833,"vw":61.915396},{"c":61.89,"h":61.96,"l":61.84,"n":408,"o":61.88,"t":"2026-07-14T04:00:00Z","v":68285,"vw":61.896006},{"c":62.04,"h":62.1,"l":61.97,"n":486,"o":61.97,"t":"2026-07-15T04:00:00Z","v":455350,"vw":62.0124},{"c":62.025,"h":62.07,"l":61.925,"n":402,"o":61.94,"t":"2026-07-16T04:00:00Z","v":31232,"vw":62.000114},{"c":62.055,"h":62.13,"l":62.055,"n":227,"o":62.08,"t":"2026-07-17T04:00:00Z","v":21326,"vw":62.097409},{"c":61.89,"h":62.06,"l":61.855,"n":406,"o":61.99,"t":"2026-07-20T04:00:00Z","v":34686,"vw":61.908777},{"c":61.76,"h":61.85,"l":61.755,"n":478,"o":61.85,"t":"2026-07-21T04:00:00Z","v":47133,"vw":61.782082},{"c":61.69,"h":61.74,"l":61.64,"n":453,"o":61.73,"t":"2026-07-22T04:00:00Z","v":57326,"vw":61.689058},{"c":61.49,"h":61.5118,"l":61.4012,"n":964,"o":61.44,"t":"2026-07-23T04:00:00Z","v":100656,"vw":61.440084},{"c":61.47,"h":61.57,"l":61.47,"n":383,"o":61.51,"t":"2026-07-24T04:00:00Z","v":35301,"vw":61.507787},{"c":61.595,"h":61.62,"l":61.56,"n":349,"o":61.6,"t":"2026-07-27T04:00:00Z","v":28271,"vw":61.598597},{"c":61.745,"h":61.79,"l":61.61,"n":343,"o":61.62,"t":"2026-07-28T04:00:00Z","v":40667,"vw":61.684803},{"c":61.473,"h":61.75,"l":61.47,"n":373,"o":61.69,"t":"2026-07-29T04:00:00Z","v":54577,"vw":61.614005},{"c":61.62,"h":61.65,"l":61.535,"n":376,"o":61.57,"t":"2026-07-30T04:00:00Z","v":39143,"vw":61.598098},{"c":61.6,"h":61.6,"l":61.405,"n":727,"o":61.55,"t":"2026-07-31T04:00:00Z","v":72257,"vw":61.44897},{"c":61.445,"h":61.48,"l":61.37,"n":520,"o":61.37,"t":"2026-08-03T04:00:00Z","v":54822,"vw":61.439549},{"c":61.74,"h":61.74,"l":61.61,"n":699,"o":61.61,"t":"2026-08-04T04:00:00Z","v":69770,"vw":61.694623},{"c":61.73,"h":61.794,"l":61.68,"n":494,"o":61.72,"t":"2026-08-05T04:00:00Z","v":81716,"vw":61.732413},{"c":61.57,"h":61.62,"l":61.5,"n":494,"o":61.56,"t":"2026-08-06T04:00:00Z","v":69336,"vw":61.551692},{"c":61.635,"h":61.69,"l":61.58,"n":473,"o":61.69,"t":"2026-08-07T04:00:00Z","v":58033,"vw":61.634411},{"c":61.3507,"h":61.49,"l":61.3507,"n":854,"o":61.47,"t":"2026-08-10T04:00:00Z","v":95115,"vw":61.447121},{"c":61.395,"h":61.5194,"l":61.395,"n":592,"o":61.44,"t":"2026-08-11T04:00:00Z","v":65302,"vw":61.446208},{"c":61.47,"h":61.56,"l":61.45,"n":373,"o":61.56,"t":"2026-08-12T04:00:00Z","v":40562,"vw":61.502402},{"c":61.66,"h":61.79,"l":61.64,"n":383,"o":61.67,"t":"2026-08-13T04:00:00Z","v":59069,"vw":61.698879},{"c":61.465,"h":61.61,"l":61.4217,"n":463,"o":61.6,"t":"2026-08-14T04:00:00Z","v":65069,"vw":61.482257},{"c":61.28,"h":61.425,"l":61.28,"n":607,"o":61.37,"t":"2026-08-17T04:00:00Z","v":155602,"vw":61.365749},{"c":61.36,"h":61.365,"l":61.17,"n":719,"o":61.21,"t":"2026-08-18T04:00:00Z","v":68954,"vw":61.301806},{"c":61.68,"h":61.68,"l":61.535,"n":457,"o":61.64,"t":"2026-08-19T04:00:00Z","v":53963,"vw":61.623528},{"c":61.44,"h":61.5,"l":61.4,"n":459,"o":61.41,"t":"2026-08-20T04:00:00Z","v":475941,"vw":61.424389},{"c":61.38,"h":61.4,"l":61.31,"n":464,"o":61.39,"t":"2026-08-21T04:00:00Z","v":57193,"vw":61.353427},{"c":61.475,"h":61.51,"l":61.43,"n":547,"o":61.43,"t":"2026-08-24T04:00:00Z","v":480000,"vw":61.470129},{"c":61.79,"h":61.79,"l":61.645,"n":422,"o":61.66,"t":"2026-08-25T04:00:00Z","v":55963,"vw":61.697439},{"c":61.74,"h":61.74,"l":61.651,"n":291,"o":61.72,"t":"2026-08-26T04:00:00Z","v":51542,"vw":61.682154},{"c":61.73,"h":61.78,"l":61.6809,"n":379,"o":61.74,"t":"2026-08-27T04:00:00Z","v":36084,"vw":61.734539},{"c":61.55,"h":61.76,"l":61.5,"n":372,"o":61.72,"t":"2026-08-28T04:00:00Z","v":159534,"vw":61.529185},{"c":61.49,"h":61.5,"l":61.39,"n":481,"o":61.5,"t":"2026-08-31T04:00:00Z","v":61809,"vw":61.438204},{"c":60.99,"h":61.2199,"l":60.9701,"n":729,"o":61.14,"t":"2026-09-01T04:00:00Z","v":79449,"vw":61.120836},{"c":61.05,"h":61.07,"l":60.985,"n":721,"o":61.07,"t":"2026-09-02T04:00:00Z","v":74250,"vw":61.013211},{"c":61.12,"h":61.23,"l":61.12,"n":614,"o":61.22,"t":"2026-09-03T04:00:00Z","v":92090,"vw":61.182359},{"c":61.125,"h":61.185,"l":61.1,"n":444,"o":61.16,"t":"2026-09-04T04:00:00Z","v":46779,"vw":61.139862},{"c":61.08,"h":61.16,"l":61.03,"n":1764,"o":61.16,"t":"2026-09-08T04:00:00Z","v":213616,"vw":61.105367},{"c":61.02,"h":61.1,"l":60.929,"n":592,"o":61.07,"t":"2026-09-09T04:00:00Z","v":53886,"vw":61.015242},{"c":60.59,"h":60.755,"l":60.54,"n":1133,"o":60.73,"t":"2026-09-10T04:00:00Z","v":152751,"vw":60.690762},{"c":60.53,"h":60.76,"l":60.52,"n":574,"o":60.73,"t":"2026-09-11T04:00:00Z","v":73953,"vw":60.656744},{"c":60.5,"h":60.665,"l":60.405,"n":848,"o":60.47,"t":"2026-09-14T04:00:00Z","v":137067,"vw":60.499056},{"c":60.5,"h":60.52,"l":60.445,"n":718,"o":60.47,"t":"2026-09-15T04:00:00Z","v":54779,"vw":60.477589},{"c":60.58,"h":60.83,"l":60.57,"n":328,"o":60.66,"t":"2026-09-16T04:00:00Z","v":39756,"vw":60.726363},{"c":60.9,"h":60.9,"l":60.76,"n":668,"o":60.8,"t":"2026-09-17T04:00:00Z","v":93206,"vw":60.833499},{"c":60.674,"h":60.73,"l":60.5901,"n":384,"o":60.73,"t":"2026-09-18T04:00:00Z","v":42139,"vw":60.644837},{"c":60.85,"h":60.85,"l":60.7501,"n":621,"o":60.8,"t":"2026-09-21T04:00:00Z","v":73643,"vw":60.801351},{"c":60.85,"h":60.87,"l":60.745,"n":640,"o":60.87,"t":"2026-09-22T04:00:00Z","v":195522,"vw":60.829313},{"c":60.29,"h":60.75,"l":60.19,"n":1025,"o":60.75,"t":"2026-09-23T04:00:00Z","v":87966,"vw":60.378155},{"c":59.96,"h":60.3113,"l":59.945,"n":1298,"o":60.285,"t":"2026-09-24T04:00:00Z","v":133629,"vw":60.145654},{"c":60.01,"h":60.02,"l":59.79,"n":1217,"o":59.9754,"t":"2026-09-25T04:00:00Z","v":148950,"vw":59.874916},{"c":59.64,"h":59.7256,"l":59.52,"n":1043,"o":59.7,"t":"2026-09-28T04:00:00Z","v":146054,"vw":59.628381},{"c":59.61,"h":59.68,"l":59.47,"n":1410,"o":59.68,"t":"2026-09-29T04:00:00Z","v":186284,"vw":59.592939},{"c":59.58,"h":59.73,"l":59.5,"n":704,"o":59.73,"t":"2026-09-30T04:00:00Z","v":211649,"vw":59.58872},{"c":59.53,"h":59.56,"l":59.05,"n":2879,"o":59.15,"t":"2026-10-01T04:00:00Z","v":213868,"vw":59.388617},{"c":59.35,"h":59.66,"l":59.31,"n":1565,"o":59.63,"t":"2026-10-02T04:00:00Z","v":160908,"vw":59.455308},{"c":59.36,"h":59.37,"l":59.2,"n":1910,"o":59.31,"t":"2026-10-05T04:00:00Z","v":276202,"vw":59.294837},{"c":59.53,"h":59.5899,"l":59.42,"n":968,"o":59.44,"t":"2026-10-06T04:00:00Z","v":140870,"vw":59.495722},{"c":59.51,"h":59.55,"l":59.2,"n":1284,"o":59.23,"t":"2026-10-07T04:00:00Z","v":130301,"vw":59.449326},{"c":59.64,"h":59.6899,"l":59.42,"n":1605,"o":59.48,"t":"2026-10-08T04:00:00Z","v":207937,"vw":59.545336},{"c":59.6,"h":59.6495,"l":59.5222,"n":1159,"o":59.61,"t":"2026-10-09T04:00:00Z","v":103026,"vw":59.577551},{"c":59.72,"h":59.72,"l":59.57,"n":1053,"o":59.61,"t":"2026-10-12T04:00:00Z","v":120916,"vw":59.652796},{"c":59.69,"h":59.805,"l":59.61,"n":671,"o":59.78,"t":"2026-10-13T04:00:00Z","v":74729,"vw":59.683175},{"c":59.66,"h":59.73,"l":59.38,"n":797,"o":59.4,"t":"2026-10-14T04:00:00Z","v":106963,"vw":59.57215},{"c":60.065,"h":60.12,"l":59.97,"n":1477,"o":60.06,"t":"2026-10-15T04:00:00Z","v":328374,"vw":60.037311},{"c":60.005,"h":60.15,"l":59.9024,"n":582,"o":59.99,"t":"2026-10-16T04:00:00Z","v":84488,"vw":60.028582},{"c":59.73,"h":60,"l":59.7,"n":855,"o":59.98,"t":"2026-10-19T04:00:00Z","v":77204,"vw":59.835377},{"c":59.92,"h":60.04,"l":59.8,"n":949,"o":59.81,"t":"2026-10-20T04:00:00Z","v":127975,"vw":59.91494},{"c":59.92,"h":60.01,"l":59.76,"n":452,"o":59.97,"t":"2026-10-21T04:00:00Z","v":71271,"vw":59.909305},{"c":60.41,"h":60.485,"l":60.05,"n":1194,"o":60.08,"t":"2026-10-22T04:00:00Z","v":99588,"vw":60.275542}],"volatilityBars":[{"c":60.79,"h":60.83,"l":60.79,"n":23,"o":60.8,"t":"2026-09-21T13:30:00Z","v":3439,"vw":60.81236},{"c":60.76,"h":60.78,"l":60.76,"n":9,"o":60.78,"t":"2026-09-21T13:45:00Z","v":531,"vw":60.7675},{"c":60.78,"h":60.78,"l":60.7501,"n":21,"o":60.76,"t":"2026-09-21T14:00:00Z","v":2672,"vw":60.770896},{"c":60.783,"h":60.8,"l":60.783,"n":8,"o":60.8,"t":"2026-09-21T14:15:00Z","v":4685,"vw":60.796007},{"c":60.805,"h":60.81,"l":60.79,"n":20,"o":60.79,"t":"2026-09-21T14:30:00Z","v":1858,"vw":60.806949},{"c":60.79,"h":60.79,"l":60.79,"n":2,"o":60.79,"t":"2026-09-21T14:45:00Z","v":125,"vw":60.79},{"c":60.7801,"h":60.8,"l":60.7801,"n":10,"o":60.79,"t":"2026-09-21T15:15:00Z","v":1649,"vw":60.783589},{"c":60.79,"h":60.79,"l":60.78,"n":21,"o":60.79,"t":"2026-09-21T15:30:00Z","v":19477,"vw":60.789066},{"c":60.77,"h":60.81,"l":60.77,"n":30,"o":60.7924,"t":"2026-09-21T15:45:00Z","v":2347,"vw":60.791812},{"c":60.8,"h":60.8,"l":60.785,"n":11,"o":60.785,"t":"2026-09-21T16:00:00Z","v":898,"vw":60.798125},{"c":60.8,"h":60.82,"l":60.8,"n":7,"o":60.82,"t":"2026-09-21T16:15:00Z","v":904,"vw":60.806429},{"c":60.82,"h":60.83,"l":60.8,"n":34,"o":60.81,"t":"2026-09-21T16:30:00Z","v":9594,"vw":60.81649},{"c":60.82,"h":60.82,"l":60.82,"n":6,"o":60.82,"t":"2026-09-21T16:45:00Z","v":164,"vw":60.82},{"c":60.819,"h":60.819,"l":60.81,"n":3,"o":60.81,"t":"2026-09-21T17:00:00Z","v":557,"vw":60.817214},{"c":60.81,"h":60.81,"l":60.81,"n":1,"o":60.81,"t":"2026-09-21T17:15:00Z","v":100,"vw":60.81},{"c":60.789,"h":60.789,"l":60.78,"n":5,"o":60.78,"t":"2026-09-21T18:00:00Z","v":964,"vw":60.787997},{"c":60.79,"h":60.79,"l":60.77,"n":3,"o":60.77,"t":"2026-09-21T18:15:00Z","v":234,"vw":60.778584},{"c":60.795,"h":60.795,"l":60.795,"n":2,"o":60.795,"t":"2026-09-21T18:30:00Z","v":456,"vw":60.795},{"c":60.795,"h":60.81,"l":60.795,"n":9,"o":60.8,"t":"2026-09-21T18:45:00Z","v":10661,"vw":60.799526},{"c":60.8,"h":60.8,"l":60.79,"n":5,"o":60.8,"t":"2026-09-21T19:00:00Z","v":600,"vw":60.795},{"c":60.81,"h":60.81,"l":60.81,"n":2,"o":60.81,"t":"2026-09-21T19:15:00Z","v":278,"vw":60.81},{"c":60.85,"h":60.85,"l":60.82,"n":53,"o":60.83,"t":"2026-09-21T19:45:00Z","v":6265,"vw":60.844336},{"c":60.9,"h":60.9,"l":60.9,"n":1,"o":60.9,"t":"2026-09-21T22:15:00Z","v":445,"vw":60.9},{"c":60.85,"h":60.85,"l":60.85,"n":6,"o":60.85,"t":"2026-09-21T23:00:00Z","v":450,"vw":60.85},{"c":60.86,"h":60.87,"l":60.835,"n":55,"o":60.87,"t":"2026-09-22T13:30:00Z","v":14273,"vw":60.863615},{"c":60.84,"h":60.8401,"l":60.84,"n":4,"o":60.8401,"t":"2026-09-22T13:45:00Z","v":1014,"vw":60.840077},{"c":60.83,"h":60.83,"l":60.83,"n":8,"o":60.83,"t":"2026-09-22T14:00:00Z","v":370,"vw":60.83},{"c":60.83,"h":60.84,"l":60.825,"n":10,"o":60.84,"t":"2026-09-22T14:15:00Z","v":8561,"vw":60.838395},{"c":60.8051,"h":60.84,"l":60.8051,"n":44,"o":60.82,"t":"2026-09-22T14:30:00Z","v":5389,"vw":60.81895},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-09-22T14:45:00Z","v":102,"vw":60.8},{"c":60.835,"h":60.835,"l":60.805,"n":52,"o":60.805,"t":"2026-09-22T15:00:00Z","v":22121,"vw":60.820367},{"c":60.795,"h":60.835,"l":60.795,"n":27,"o":60.83,"t":"2026-09-22T15:15:00Z","v":2168,"vw":60.825527},{"c":60.767,"h":60.785,"l":60.767,"n":9,"o":60.785,"t":"2026-09-22T15:30:00Z","v":860,"vw":60.777814},{"c":60.75,"h":60.755,"l":60.75,"n":2,"o":60.755,"t":"2026-09-22T15:45:00Z","v":1275,"vw":60.750392},{"c":60.7658,"h":60.77,"l":60.7658,"n":9,"o":60.77,"t":"2026-09-22T16:00:00Z","v":390,"vw":60.767344},{"c":60.745,"h":60.765,"l":60.745,"n":11,"o":60.7599,"t":"2026-09-22T16:15:00Z","v":1595,"vw":60.756447},{"c":60.75,"h":60.75,"l":60.75,"n":2,"o":60.75,"t":"2026-09-22T16:30:00Z","v":610,"vw":60.75},{"c":60.78,"h":60.78,"l":60.78,"n":4,"o":60.78,"t":"2026-09-22T16:45:00Z","v":193,"vw":60.78},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-09-22T17:00:00Z","v":100,"vw":60.75},{"c":60.745,"h":60.7499,"l":60.745,"n":7,"o":60.7499,"t":"2026-09-22T17:15:00Z","v":1009,"vw":60.746513},{"c":60.7682,"h":60.7682,"l":60.765,"n":3,"o":60.765,"t":"2026-09-22T17:30:00Z","v":300,"vw":60.766067},{"c":60.815,"h":60.83,"l":60.77,"n":20,"o":60.77,"t":"2026-09-22T17:45:00Z","v":2096,"vw":60.813854},{"c":60.8201,"h":60.8201,"l":60.8201,"n":4,"o":60.8201,"t":"2026-09-22T18:00:00Z","v":896,"vw":60.8201},{"c":60.815,"h":60.85,"l":60.8101,"n":29,"o":60.84,"t":"2026-09-22T18:15:00Z","v":8012,"vw":60.829754},{"c":60.8,"h":60.815,"l":60.7912,"n":30,"o":60.815,"t":"2026-09-22T18:30:00Z","v":3616,"vw":60.804782},{"c":60.7852,"h":60.7852,"l":60.78,"n":7,"o":60.78,"t":"2026-09-22T18:45:00Z","v":928,"vw":60.783055},{"c":60.795,"h":60.795,"l":60.78,"n":5,"o":60.78,"t":"2026-09-22T19:00:00Z","v":256,"vw":60.7875},{"c":60.805,"h":60.805,"l":60.8,"n":10,"o":60.8,"t":"2026-09-22T19:15:00Z","v":725,"vw":60.803967},{"c":60.855,"h":60.87,"l":60.8406,"n":12,"o":60.8599,"t":"2026-09-22T19:30:00Z","v":2978,"vw":60.855856},{"c":60.85,"h":60.865,"l":60.845,"n":55,"o":60.865,"t":"2026-09-22T19:45:00Z","v":9417,"vw":60.853068},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-09-22T20:15:00Z","v":100000,"vw":60.85},{"c":60.9,"h":60.9,"l":60.9,"n":3,"o":60.9,"t":"2026-09-22T23:00:00Z","v":1994,"vw":60.9},{"c":60.66,"h":60.75,"l":60.66,"n":40,"o":60.75,"t":"2026-09-23T13:30:00Z","v":7491,"vw":60.689875},{"c":60.58,"h":60.59,"l":60.58,"n":3,"o":60.59,"t":"2026-09-23T13:45:00Z","v":700,"vw":60.581429},{"c":60.505,"h":60.5299,"l":60.505,"n":25,"o":60.52,"t":"2026-09-23T14:00:00Z","v":1980,"vw":60.512884},{"c":60.455,"h":60.46,"l":60.455,"n":6,"o":60.46,"t":"2026-09-23T14:15:00Z","v":704,"vw":60.456499},{"c":60.42,"h":60.4599,"l":60.42,"n":51,"o":60.44,"t":"2026-09-23T14:30:00Z","v":2223,"vw":60.440758},{"c":60.4301,"h":60.4301,"l":60.39,"n":83,"o":60.41,"t":"2026-09-23T14:45:00Z","v":8572,"vw":60.411815},{"c":60.41,"h":60.44,"l":60.405,"n":29,"o":60.44,"t":"2026-09-23T15:00:00Z","v":1967,"vw":60.410333},{"c":60.385,"h":60.41,"l":60.385,"n":38,"o":60.4,"t":"2026-09-23T15:15:00Z","v":10839,"vw":60.399757},{"c":60.38,"h":60.3842,"l":60.3612,"n":38,"o":60.3612,"t":"2026-09-23T15:30:00Z","v":2706,"vw":60.372693},{"c":60.3497,"h":60.385,"l":60.3497,"n":72,"o":60.385,"t":"2026-09-23T15:45:00Z","v":4668,"vw":60.367973},{"c":60.355,"h":60.355,"l":60.34,"n":48,"o":60.35,"t":"2026-09-23T16:00:00Z","v":3095,"vw":60.347662},{"c":60.315,"h":60.34,"l":60.315,"n":3,"o":60.34,"t":"2026-09-23T16:15:00Z","v":4924,"vw":60.339157},{"c":60.31,"h":60.315,"l":60.31,"n":3,"o":60.315,"t":"2026-09-23T16:30:00Z","v":2347,"vw":60.310426},{"c":60.26,"h":60.3,"l":60.26,"n":40,"o":60.3,"t":"2026-09-23T16:45:00Z","v":7067,"vw":60.272041},{"c":60.22,"h":60.22,"l":60.21,"n":11,"o":60.21,"t":"2026-09-23T17:00:00Z","v":1640,"vw":60.218125},{"c":60.22,"h":60.22,"l":60.21,"n":2,"o":60.21,"t":"2026-09-23T17:15:00Z","v":500,"vw":60.212},{"c":60.19,"h":60.1906,"l":60.19,"n":3,"o":60.1906,"t":"2026-09-23T17:30:00Z","v":978,"vw":60.190538},{"c":60.23,"h":60.2489,"l":60.23,"n":4,"o":60.2489,"t":"2026-09-23T17:45:00Z","v":3029,"vw":60.245722},{"c":60.2199,"h":60.22,"l":60.2199,"n":5,"o":60.22,"t":"2026-09-23T18:00:00Z","v":710,"vw":60.219986},{"c":60.21,"h":60.215,"l":60.21,"n":2,"o":60.215,"t":"2026-09-23T18:15:00Z","v":368,"vw":60.213641},{"c":60.205,"h":60.205,"l":60.205,"n":1,"o":60.205,"t":"2026-09-23T18:30:00Z","v":122,"vw":60.205},{"c":60.1999,"h":60.1999,"l":60.1999,"n":4,"o":60.1999,"t":"2026-09-23T18:45:00Z","v":234,"vw":60.1999},{"c":60.27,"h":60.2768,"l":60.27,"n":10,"o":60.27,"t":"2026-09-23T19:00:00Z","v":705,"vw":60.273257},{"c":60.265,"h":60.2768,"l":60.26,"n":9,"o":60.26,"t":"2026-09-23T19:30:00Z","v":651,"vw":60.266327},{"c":60.28,"h":60.3,"l":60.26,"n":55,"o":60.26,"t":"2026-09-23T19:45:00Z","v":11168,"vw":60.296566},{"c":60.29,"h":60.29,"l":60.29,"n":4,"o":60.29,"t":"2026-09-23T20:00:00Z","v":193,"vw":60.29},{"c":61.995,"h":61.995,"l":61.995,"n":1,"o":61.995,"t":"2026-09-23T20:15:00Z","v":100,"vw":61.995},{"c":60.942,"h":60.942,"l":60.34,"n":2,"o":60.34,"t":"2026-09-23T20:30:00Z","v":200,"vw":60.641},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-09-23T20:45:00Z","v":100,"vw":60.34},{"c":60.285,"h":60.285,"l":60.285,"n":2,"o":60.285,"t":"2026-09-24T13:30:00Z","v":359,"vw":60.285},{"c":60.3,"h":60.31,"l":60.3,"n":11,"o":60.31,"t":"2026-09-24T13:45:00Z","v":1434,"vw":60.30464},{"c":60.3036,"h":60.3113,"l":60.3036,"n":20,"o":60.3099,"t":"2026-09-24T14:00:00Z","v":2111,"vw":60.30869},{"c":60.2489,"h":60.29,"l":60.231,"n":61,"o":60.2838,"t":"2026-09-24T14:15:00Z","v":13897,"vw":60.248261},{"c":60.19,"h":60.25,"l":60.19,"n":72,"o":60.2486,"t":"2026-09-24T14:30:00Z","v":13783,"vw":60.217021},{"c":60.135,"h":60.2,"l":60.135,"n":199,"o":60.18,"t":"2026-09-24T14:45:00Z","v":35919,"vw":60.181242},{"c":60.095,"h":60.14,"l":60.095,"n":251,"o":60.135,"t":"2026-09-24T15:00:00Z","v":25444,"vw":60.117202},{"c":60.07,"h":60.11,"l":60.07,"n":92,"o":60.1,"t":"2026-09-24T15:15:00Z","v":5218,"vw":60.095005},{"c":60.085,"h":60.085,"l":60.05,"n":34,"o":60.06,"t":"2026-09-24T15:30:00Z","v":3326,"vw":60.058411},{"c":60.055,"h":60.08,"l":60.055,"n":10,"o":60.08,"t":"2026-09-24T15:45:00Z","v":3377,"vw":60.062416},{"c":60.06,"h":60.06,"l":60.05,"n":7,"o":60.05,"t":"2026-09-24T16:00:00Z","v":549,"vw":60.052551},{"c":60.13,"h":60.205,"l":60.11,"n":14,"o":60.11,"t":"2026-09-24T16:15:00Z","v":1262,"vw":60.142648},{"c":60.18,"h":60.18,"l":60.14,"n":3,"o":60.14,"t":"2026-09-24T16:30:00Z","v":298,"vw":60.16},{"c":60.15,"h":60.15,"l":60.1401,"n":3,"o":60.1401,"t":"2026-09-24T16:45:00Z","v":945,"vw":60.141167},{"c":60.15,"h":60.15,"l":60.15,"n":4,"o":60.15,"t":"2026-09-24T17:00:00Z","v":139,"vw":60.15},{"c":60.11,"h":60.13,"l":60.11,"n":9,"o":60.12,"t":"2026-09-24T17:15:00Z","v":811,"vw":60.12061},{"c":60.08,"h":60.09,"l":60.08,"n":5,"o":60.09,"t":"2026-09-24T17:45:00Z","v":375,"vw":60.085},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-09-24T18:00:00Z","v":198,"vw":60.02},{"c":60.09,"h":60.09,"l":60.06,"n":21,"o":60.065,"t":"2026-09-24T18:15:00Z","v":1959,"vw":60.075118},{"c":60.07,"h":60.08,"l":60.06,"n":4,"o":60.06,"t":"2026-09-24T18:30:00Z","v":338,"vw":60.07},{"c":60.07,"h":60.07,"l":60.07,"n":4,"o":60.07,"t":"2026-09-24T18:45:00Z","v":200,"vw":60.07},{"c":60,"h":60.04,"l":60,"n":29,"o":60.04,"t":"2026-09-24T19:00:00Z","v":2192,"vw":60.007598},{"c":59.98,"h":59.99,"l":59.98,"n":21,"o":59.99,"t":"2026-09-24T19:15:00Z","v":1262,"vw":59.984043},{"c":59.97,"h":59.99,"l":59.97,"n":22,"o":59.99,"t":"2026-09-24T19:30:00Z","v":1425,"vw":59.977222},{"c":59.96,"h":59.97,"l":59.945,"n":121,"o":59.97,"t":"2026-09-24T19:45:00Z","v":11249,"vw":59.963519},{"c":59.96,"h":59.9754,"l":59.96,"n":6,"o":59.9754,"t":"2026-09-25T13:30:00Z","v":918,"vw":59.962747},{"c":59.93,"h":59.96,"l":59.93,"n":16,"o":59.955,"t":"2026-09-25T13:45:00Z","v":3664,"vw":59.953117},{"c":59.86,"h":59.91,"l":59.83,"n":104,"o":59.91,"t":"2026-09-25T14:00:00Z","v":10280,"vw":59.867016},{"c":59.845,"h":59.86,"l":59.835,"n":128,"o":59.86,"t":"2026-09-25T14:15:00Z","v":24319,"vw":59.847958},{"c":59.815,"h":59.84,"l":59.805,"n":91,"o":59.84,"t":"2026-09-25T14:30:00Z","v":16967,"vw":59.815904},{"c":59.825,"h":59.835,"l":59.79,"n":188,"o":59.8181,"t":"2026-09-25T14:45:00Z","v":19313,"vw":59.816802},{"c":59.81,"h":59.85,"l":59.81,"n":59,"o":59.835,"t":"2026-09-25T15:00:00Z","v":3586,"vw":59.836623},{"c":59.82,"h":59.83,"l":59.81,"n":28,"o":59.82,"t":"2026-09-25T15:15:00Z","v":1329,"vw":59.817213},{"c":59.83,"h":59.875,"l":59.83,"n":22,"o":59.84,"t":"2026-09-25T15:30:00Z","v":1571,"vw":59.852249},{"c":59.97,"h":59.97,"l":59.96,"n":7,"o":59.96,"t":"2026-09-25T16:00:00Z","v":461,"vw":59.963333},{"c":59.94,"h":59.97,"l":59.93,"n":8,"o":59.97,"t":"2026-09-25T16:15:00Z","v":2196,"vw":59.933131},{"c":59.935,"h":59.95,"l":59.91,"n":29,"o":59.95,"t":"2026-09-25T16:30:00Z","v":1928,"vw":59.92648},{"c":59.9,"h":59.915,"l":59.9,"n":10,"o":59.91,"t":"2026-09-25T16:45:00Z","v":1406,"vw":59.91},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-09-25T17:00:00Z","v":100,"vw":59.9},{"c":59.87,"h":59.895,"l":59.87,"n":12,"o":59.895,"t":"2026-09-25T17:15:00Z","v":1000,"vw":59.879463},{"c":59.86,"h":59.86,"l":59.845,"n":4,"o":59.86,"t":"2026-09-25T17:30:00Z","v":785,"vw":59.854618},{"c":59.865,"h":59.87,"l":59.865,"n":16,"o":59.87,"t":"2026-09-25T17:45:00Z","v":8599,"vw":59.869832},{"c":59.87,"h":59.87,"l":59.865,"n":5,"o":59.865,"t":"2026-09-25T18:00:00Z","v":896,"vw":59.865975},{"c":59.84,"h":59.8677,"l":59.84,"n":33,"o":59.865,"t":"2026-09-25T18:15:00Z","v":2488,"vw":59.858759},{"c":59.88,"h":59.88,"l":59.87,"n":11,"o":59.87,"t":"2026-09-25T18:30:00Z","v":18876,"vw":59.870163},{"c":59.905,"h":59.91,"l":59.905,"n":9,"o":59.91,"t":"2026-09-25T18:45:00Z","v":691,"vw":59.909169},{"c":59.95,"h":59.95,"l":59.92,"n":61,"o":59.92,"t":"2026-09-25T19:00:00Z","v":3321,"vw":59.931547},{"c":59.985,"h":59.985,"l":59.975,"n":25,"o":59.975,"t":"2026-09-25T19:15:00Z","v":1501,"vw":59.979046},{"c":60,"h":60,"l":59.96,"n":58,"o":59.98,"t":"2026-09-25T19:30:00Z","v":7494,"vw":59.966211},{"c":60.01,"h":60.02,"l":60,"n":66,"o":60.005,"t":"2026-09-25T19:45:00Z","v":11359,"vw":60.011955},{"c":59.7075,"h":59.71,"l":59.695,"n":29,"o":59.7,"t":"2026-09-28T13:30:00Z","v":15366,"vw":59.709211},{"c":59.7212,"h":59.7256,"l":59.7,"n":23,"o":59.705,"t":"2026-09-28T13:45:00Z","v":2783,"vw":59.713312},{"c":59.68,"h":59.7164,"l":59.68,"n":78,"o":59.715,"t":"2026-09-28T14:00:00Z","v":7527,"vw":59.693383},{"c":59.66,"h":59.6788,"l":59.65,"n":88,"o":59.67,"t":"2026-09-28T14:15:00Z","v":25659,"vw":59.66177},{"c":59.6068,"h":59.67,"l":59.595,"n":59,"o":59.6692,"t":"2026-09-28T14:30:00Z","v":15241,"vw":59.643802},{"c":59.53,"h":59.59,"l":59.53,"n":88,"o":59.58,"t":"2026-09-28T14:45:00Z","v":16544,"vw":59.558055},{"c":59.565,"h":59.565,"l":59.53,"n":81,"o":59.535,"t":"2026-09-28T15:00:00Z","v":11137,"vw":59.545479},{"c":59.57,"h":59.57,"l":59.56,"n":11,"o":59.56,"t":"2026-09-28T15:15:00Z","v":1918,"vw":59.563232},{"c":59.54,"h":59.545,"l":59.535,"n":17,"o":59.54,"t":"2026-09-28T15:30:00Z","v":2252,"vw":59.541152},{"c":59.53,"h":59.53,"l":59.52,"n":30,"o":59.52,"t":"2026-09-28T15:45:00Z","v":3630,"vw":59.527371},{"c":59.54,"h":59.55,"l":59.53,"n":25,"o":59.53,"t":"2026-09-28T16:00:00Z","v":3195,"vw":59.540345},{"c":59.695,"h":59.7,"l":59.535,"n":63,"o":59.535,"t":"2026-09-28T16:15:00Z","v":4481,"vw":59.630611},{"c":59.61,"h":59.6797,"l":59.605,"n":13,"o":59.6797,"t":"2026-09-28T16:30:00Z","v":1197,"vw":59.624459},{"c":59.605,"h":59.61,"l":59.585,"n":10,"o":59.6,"t":"2026-09-28T16:45:00Z","v":1297,"vw":59.601762},{"c":59.64,"h":59.66,"l":59.59,"n":19,"o":59.59,"t":"2026-09-28T17:00:00Z","v":1087,"vw":59.605019},{"c":59.62,"h":59.63,"l":59.62,"n":29,"o":59.63,"t":"2026-09-28T17:15:00Z","v":8414,"vw":59.625516},{"c":59.63,"h":59.63,"l":59.62,"n":15,"o":59.62,"t":"2026-09-28T17:30:00Z","v":3353,"vw":59.629406},{"c":59.6589,"h":59.6589,"l":59.6248,"n":3,"o":59.6248,"t":"2026-09-28T17:45:00Z","v":1996,"vw":59.627757},{"c":59.635,"h":59.65,"l":59.635,"n":9,"o":59.6401,"t":"2026-09-28T18:15:00Z","v":1239,"vw":59.640941},{"c":59.6133,"h":59.64,"l":59.6133,"n":18,"o":59.63,"t":"2026-09-28T18:30:00Z","v":2205,"vw":59.62756},{"c":59.6394,"h":59.64,"l":59.6394,"n":2,"o":59.64,"t":"2026-09-28T18:45:00Z","v":225,"vw":59.639667},{"c":59.6099,"h":59.615,"l":59.6099,"n":8,"o":59.615,"t":"2026-09-28T19:00:00Z","v":803,"vw":59.614066},{"c":59.63,"h":59.63,"l":59.61,"n":14,"o":59.61,"t":"2026-09-28T19:15:00Z","v":1003,"vw":59.614564},{"c":59.64,"h":59.64,"l":59.625,"n":8,"o":59.625,"t":"2026-09-28T19:30:00Z","v":2811,"vw":59.63112},{"c":59.64,"h":59.64,"l":59.63,"n":8,"o":59.63,"t":"2026-09-28T19:45:00Z","v":705,"vw":59.632967},{"c":59.2,"h":59.9,"l":59.2,"n":16,"o":59.65,"t":"2026-09-28T21:00:00Z","v":4172,"vw":59.621489},{"c":59.6,"h":59.6,"l":59.6,"n":9,"o":59.6,"t":"2026-09-28T23:00:00Z","v":2379,"vw":59.6},{"c":59.62,"h":59.68,"l":59.62,"n":24,"o":59.68,"t":"2026-09-29T13:30:00Z","v":23051,"vw":59.63937},{"c":59.6,"h":59.63,"l":59.59,"n":24,"o":59.59,"t":"2026-09-29T13:45:00Z","v":4657,"vw":59.611},{"c":59.6399,"h":59.65,"l":59.5991,"n":76,"o":59.65,"t":"2026-09-29T14:00:00Z","v":13979,"vw":59.618863},{"c":59.63,"h":59.63,"l":59.61,"n":68,"o":59.63,"t":"2026-09-29T14:15:00Z","v":15688,"vw":59.628302},{"c":59.6199,"h":59.635,"l":59.5965,"n":106,"o":59.63,"t":"2026-09-29T14:30:00Z","v":13251,"vw":59.615856},{"c":59.57,"h":59.62,"l":59.565,"n":76,"o":59.61,"t":"2026-09-29T14:45:00Z","v":12550,"vw":59.596581},{"c":59.5675,"h":59.59,"l":59.56,"n":82,"o":59.5784,"t":"2026-09-29T15:00:00Z","v":18520,"vw":59.571097},{"c":59.505,"h":59.57,"l":59.495,"n":66,"o":59.565,"t":"2026-09-29T15:15:00Z","v":13571,"vw":59.527494},{"c":59.51,"h":59.545,"l":59.505,"n":11,"o":59.505,"t":"2026-09-29T15:30:00Z","v":584,"vw":59.51625},{"c":59.515,"h":59.515,"l":59.515,"n":3,"o":59.515,"t":"2026-09-29T15:45:00Z","v":329,"vw":59.515},{"c":59.52,"h":59.52,"l":59.5,"n":15,"o":59.51,"t":"2026-09-29T16:00:00Z","v":2214,"vw":59.51842},{"c":59.535,"h":59.535,"l":59.51,"n":29,"o":59.51,"t":"2026-09-29T16:15:00Z","v":2895,"vw":59.519847},{"c":59.53,"h":59.53,"l":59.53,"n":5,"o":59.53,"t":"2026-09-29T16:30:00Z","v":125,"vw":59.53},{"c":59.49,"h":59.5119,"l":59.49,"n":3,"o":59.495,"t":"2026-09-29T16:45:00Z","v":300,"vw":59.498967},{"c":59.49,"h":59.49,"l":59.48,"n":19,"o":59.48,"t":"2026-09-29T17:15:00Z","v":2711,"vw":59.485154},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-09-29T17:30:00Z","v":100,"vw":59.48},{"c":59.47,"h":59.47,"l":59.47,"n":6,"o":59.47,"t":"2026-09-29T17:45:00Z","v":457,"vw":59.47},{"c":59.5203,"h":59.53,"l":59.47,"n":20,"o":59.47,"t":"2026-09-29T18:00:00Z","v":2055,"vw":59.511128},{"c":59.54,"h":59.54,"l":59.53,"n":5,"o":59.53,"t":"2026-09-29T18:15:00Z","v":359,"vw":59.533333},{"c":59.61,"h":59.63,"l":59.55,"n":62,"o":59.55,"t":"2026-09-29T18:30:00Z","v":20246,"vw":59.572609},{"c":59.58,"h":59.6,"l":59.56,"n":89,"o":59.59,"t":"2026-09-29T18:45:00Z","v":6901,"vw":59.586494},{"c":59.595,"h":59.595,"l":59.59,"n":6,"o":59.595,"t":"2026-09-29T19:00:00Z","v":750,"vw":59.594197},{"c":59.59,"h":59.595,"l":59.585,"n":15,"o":59.585,"t":"2026-09-29T19:15:00Z","v":1255,"vw":59.590314},{"c":59.595,"h":59.595,"l":59.57,"n":7,"o":59.57,"t":"2026-09-29T19:30:00Z","v":2137,"vw":59.575005},{"c":59.64,"h":59.64,"l":59.6,"n":54,"o":59.6,"t":"2026-09-29T19:45:00Z","v":8614,"vw":59.629514},{"c":59.61,"h":59.61,"l":59.61,"n":4,"o":59.61,"t":"2026-09-29T20:00:00Z","v":203,"vw":59.61},{"c":59.88,"h":60,"l":59.6,"n":304,"o":59.6,"t":"2026-09-29T20:30:00Z","v":8339,"vw":59.705461},{"c":59.3,"h":59.88,"l":59.3,"n":18,"o":59.75,"t":"2026-09-29T22:45:00Z","v":3299,"vw":59.669841},{"c":59.4,"h":59.8,"l":59.4,"n":16,"o":59.58,"t":"2026-09-29T23:00:00Z","v":1642,"vw":59.539571},{"c":59.74,"h":59.74,"l":59.65,"n":4,"o":59.7,"t":"2026-09-29T23:15:00Z","v":2235,"vw":59.700359},{"c":59.645,"h":59.73,"l":59.64,"n":53,"o":59.73,"t":"2026-09-30T13:30:00Z","v":5860,"vw":59.684399},{"c":59.66,"h":59.67,"l":59.65,"n":5,"o":59.65,"t":"2026-09-30T13:45:00Z","v":1431,"vw":59.656103},{"c":59.66,"h":59.68,"l":59.65,"n":32,"o":59.68,"t":"2026-09-30T14:00:00Z","v":7045,"vw":59.657982},{"c":59.6,"h":59.65,"l":59.6,"n":32,"o":59.64,"t":"2026-09-30T14:15:00Z","v":9965,"vw":59.62941},{"c":59.5999,"h":59.62,"l":59.58,"n":33,"o":59.6,"t":"2026-09-30T14:30:00Z","v":5334,"vw":59.599347},{"c":59.6065,"h":59.63,"l":59.6,"n":47,"o":59.61,"t":"2026-09-30T14:45:00Z","v":8919,"vw":59.61477},{"c":59.575,"h":59.59,"l":59.57,"n":25,"o":59.59,"t":"2026-09-30T15:00:00Z","v":2496,"vw":59.577587},{"c":59.58,"h":59.58,"l":59.5699,"n":12,"o":59.5789,"t":"2026-09-30T15:15:00Z","v":1275,"vw":59.575485},{"c":59.58,"h":59.6,"l":59.58,"n":11,"o":59.6,"t":"2026-09-30T15:30:00Z","v":1713,"vw":59.595367},{"c":59.5794,"h":59.5794,"l":59.5794,"n":3,"o":59.5794,"t":"2026-09-30T15:45:00Z","v":124,"vw":59.5794},{"c":59.565,"h":59.58,"l":59.565,"n":3,"o":59.58,"t":"2026-09-30T16:00:00Z","v":765,"vw":59.567003},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-09-30T16:15:00Z","v":112,"vw":59.56},{"c":59.5486,"h":59.55,"l":59.5472,"n":10,"o":59.55,"t":"2026-09-30T16:30:00Z","v":1296,"vw":59.548912},{"c":59.55,"h":59.55,"l":59.55,"n":3,"o":59.55,"t":"2026-09-30T16:45:00Z","v":1243,"vw":59.55},{"c":59.51,"h":59.51,"l":59.5,"n":4,"o":59.5,"t":"2026-09-30T17:15:00Z","v":235,"vw":59.505},{"c":59.52,"h":59.52,"l":59.5,"n":5,"o":59.5,"t":"2026-09-30T17:30:00Z","v":3335,"vw":59.510188},{"c":59.52,"h":59.52,"l":59.52,"n":11,"o":59.52,"t":"2026-09-30T17:45:00Z","v":375,"vw":59.52},{"c":59.5,"h":59.51,"l":59.5,"n":7,"o":59.51,"t":"2026-09-30T18:00:00Z","v":620,"vw":59.50778},{"c":59.55,"h":59.55,"l":59.505,"n":5,"o":59.505,"t":"2026-09-30T18:15:00Z","v":1551,"vw":59.524268},{"c":59.53,"h":59.53,"l":59.52,"n":7,"o":59.52,"t":"2026-09-30T18:30:00Z","v":415,"vw":59.525474},{"c":59.515,"h":59.515,"l":59.51,"n":6,"o":59.51,"t":"2026-09-30T19:00:00Z","v":657,"vw":59.514167},{"c":59.5348,"h":59.5348,"l":59.51,"n":12,"o":59.51,"t":"2026-09-30T19:15:00Z","v":3330,"vw":59.530348},{"c":59.5101,"h":59.535,"l":59.5101,"n":9,"o":59.53,"t":"2026-09-30T19:30:00Z","v":7991,"vw":59.512065},{"c":59.58,"h":59.58,"l":59.51,"n":57,"o":59.52,"t":"2026-09-30T19:45:00Z","v":8130,"vw":59.552339},{"c":59.58,"h":59.58,"l":59.58,"n":1,"o":59.58,"t":"2026-09-30T20:00:00Z","v":125000,"vw":59.58},{"c":59.7,"h":60,"l":59.4,"n":46,"o":59.7,"t":"2026-09-30T22:45:00Z","v":8019,"vw":59.692561},{"c":59.5078,"h":59.5516,"l":59.5078,"n":3,"o":59.5348,"t":"2026-09-30T23:30:00Z","v":300,"vw":59.5314},{"c":59.5149,"h":59.5239,"l":59.3339,"n":5,"o":59.5239,"t":"2026-09-30T23:45:00Z","v":500,"vw":59.47852},{"c":59.1004,"h":59.2,"l":59.05,"n":72,"o":59.15,"t":"2026-10-01T13:30:00Z","v":8885,"vw":59.137155},{"c":59.1109,"h":59.13,"l":59.1001,"n":6,"o":59.1001,"t":"2026-10-01T13:45:00Z","v":3055,"vw":59.109465},{"c":59.08,"h":59.13,"l":59.0596,"n":40,"o":59.06,"t":"2026-10-01T14:00:00Z","v":5650,"vw":59.11694},{"c":59.137,"h":59.137,"l":59.0778,"n":21,"o":59.0778,"t":"2026-10-01T14:15:00Z","v":1922,"vw":59.107073},{"c":59.2,"h":59.21,"l":59.15,"n":29,"o":59.15,"t":"2026-10-01T14:30:00Z","v":2834,"vw":59.182023},{"c":59.21,"h":59.22,"l":59.17,"n":47,"o":59.215,"t":"2026-10-01T14:45:00Z","v":11814,"vw":59.175652},{"c":59.215,"h":59.215,"l":59.1701,"n":24,"o":59.19,"t":"2026-10-01T15:00:00Z","v":1175,"vw":59.193795},{"c":59.2899,"h":59.2899,"l":59.2587,"n":81,"o":59.2587,"t":"2026-10-01T15:15:00Z","v":5124,"vw":59.269007},{"c":59.355,"h":59.355,"l":59.28,"n":31,"o":59.28,"t":"2026-10-01T15:30:00Z","v":18816,"vw":59.302162},{"c":59.355,"h":59.36,"l":59.3388,"n":36,"o":59.34,"t":"2026-10-01T15:45:00Z","v":3363,"vw":59.347851},{"c":59.39,"h":59.3986,"l":59.375,"n":31,"o":59.3787,"t":"2026-10-01T16:00:00Z","v":2029,"vw":59.382573},{"c":59.4287,"h":59.4287,"l":59.4086,"n":35,"o":59.4086,"t":"2026-10-01T16:15:00Z","v":1702,"vw":59.420481},{"c":59.42,"h":59.4386,"l":59.42,"n":24,"o":59.43,"t":"2026-10-01T16:30:00Z","v":1728,"vw":59.428379},{"c":59.425,"h":59.425,"l":59.425,"n":5,"o":59.425,"t":"2026-10-01T16:45:00Z","v":482,"vw":59.425},{"c":59.48,"h":59.48,"l":59.48,"n":12,"o":59.48,"t":"2026-10-01T17:00:00Z","v":1246,"vw":59.48},{"c":59.508,"h":59.515,"l":59.4925,"n":20,"o":59.4925,"t":"2026-10-01T17:15:00Z","v":7026,"vw":59.508248},{"c":59.525,"h":59.525,"l":59.525,"n":5,"o":59.525,"t":"2026-10-01T17:30:00Z","v":445,"vw":59.525},{"c":59.47,"h":59.52,"l":59.47,"n":13,"o":59.52,"t":"2026-10-01T17:45:00Z","v":1618,"vw":59.489444},{"c":59.465,"h":59.465,"l":59.42,"n":10,"o":59.43,"t":"2026-10-01T18:00:00Z","v":1635,"vw":59.442731},{"c":59.49,"h":59.49,"l":59.43,"n":32,"o":59.4601,"t":"2026-10-01T18:15:00Z","v":14080,"vw":59.452629},{"c":59.4778,"h":59.4778,"l":59.465,"n":2,"o":59.465,"t":"2026-10-01T18:30:00Z","v":678,"vw":59.473061},{"c":59.48,"h":59.48,"l":59.4601,"n":16,"o":59.4777,"t":"2026-10-01T18:45:00Z","v":2323,"vw":59.468846},{"c":59.4799,"h":59.48,"l":59.4502,"n":34,"o":59.4502,"t":"2026-10-01T19:00:00Z","v":8607,"vw":59.46751},{"c":59.465,"h":59.465,"l":59.46,"n":9,"o":59.465,"t":"2026-10-01T19:15:00Z","v":2903,"vw":59.460863},{"c":59.44,"h":59.47,"l":59.43,"n":21,"o":59.47,"t":"2026-10-01T19:30:00Z","v":40126,"vw":59.458024},{"c":59.52,"h":59.56,"l":59.4401,"n":89,"o":59.45,"t":"2026-10-01T19:45:00Z","v":37048,"vw":59.492208},{"c":59.53,"h":59.53,"l":59.53,"n":3,"o":59.53,"t":"2026-10-01T20:00:00Z","v":120,"vw":59.53},{"c":59.42,"h":59.9,"l":59.25,"n":200,"o":59.6,"t":"2026-10-01T20:15:00Z","v":6047,"vw":59.601592},{"c":59.53,"h":59.9,"l":59.41,"n":195,"o":59.6,"t":"2026-10-01T20:45:00Z","v":7743,"vw":59.581656},{"c":59.44,"h":59.6,"l":59.44,"n":31,"o":59.6,"t":"2026-10-01T21:00:00Z","v":640,"vw":59.563964},{"c":59.53,"h":59.6,"l":59.53,"n":62,"o":59.55,"t":"2026-10-01T21:15:00Z","v":826,"vw":59.5575},{"c":59.6,"h":59.6,"l":59.6,"n":8,"o":59.6,"t":"2026-10-01T21:45:00Z","v":134,"vw":59.6},{"c":59.47,"h":59.5,"l":59.47,"n":135,"o":59.5,"t":"2026-10-01T22:30:00Z","v":872,"vw":59.49},{"c":59.5,"h":59.5,"l":59.37,"n":5,"o":59.37,"t":"2026-10-02T11:00:00Z","v":1600,"vw":59.4675},{"c":59.1,"h":59.6,"l":59.1,"n":7,"o":59.5,"t":"2026-10-02T11:15:00Z","v":1200,"vw":59.4475},{"c":59.426,"h":59.6,"l":59.426,"n":20,"o":59.6,"t":"2026-10-02T11:30:00Z","v":418,"vw":59.513},{"c":59.63,"h":59.63,"l":59.63,"n":2,"o":59.63,"t":"2026-10-02T13:15:00Z","v":225,"vw":59.63},{"c":59.6,"h":59.63,"l":59.59,"n":39,"o":59.63,"t":"2026-10-02T13:30:00Z","v":6347,"vw":59.612827},{"c":59.62,"h":59.62,"l":59.6,"n":22,"o":59.61,"t":"2026-10-02T13:45:00Z","v":3990,"vw":59.614789},{"c":59.66,"h":59.66,"l":59.6452,"n":12,"o":59.66,"t":"2026-10-02T14:00:00Z","v":1881,"vw":59.647245},{"c":59.65,"h":59.66,"l":59.64,"n":21,"o":59.64,"t":"2026-10-02T14:15:00Z","v":5274,"vw":59.658619},{"c":59.65,"h":59.65,"l":59.625,"n":59,"o":59.64,"t":"2026-10-02T14:30:00Z","v":6972,"vw":59.633363},{"c":59.52,"h":59.63,"l":59.52,"n":73,"o":59.63,"t":"2026-10-02T14:45:00Z","v":11078,"vw":59.549266},{"c":59.475,"h":59.525,"l":59.475,"n":26,"o":59.525,"t":"2026-10-02T15:00:00Z","v":2661,"vw":59.498236},{"c":59.46,"h":59.4879,"l":59.45,"n":31,"o":59.47,"t":"2026-10-02T15:15:00Z","v":3172,"vw":59.471278},{"c":59.48,"h":59.5,"l":59.46,"n":48,"o":59.47,"t":"2026-10-02T15:30:00Z","v":8621,"vw":59.483605},{"c":59.45,"h":59.48,"l":59.4478,"n":66,"o":59.4778,"t":"2026-10-02T15:45:00Z","v":6943,"vw":59.462689},{"c":59.455,"h":59.4589,"l":59.42,"n":48,"o":59.445,"t":"2026-10-02T16:00:00Z","v":4126,"vw":59.440993},{"c":59.4387,"h":59.4597,"l":59.43,"n":42,"o":59.455,"t":"2026-10-02T16:15:00Z","v":3852,"vw":59.445765},{"c":59.41,"h":59.44,"l":59.41,"n":43,"o":59.43,"t":"2026-10-02T16:30:00Z","v":3910,"vw":59.42811},{"c":59.405,"h":59.4199,"l":59.39,"n":70,"o":59.4199,"t":"2026-10-02T16:45:00Z","v":21752,"vw":59.405183},{"c":59.38,"h":59.395,"l":59.38,"n":15,"o":59.39,"t":"2026-10-02T17:00:00Z","v":988,"vw":59.386831},{"c":59.338,"h":59.37,"l":59.338,"n":11,"o":59.37,"t":"2026-10-02T17:15:00Z","v":672,"vw":59.3595},{"c":59.34,"h":59.35,"l":59.31,"n":10,"o":59.31,"t":"2026-10-02T17:30:00Z","v":590,"vw":59.328796},{"c":59.34,"h":59.345,"l":59.33,"n":8,"o":59.33,"t":"2026-10-02T17:45:00Z","v":588,"vw":59.340614},{"c":59.3501,"h":59.37,"l":59.3476,"n":14,"o":59.35,"t":"2026-10-02T18:00:00Z","v":5169,"vw":59.354116},{"c":59.35,"h":59.3587,"l":59.33,"n":38,"o":59.35,"t":"2026-10-02T18:15:00Z","v":5003,"vw":59.342746},{"c":59.35,"h":59.35,"l":59.33,"n":6,"o":59.34,"t":"2026-10-02T18:30:00Z","v":665,"vw":59.338237},{"c":59.35,"h":59.35,"l":59.345,"n":39,"o":59.345,"t":"2026-10-02T18:45:00Z","v":5441,"vw":59.349699},{"c":59.35,"h":59.35,"l":59.3301,"n":78,"o":59.35,"t":"2026-10-02T19:00:00Z","v":11066,"vw":59.338263},{"c":59.335,"h":59.345,"l":59.335,"n":34,"o":59.3401,"t":"2026-10-02T19:15:00Z","v":1687,"vw":59.341922},{"c":59.31,"h":59.345,"l":59.31,"n":38,"o":59.345,"t":"2026-10-02T19:30:00Z","v":2261,"vw":59.33345},{"c":59.35,"h":59.35,"l":59.32,"n":73,"o":59.32,"t":"2026-10-02T19:45:00Z","v":6878,"vw":59.333736},{"c":59.35,"h":59.35,"l":59.35,"n":7,"o":59.35,"t":"2026-10-02T20:00:00Z","v":326,"vw":59.35},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-02T20:15:00Z","v":100,"vw":59.52},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-10-02T20:30:00Z","v":100,"vw":59.4},{"c":59.5154,"h":59.5154,"l":59.5154,"n":1,"o":59.5154,"t":"2026-10-02T20:45:00Z","v":100,"vw":59.5154},{"c":59.6,"h":61,"l":59.4,"n":63,"o":59.4,"t":"2026-10-02T21:45:00Z","v":5949,"vw":59.628739},{"c":59.35,"h":59.4,"l":59.35,"n":39,"o":59.4,"t":"2026-10-02T22:15:00Z","v":5867,"vw":59.384529},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-02T23:00:00Z","v":3986,"vw":59.45},{"c":59.35,"h":59.85,"l":59.35,"n":13,"o":59.85,"t":"2026-10-02T23:45:00Z","v":1404,"vw":59.600538},{"c":59.25,"h":59.25,"l":59.25,"n":33,"o":59.25,"t":"2026-10-05T12:00:00Z","v":4019,"vw":59.25},{"c":59.27,"h":59.27,"l":59.27,"n":4,"o":59.27,"t":"2026-10-05T12:30:00Z","v":3988,"vw":59.27},{"c":59.315,"h":59.32,"l":59.3001,"n":21,"o":59.31,"t":"2026-10-05T13:30:00Z","v":3051,"vw":59.31093},{"c":59.32,"h":59.34,"l":59.3021,"n":30,"o":59.3021,"t":"2026-10-05T13:45:00Z","v":24207,"vw":59.311265},{"c":59.34,"h":59.35,"l":59.3213,"n":45,"o":59.34,"t":"2026-10-05T14:00:00Z","v":13589,"vw":59.344183},{"c":59.3687,"h":59.37,"l":59.34,"n":32,"o":59.34,"t":"2026-10-05T14:15:00Z","v":17624,"vw":59.359622},{"c":59.306,"h":59.32,"l":59.2822,"n":97,"o":59.32,"t":"2026-10-05T14:30:00Z","v":31913,"vw":59.295294},{"c":59.3021,"h":59.31,"l":59.29,"n":56,"o":59.31,"t":"2026-10-05T14:45:00Z","v":4599,"vw":59.300654},{"c":59.2621,"h":59.31,"l":59.2621,"n":47,"o":59.31,"t":"2026-10-05T15:00:00Z","v":32601,"vw":59.291612},{"c":59.27,"h":59.28,"l":59.26,"n":103,"o":59.2777,"t":"2026-10-05T15:15:00Z","v":9488,"vw":59.272165},{"c":59.2799,"h":59.28,"l":59.26,"n":62,"o":59.275,"t":"2026-10-05T15:30:00Z","v":12982,"vw":59.274912},{"c":59.2577,"h":59.2878,"l":59.2487,"n":75,"o":59.265,"t":"2026-10-05T15:45:00Z","v":5404,"vw":59.265688},{"c":59.235,"h":59.235,"l":59.235,"n":6,"o":59.235,"t":"2026-10-05T16:00:00Z","v":308,"vw":59.235},{"c":59.23,"h":59.23,"l":59.22,"n":20,"o":59.22,"t":"2026-10-05T16:15:00Z","v":2480,"vw":59.2288},{"c":59.24,"h":59.24,"l":59.235,"n":4,"o":59.235,"t":"2026-10-05T16:30:00Z","v":790,"vw":59.235673},{"c":59.23,"h":59.23,"l":59.23,"n":7,"o":59.23,"t":"2026-10-05T16:45:00Z","v":899,"vw":59.23},{"c":59.2299,"h":59.2299,"l":59.2299,"n":2,"o":59.2299,"t":"2026-10-05T17:15:00Z","v":212,"vw":59.2299},{"c":59.205,"h":59.2179,"l":59.205,"n":3,"o":59.2179,"t":"2026-10-05T17:30:00Z","v":432,"vw":59.214847},{"c":59.21,"h":59.215,"l":59.2,"n":17,"o":59.215,"t":"2026-10-05T17:45:00Z","v":15786,"vw":59.201013},{"c":59.22,"h":59.22,"l":59.22,"n":4,"o":59.22,"t":"2026-10-05T18:00:00Z","v":415,"vw":59.22},{"c":59.214,"h":59.2199,"l":59.214,"n":3,"o":59.2199,"t":"2026-10-05T18:15:00Z","v":4533,"vw":59.217372},{"c":59.26,"h":59.26,"l":59.25,"n":19,"o":59.25,"t":"2026-10-05T18:30:00Z","v":5085,"vw":59.252646},{"c":59.33,"h":59.33,"l":59.28,"n":12,"o":59.28,"t":"2026-10-05T18:45:00Z","v":1077,"vw":59.312663},{"c":59.325,"h":59.335,"l":59.325,"n":4,"o":59.335,"t":"2026-10-05T19:00:00Z","v":1785,"vw":59.325707},{"c":59.33,"h":59.33,"l":59.325,"n":26,"o":59.325,"t":"2026-10-05T19:15:00Z","v":2220,"vw":59.325729},{"c":59.36,"h":59.37,"l":59.3422,"n":23,"o":59.3422,"t":"2026-10-05T19:45:00Z","v":8989,"vw":59.366428},{"c":59.36,"h":59.36,"l":59.36,"n":6,"o":59.36,"t":"2026-10-05T20:00:00Z","v":299,"vw":59.36},{"c":59.58,"h":60,"l":59.47,"n":71,"o":59.5,"t":"2026-10-05T21:15:00Z","v":8741,"vw":59.614254},{"c":59.33,"h":59.33,"l":59.33,"n":14,"o":59.33,"t":"2026-10-05T21:30:00Z","v":2711,"vw":59.33},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-05T22:15:00Z","v":1994,"vw":59.45},{"c":59.8,"h":59.8,"l":59.1,"n":215,"o":59.2,"t":"2026-10-05T23:30:00Z","v":18733,"vw":59.408508},{"c":59.6,"h":59.6,"l":59.02,"n":291,"o":59.5,"t":"2026-10-05T23:45:00Z","v":29841,"vw":59.398521},{"c":59.43,"h":59.47,"l":59.43,"n":5,"o":59.47,"t":"2026-10-06T13:15:00Z","v":700,"vw":59.452857},{"c":59.45,"h":59.48,"l":59.435,"n":42,"o":59.44,"t":"2026-10-06T13:30:00Z","v":35437,"vw":59.448904},{"c":59.44,"h":59.4672,"l":59.42,"n":8,"o":59.445,"t":"2026-10-06T13:45:00Z","v":2219,"vw":59.437866},{"c":59.485,"h":59.485,"l":59.44,"n":15,"o":59.44,"t":"2026-10-06T14:00:00Z","v":576,"vw":59.461141},{"c":59.46,"h":59.485,"l":59.46,"n":22,"o":59.48,"t":"2026-10-06T14:15:00Z","v":10067,"vw":59.468458},{"c":59.46,"h":59.46,"l":59.46,"n":5,"o":59.46,"t":"2026-10-06T14:30:00Z","v":206,"vw":59.46},{"c":59.57,"h":59.57,"l":59.53,"n":30,"o":59.53,"t":"2026-10-06T14:45:00Z","v":4819,"vw":59.54907},{"c":59.5673,"h":59.5877,"l":59.5673,"n":21,"o":59.5877,"t":"2026-10-06T15:00:00Z","v":882,"vw":59.57967},{"c":59.585,"h":59.5899,"l":59.57,"n":30,"o":59.57,"t":"2026-10-06T15:15:00Z","v":8663,"vw":59.582729},{"c":59.5712,"h":59.5712,"l":59.5712,"n":2,"o":59.5712,"t":"2026-10-06T15:30:00Z","v":168,"vw":59.5712},{"c":59.565,"h":59.565,"l":59.565,"n":2,"o":59.565,"t":"2026-10-06T15:45:00Z","v":123,"vw":59.565},{"c":59.53,"h":59.56,"l":59.5284,"n":7,"o":59.56,"t":"2026-10-06T16:00:00Z","v":1768,"vw":59.55},{"c":59.55,"h":59.55,"l":59.535,"n":5,"o":59.535,"t":"2026-10-06T16:15:00Z","v":605,"vw":59.544465},{"c":59.5299,"h":59.54,"l":59.5299,"n":2,"o":59.54,"t":"2026-10-06T16:30:00Z","v":8349,"vw":59.530234},{"c":59.54,"h":59.545,"l":59.54,"n":3,"o":59.545,"t":"2026-10-06T16:45:00Z","v":730,"vw":59.544281},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-06T17:00:00Z","v":100,"vw":59.52},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-06T17:15:00Z","v":183,"vw":59.48},{"c":59.5099,"h":59.5099,"l":59.48,"n":29,"o":59.49,"t":"2026-10-06T17:30:00Z","v":6378,"vw":59.487498},{"c":59.51,"h":59.51,"l":59.51,"n":3,"o":59.51,"t":"2026-10-06T17:45:00Z","v":299,"vw":59.51},{"c":59.53,"h":59.53,"l":59.53,"n":1,"o":59.53,"t":"2026-10-06T18:00:00Z","v":229,"vw":59.53},{"c":59.54,"h":59.56,"l":59.54,"n":15,"o":59.5423,"t":"2026-10-06T18:15:00Z","v":2911,"vw":59.547986},{"c":59.5208,"h":59.54,"l":59.5208,"n":5,"o":59.54,"t":"2026-10-06T18:30:00Z","v":1034,"vw":59.527198},{"c":59.52,"h":59.52,"l":59.505,"n":10,"o":59.505,"t":"2026-10-06T18:45:00Z","v":3706,"vw":59.513868},{"c":59.54,"h":59.54,"l":59.525,"n":11,"o":59.525,"t":"2026-10-06T19:00:00Z","v":2281,"vw":59.532153},{"c":59.55,"h":59.55,"l":59.54,"n":13,"o":59.5482,"t":"2026-10-06T19:15:00Z","v":3360,"vw":59.543354},{"c":59.525,"h":59.545,"l":59.525,"n":9,"o":59.545,"t":"2026-10-06T19:30:00Z","v":2781,"vw":59.532258},{"c":59.52,"h":59.525,"l":59.52,"n":17,"o":59.52,"t":"2026-10-06T19:45:00Z","v":1909,"vw":59.520643},{"c":59.53,"h":59.53,"l":59.53,"n":8,"o":59.53,"t":"2026-10-06T20:00:00Z","v":245,"vw":59.53},{"c":61,"h":61,"l":59.6,"n":73,"o":59.6,"t":"2026-10-06T21:45:00Z","v":7339,"vw":59.832261},{"c":59.9,"h":59.9,"l":59.5,"n":16,"o":59.8,"t":"2026-10-06T22:00:00Z","v":7551,"vw":59.804122},{"c":59.36,"h":59.5,"l":59.35,"n":6,"o":59.5,"t":"2026-10-06T23:15:00Z","v":303,"vw":59.403333},{"c":59.55,"h":59.56,"l":59.4,"n":55,"o":59.4,"t":"2026-10-06T23:30:00Z","v":2715,"vw":59.503482},{"c":59.55,"h":59.95,"l":59.55,"n":77,"o":59.57,"t":"2026-10-06T23:45:00Z","v":15035,"vw":59.644068},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-10-07T11:00:00Z","v":250,"vw":59.4},{"c":59.22,"h":59.22,"l":59.22,"n":1,"o":59.22,"t":"2026-10-07T13:15:00Z","v":100,"vw":59.22},{"c":59.24,"h":59.24,"l":59.2,"n":39,"o":59.23,"t":"2026-10-07T13:30:00Z","v":8545,"vw":59.218286},{"c":59.29,"h":59.299,"l":59.23,"n":29,"o":59.23,"t":"2026-10-07T13:45:00Z","v":5080,"vw":59.271885},{"c":59.33,"h":59.34,"l":59.31,"n":66,"o":59.31,"t":"2026-10-07T14:00:00Z","v":2203,"vw":59.324424},{"c":59.34,"h":59.36,"l":59.34,"n":33,"o":59.34,"t":"2026-10-07T14:15:00Z","v":4422,"vw":59.34716},{"c":59.37,"h":59.37,"l":59.345,"n":8,"o":59.345,"t":"2026-10-07T14:30:00Z","v":338,"vw":59.353306},{"c":59.385,"h":59.385,"l":59.3501,"n":21,"o":59.3501,"t":"2026-10-07T14:45:00Z","v":2841,"vw":59.374788},{"c":59.39,"h":59.41,"l":59.38,"n":71,"o":59.38,"t":"2026-10-07T15:00:00Z","v":4944,"vw":59.400187},{"c":59.36,"h":59.39,"l":59.36,"n":20,"o":59.39,"t":"2026-10-07T15:15:00Z","v":1678,"vw":59.382471},{"c":59.41,"h":59.41,"l":59.4,"n":12,"o":59.4,"t":"2026-10-07T15:30:00Z","v":248,"vw":59.405},{"c":59.4001,"h":59.41,"l":59.39,"n":7,"o":59.41,"t":"2026-10-07T15:45:00Z","v":737,"vw":59.399686},{"c":59.415,"h":59.42,"l":59.415,"n":16,"o":59.42,"t":"2026-10-07T16:15:00Z","v":3125,"vw":59.418607},{"c":59.405,"h":59.42,"l":59.405,"n":17,"o":59.415,"t":"2026-10-07T16:30:00Z","v":1314,"vw":59.410022},{"c":59.41,"h":59.42,"l":59.41,"n":17,"o":59.41,"t":"2026-10-07T16:45:00Z","v":1684,"vw":59.413018},{"c":59.5399,"h":59.55,"l":59.4,"n":59,"o":59.4001,"t":"2026-10-07T17:00:00Z","v":27199,"vw":59.533801},{"c":59.5,"h":59.51,"l":59.5,"n":3,"o":59.51,"t":"2026-10-07T17:15:00Z","v":739,"vw":59.504003},{"c":59.505,"h":59.505,"l":59.49,"n":4,"o":59.49,"t":"2026-10-07T17:30:00Z","v":868,"vw":59.499816},{"c":59.5,"h":59.51,"l":59.5,"n":3,"o":59.51,"t":"2026-10-07T17:45:00Z","v":202,"vw":59.505},{"c":59.52,"h":59.5399,"l":59.52,"n":3,"o":59.5399,"t":"2026-10-07T18:00:00Z","v":887,"vw":59.536587},{"c":59.55,"h":59.55,"l":59.52,"n":14,"o":59.52,"t":"2026-10-07T18:30:00Z","v":4129,"vw":59.53479},{"c":59.55,"h":59.55,"l":59.55,"n":2,"o":59.55,"t":"2026-10-07T18:45:00Z","v":104,"vw":59.55},{"c":59.5,"h":59.54,"l":59.49,"n":91,"o":59.54,"t":"2026-10-07T19:00:00Z","v":19153,"vw":59.507052},{"c":59.5,"h":59.505,"l":59.495,"n":20,"o":59.505,"t":"2026-10-07T19:15:00Z","v":4369,"vw":59.499426},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-07T19:30:00Z","v":108,"vw":59.5},{"c":59.505,"h":59.51,"l":59.49,"n":18,"o":59.4941,"t":"2026-10-07T19:45:00Z","v":1043,"vw":59.501433},{"c":59.51,"h":59.51,"l":59.51,"n":8,"o":59.51,"t":"2026-10-07T20:00:00Z","v":148,"vw":59.51},{"c":59.3,"h":59.75,"l":59.3,"n":69,"o":59.6,"t":"2026-10-07T21:00:00Z","v":9478,"vw":59.542813},{"c":59.42,"h":59.65,"l":59.42,"n":35,"o":59.6,"t":"2026-10-07T21:15:00Z","v":7414,"vw":59.576772},{"c":59.46,"h":59.63,"l":59.45,"n":93,"o":59.6,"t":"2026-10-07T22:00:00Z","v":7079,"vw":59.581222},{"c":59.32,"h":59.45,"l":59.32,"n":53,"o":59.45,"t":"2026-10-07T22:45:00Z","v":5791,"vw":59.43642},{"c":59.25,"h":59.25,"l":59.25,"n":55,"o":59.25,"t":"2026-10-08T11:15:00Z","v":4037,"vw":59.25},{"c":59.25,"h":59.25,"l":59.25,"n":13,"o":59.25,"t":"2026-10-08T11:30:00Z","v":3993,"vw":59.25},{"c":59.4701,"h":59.48,"l":59.45,"n":16,"o":59.48,"t":"2026-10-08T13:30:00Z","v":1967,"vw":59.468337},{"c":59.535,"h":59.54,"l":59.5,"n":44,"o":59.5,"t":"2026-10-08T13:45:00Z","v":10298,"vw":59.522176},{"c":59.54,"h":59.545,"l":59.51,"n":64,"o":59.52,"t":"2026-10-08T14:00:00Z","v":6063,"vw":59.519115},{"c":59.53,"h":59.5377,"l":59.51,"n":43,"o":59.5377,"t":"2026-10-08T14:15:00Z","v":7918,"vw":59.521603},{"c":59.48,"h":59.53,"l":59.48,"n":45,"o":59.515,"t":"2026-10-08T14:30:00Z","v":14489,"vw":59.505927},{"c":59.45,"h":59.48,"l":59.4423,"n":39,"o":59.48,"t":"2026-10-08T14:45:00Z","v":10844,"vw":59.456937},{"c":59.45,"h":59.46,"l":59.42,"n":48,"o":59.4378,"t":"2026-10-08T15:00:00Z","v":6834,"vw":59.446232},{"c":59.47,"h":59.47,"l":59.43,"n":70,"o":59.44,"t":"2026-10-08T15:15:00Z","v":15247,"vw":59.439348},{"c":59.46,"h":59.46,"l":59.44,"n":74,"o":59.46,"t":"2026-10-08T15:30:00Z","v":6199,"vw":59.447546},{"c":59.46,"h":59.47,"l":59.46,"n":42,"o":59.47,"t":"2026-10-08T15:45:00Z","v":6205,"vw":59.464969},{"c":59.49,"h":59.5,"l":59.45,"n":27,"o":59.45,"t":"2026-10-08T16:00:00Z","v":7566,"vw":59.462965},{"c":59.545,"h":59.55,"l":59.5,"n":24,"o":59.5,"t":"2026-10-08T16:15:00Z","v":1142,"vw":59.5225},{"c":59.57,"h":59.57,"l":59.55,"n":22,"o":59.56,"t":"2026-10-08T16:30:00Z","v":5609,"vw":59.55409},{"c":59.6,"h":59.6,"l":59.57,"n":20,"o":59.57,"t":"2026-10-08T16:45:00Z","v":3100,"vw":59.587922},{"c":59.61,"h":59.64,"l":59.6,"n":42,"o":59.61,"t":"2026-10-08T17:00:00Z","v":8113,"vw":59.611068},{"c":59.63,"h":59.63,"l":59.62,"n":29,"o":59.62,"t":"2026-10-08T17:15:00Z","v":5034,"vw":59.628463},{"c":59.611,"h":59.62,"l":59.611,"n":12,"o":59.62,"t":"2026-10-08T17:30:00Z","v":1835,"vw":59.619156},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-10-08T17:45:00Z","v":2159,"vw":59.64},{"c":59.6297,"h":59.6377,"l":59.62,"n":4,"o":59.6377,"t":"2026-10-08T18:00:00Z","v":2397,"vw":59.629682},{"c":59.64,"h":59.64,"l":59.6221,"n":16,"o":59.63,"t":"2026-10-08T18:15:00Z","v":3673,"vw":59.629669},{"c":59.64,"h":59.64,"l":59.62,"n":25,"o":59.62,"t":"2026-10-08T18:30:00Z","v":13524,"vw":59.621941},{"c":59.66,"h":59.66,"l":59.64,"n":39,"o":59.64,"t":"2026-10-08T18:45:00Z","v":7904,"vw":59.649207},{"c":59.67,"h":59.67,"l":59.67,"n":3,"o":59.67,"t":"2026-10-08T19:00:00Z","v":240,"vw":59.67},{"c":59.66,"h":59.6899,"l":59.66,"n":40,"o":59.67,"t":"2026-10-08T19:15:00Z","v":9103,"vw":59.675921},{"c":59.64,"h":59.66,"l":59.64,"n":18,"o":59.65,"t":"2026-10-08T19:30:00Z","v":4034,"vw":59.653588},{"c":59.64,"h":59.65,"l":59.635,"n":86,"o":59.64,"t":"2026-10-08T19:45:00Z","v":8152,"vw":59.636033},{"c":59.72,"h":59.72,"l":59.61,"n":2,"o":59.61,"t":"2026-10-08T20:15:00Z","v":200,"vw":59.665},{"c":60,"h":60,"l":59.6,"n":37,"o":59.6,"t":"2026-10-08T22:00:00Z","v":6364,"vw":59.748288},{"c":59.65,"h":59.92,"l":59.61,"n":73,"o":59.61,"t":"2026-10-08T22:15:00Z","v":7103,"vw":59.638754},{"c":59.81,"h":61,"l":59.6,"n":115,"o":59.6,"t":"2026-10-08T22:30:00Z","v":11952,"vw":59.844188},{"c":59.82,"h":59.82,"l":59.82,"n":2,"o":59.82,"t":"2026-10-08T22:45:00Z","v":459,"vw":59.82},{"c":59.75,"h":59.8,"l":59.75,"n":51,"o":59.8,"t":"2026-10-09T11:00:00Z","v":4037,"vw":59.775006},{"c":59.57,"h":59.61,"l":59.57,"n":29,"o":59.61,"t":"2026-10-09T13:30:00Z","v":4508,"vw":59.593968},{"c":59.56,"h":59.56,"l":59.55,"n":10,"o":59.56,"t":"2026-10-09T13:45:00Z","v":1682,"vw":59.556964},{"c":59.57,"h":59.57,"l":59.56,"n":12,"o":59.56,"t":"2026-10-09T14:00:00Z","v":637,"vw":59.564341},{"c":59.5578,"h":59.565,"l":59.555,"n":22,"o":59.56,"t":"2026-10-09T14:15:00Z","v":8312,"vw":59.559535},{"c":59.538,"h":59.54,"l":59.535,"n":9,"o":59.54,"t":"2026-10-09T14:30:00Z","v":1218,"vw":59.538419},{"c":59.54,"h":59.55,"l":59.54,"n":76,"o":59.5422,"t":"2026-10-09T14:45:00Z","v":6410,"vw":59.545835},{"c":59.54,"h":59.56,"l":59.5222,"n":28,"o":59.54,"t":"2026-10-09T15:00:00Z","v":3522,"vw":59.539986},{"c":59.57,"h":59.58,"l":59.56,"n":26,"o":59.5678,"t":"2026-10-09T15:15:00Z","v":4279,"vw":59.576621},{"c":59.5786,"h":59.5788,"l":59.57,"n":10,"o":59.5788,"t":"2026-10-09T15:30:00Z","v":1366,"vw":59.575121},{"c":59.5801,"h":59.5801,"l":59.5686,"n":5,"o":59.5686,"t":"2026-10-09T15:45:00Z","v":2168,"vw":59.579534},{"c":59.58,"h":59.59,"l":59.58,"n":25,"o":59.59,"t":"2026-10-09T16:00:00Z","v":3519,"vw":59.583737},{"c":59.58,"h":59.58,"l":59.58,"n":5,"o":59.58,"t":"2026-10-09T16:15:00Z","v":800,"vw":59.58},{"c":59.58,"h":59.58,"l":59.58,"n":4,"o":59.58,"t":"2026-10-09T16:30:00Z","v":244,"vw":59.58},{"c":59.61,"h":59.61,"l":59.61,"n":2,"o":59.61,"t":"2026-10-09T16:45:00Z","v":300,"vw":59.61},{"c":59.6,"h":59.62,"l":59.6,"n":14,"o":59.62,"t":"2026-10-09T17:00:00Z","v":1572,"vw":59.6164},{"c":59.6,"h":59.6,"l":59.5902,"n":8,"o":59.6,"t":"2026-10-09T17:15:00Z","v":5065,"vw":59.598403},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-09T17:30:00Z","v":500,"vw":59.59},{"c":59.6,"h":59.6,"l":59.6,"n":9,"o":59.6,"t":"2026-10-09T18:00:00Z","v":1985,"vw":59.6},{"c":59.595,"h":59.595,"l":59.595,"n":1,"o":59.595,"t":"2026-10-09T18:15:00Z","v":135,"vw":59.595},{"c":59.59,"h":59.59,"l":59.59,"n":3,"o":59.59,"t":"2026-10-09T18:30:00Z","v":500,"vw":59.59},{"c":59.6385,"h":59.6495,"l":59.595,"n":6,"o":59.595,"t":"2026-10-09T18:45:00Z","v":1432,"vw":59.635056},{"c":59.61,"h":59.61,"l":59.61,"n":2,"o":59.61,"t":"2026-10-09T19:00:00Z","v":500,"vw":59.61},{"c":59.58,"h":59.59,"l":59.575,"n":14,"o":59.59,"t":"2026-10-09T19:15:00Z","v":6225,"vw":59.58},{"c":59.59,"h":59.59,"l":59.58,"n":8,"o":59.58,"t":"2026-10-09T19:30:00Z","v":5446,"vw":59.588121},{"c":59.59,"h":59.59,"l":59.58,"n":10,"o":59.58,"t":"2026-10-09T19:45:00Z","v":1496,"vw":59.589286},{"c":59.6,"h":59.6,"l":59.6,"n":7,"o":59.6,"t":"2026-10-09T20:00:00Z","v":108,"vw":59.6},{"c":60,"h":60,"l":59.7,"n":33,"o":59.7,"t":"2026-10-09T20:45:00Z","v":3159,"vw":59.798925},{"c":60,"h":60,"l":60,"n":14,"o":60,"t":"2026-10-09T21:00:00Z","v":174,"vw":60},{"c":60.8,"h":60.8,"l":58.8,"n":107,"o":58.8,"t":"2026-10-09T22:00:00Z","v":4343,"vw":59.63806},{"c":58.7,"h":59.65,"l":58.7,"n":51,"o":59.65,"t":"2026-10-09T22:15:00Z","v":2547,"vw":59.460915},{"c":60.7,"h":60.7,"l":59.65,"n":46,"o":59.65,"t":"2026-10-09T22:30:00Z","v":2562,"vw":59.785203},{"c":59.4,"h":59.4,"l":59.4,"n":19,"o":59.4,"t":"2026-10-09T23:00:00Z","v":886,"vw":59.4},{"c":59.52,"h":60.4,"l":59.45,"n":212,"o":59.65,"t":"2026-10-09T23:15:00Z","v":16448,"vw":59.756156},{"c":59.87,"h":59.87,"l":59.87,"n":7,"o":59.87,"t":"2026-10-09T23:30:00Z","v":246,"vw":59.87},{"c":59.15,"h":59.15,"l":59.15,"n":5,"o":59.15,"t":"2026-10-09T23:45:00Z","v":203,"vw":59.15},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-12T11:00:00Z","v":100,"vw":60},{"c":59.59,"h":59.61,"l":59.57,"n":23,"o":59.61,"t":"2026-10-12T13:30:00Z","v":6459,"vw":59.59802},{"c":59.59,"h":59.595,"l":59.59,"n":7,"o":59.595,"t":"2026-10-12T13:45:00Z","v":2615,"vw":59.590856},{"c":59.625,"h":59.65,"l":59.617,"n":34,"o":59.6248,"t":"2026-10-12T14:00:00Z","v":5669,"vw":59.627348},{"c":59.59,"h":59.6286,"l":59.59,"n":73,"o":59.62,"t":"2026-10-12T14:15:00Z","v":6116,"vw":59.607984},{"c":59.62,"h":59.62,"l":59.59,"n":30,"o":59.59,"t":"2026-10-12T14:30:00Z","v":12555,"vw":59.609494},{"c":59.63,"h":59.63,"l":59.615,"n":44,"o":59.63,"t":"2026-10-12T14:45:00Z","v":3399,"vw":59.622921},{"c":59.665,"h":59.6686,"l":59.64,"n":62,"o":59.64,"t":"2026-10-12T15:00:00Z","v":9354,"vw":59.656442},{"c":59.65,"h":59.6747,"l":59.645,"n":49,"o":59.6687,"t":"2026-10-12T15:15:00Z","v":4700,"vw":59.66255},{"c":59.65,"h":59.6535,"l":59.645,"n":30,"o":59.65,"t":"2026-10-12T15:30:00Z","v":2296,"vw":59.649476},{"c":59.65,"h":59.65,"l":59.6455,"n":4,"o":59.6495,"t":"2026-10-12T15:45:00Z","v":1166,"vw":59.647629},{"c":59.645,"h":59.65,"l":59.64,"n":5,"o":59.65,"t":"2026-10-12T16:00:00Z","v":869,"vw":59.643472},{"c":59.66,"h":59.66,"l":59.65,"n":8,"o":59.65,"t":"2026-10-12T16:15:00Z","v":1006,"vw":59.652565},{"c":59.665,"h":59.665,"l":59.655,"n":7,"o":59.655,"t":"2026-10-12T16:30:00Z","v":1893,"vw":59.658812},{"c":59.67,"h":59.67,"l":59.67,"n":4,"o":59.67,"t":"2026-10-12T16:45:00Z","v":906,"vw":59.67},{"c":59.6824,"h":59.6824,"l":59.6824,"n":2,"o":59.6824,"t":"2026-10-12T17:00:00Z","v":276,"vw":59.6824},{"c":59.69,"h":59.7,"l":59.69,"n":4,"o":59.7,"t":"2026-10-12T17:15:00Z","v":468,"vw":59.6925},{"c":59.69,"h":59.69,"l":59.68,"n":9,"o":59.68,"t":"2026-10-12T17:30:00Z","v":2305,"vw":59.687229},{"c":59.6995,"h":59.6995,"l":59.6995,"n":1,"o":59.6995,"t":"2026-10-12T17:45:00Z","v":197,"vw":59.6995},{"c":59.685,"h":59.7087,"l":59.685,"n":9,"o":59.7087,"t":"2026-10-12T18:00:00Z","v":1377,"vw":59.696878},{"c":59.665,"h":59.69,"l":59.665,"n":2,"o":59.69,"t":"2026-10-12T18:15:00Z","v":376,"vw":59.671649},{"c":59.66,"h":59.67,"l":59.66,"n":7,"o":59.6651,"t":"2026-10-12T18:30:00Z","v":700,"vw":59.664185},{"c":59.6676,"h":59.6687,"l":59.6676,"n":4,"o":59.6687,"t":"2026-10-12T18:45:00Z","v":518,"vw":59.668235},{"c":59.675,"h":59.675,"l":59.6599,"n":68,"o":59.66,"t":"2026-10-12T19:00:00Z","v":21210,"vw":59.667125},{"c":59.6761,"h":59.68,"l":59.676,"n":10,"o":59.6791,"t":"2026-10-12T19:15:00Z","v":1393,"vw":59.678539},{"c":59.705,"h":59.705,"l":59.68,"n":102,"o":59.68,"t":"2026-10-12T19:30:00Z","v":10664,"vw":59.692328},{"c":59.71,"h":59.715,"l":59.7,"n":63,"o":59.705,"t":"2026-10-12T19:45:00Z","v":6063,"vw":59.706808},{"c":59.72,"h":59.72,"l":59.72,"n":8,"o":59.72,"t":"2026-10-12T20:00:00Z","v":3007,"vw":59.72},{"c":60.3,"h":60.3,"l":59.75,"n":59,"o":59.85,"t":"2026-10-12T20:15:00Z","v":3290,"vw":59.944048},{"c":59.7,"h":59.7,"l":59.7,"n":33,"o":59.7,"t":"2026-10-12T22:00:00Z","v":2003,"vw":59.7},{"c":60.4,"h":60.4,"l":59.8,"n":28,"o":59.8,"t":"2026-10-12T22:30:00Z","v":1874,"vw":60.077622},{"c":59.65,"h":59.7501,"l":59.65,"n":5,"o":59.75,"t":"2026-10-12T23:00:00Z","v":500,"vw":59.71002},{"c":60,"h":60,"l":59.76,"n":8,"o":59.76,"t":"2026-10-12T23:15:00Z","v":620,"vw":59.805342},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-10-12T23:45:00Z","v":100,"vw":59.7},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-13T11:15:00Z","v":997,"vw":59.9},{"c":59.8,"h":60,"l":59.8,"n":72,"o":60,"t":"2026-10-13T11:30:00Z","v":1434,"vw":59.826972},{"c":59.77,"h":59.78,"l":59.77,"n":8,"o":59.78,"t":"2026-10-13T13:15:00Z","v":1093,"vw":59.776},{"c":59.74,"h":59.805,"l":59.74,"n":55,"o":59.78,"t":"2026-10-13T13:30:00Z","v":9112,"vw":59.768687},{"c":59.67,"h":59.73,"l":59.67,"n":9,"o":59.73,"t":"2026-10-13T13:45:00Z","v":869,"vw":59.70178},{"c":59.66,"h":59.66,"l":59.64,"n":25,"o":59.64,"t":"2026-10-13T14:00:00Z","v":881,"vw":59.655037},{"c":59.67,"h":59.67,"l":59.665,"n":12,"o":59.67,"t":"2026-10-13T14:15:00Z","v":10814,"vw":59.669437},{"c":59.67,"h":59.675,"l":59.67,"n":2,"o":59.675,"t":"2026-10-13T14:30:00Z","v":3500,"vw":59.670286},{"c":59.675,"h":59.68,"l":59.66,"n":15,"o":59.6714,"t":"2026-10-13T14:45:00Z","v":6745,"vw":59.676665},{"c":59.66,"h":59.66,"l":59.66,"n":4,"o":59.66,"t":"2026-10-13T15:00:00Z","v":282,"vw":59.66},{"c":59.66,"h":59.66,"l":59.6599,"n":8,"o":59.6599,"t":"2026-10-13T15:15:00Z","v":744,"vw":59.659971},{"c":59.64,"h":59.65,"l":59.64,"n":4,"o":59.65,"t":"2026-10-13T15:30:00Z","v":638,"vw":59.642101},{"c":59.65,"h":59.65,"l":59.6279,"n":12,"o":59.6279,"t":"2026-10-13T15:45:00Z","v":1204,"vw":59.6438},{"c":59.64,"h":59.645,"l":59.64,"n":7,"o":59.645,"t":"2026-10-13T16:00:00Z","v":450,"vw":59.6425},{"c":59.63,"h":59.63,"l":59.63,"n":1,"o":59.63,"t":"2026-10-13T16:15:00Z","v":200,"vw":59.63},{"c":59.65,"h":59.65,"l":59.6299,"n":5,"o":59.6299,"t":"2026-10-13T16:30:00Z","v":2266,"vw":59.630811},{"c":59.64,"h":59.65,"l":59.64,"n":4,"o":59.65,"t":"2026-10-13T16:45:00Z","v":879,"vw":59.642381},{"c":59.64,"h":59.64,"l":59.61,"n":12,"o":59.61,"t":"2026-10-13T17:00:00Z","v":1174,"vw":59.619941},{"c":59.6424,"h":59.6424,"l":59.6424,"n":4,"o":59.6424,"t":"2026-10-13T17:15:00Z","v":123,"vw":59.6424},{"c":59.67,"h":59.67,"l":59.66,"n":10,"o":59.66,"t":"2026-10-13T17:30:00Z","v":589,"vw":59.667774},{"c":59.6618,"h":59.6699,"l":59.6618,"n":17,"o":59.665,"t":"2026-10-13T17:45:00Z","v":3188,"vw":59.668485},{"c":59.66,"h":59.66,"l":59.66,"n":4,"o":59.66,"t":"2026-10-13T18:00:00Z","v":2057,"vw":59.66},{"c":59.68,"h":59.68,"l":59.67,"n":16,"o":59.67,"t":"2026-10-13T18:15:00Z","v":2869,"vw":59.67745},{"c":59.6613,"h":59.6613,"l":59.6613,"n":3,"o":59.6613,"t":"2026-10-13T18:30:00Z","v":1101,"vw":59.6613},{"c":59.67,"h":59.67,"l":59.67,"n":7,"o":59.67,"t":"2026-10-13T18:45:00Z","v":1023,"vw":59.67},{"c":59.6886,"h":59.6886,"l":59.68,"n":4,"o":59.68,"t":"2026-10-13T19:00:00Z","v":367,"vw":59.686244},{"c":59.68,"h":59.68,"l":59.6797,"n":9,"o":59.68,"t":"2026-10-13T19:15:00Z","v":2493,"vw":59.679739},{"c":59.68,"h":59.69,"l":59.68,"n":17,"o":59.6897,"t":"2026-10-13T19:30:00Z","v":4476,"vw":59.686967},{"c":59.69,"h":59.69,"l":59.68,"n":23,"o":59.68,"t":"2026-10-13T19:45:00Z","v":1666,"vw":59.681471},{"c":59.6539,"h":59.69,"l":59.6539,"n":8,"o":59.69,"t":"2026-10-13T20:00:00Z","v":589,"vw":59.683808},{"c":59.608,"h":59.608,"l":59.608,"n":1,"o":59.608,"t":"2026-10-13T20:15:00Z","v":100,"vw":59.608},{"c":59.66,"h":59.66,"l":59.6195,"n":2,"o":59.6195,"t":"2026-10-13T20:30:00Z","v":200,"vw":59.63975},{"c":59.6274,"h":59.6274,"l":59.6274,"n":1,"o":59.6274,"t":"2026-10-13T20:45:00Z","v":100,"vw":59.6274},{"c":59.628,"h":59.628,"l":59.628,"n":1,"o":59.628,"t":"2026-10-13T21:00:00Z","v":100,"vw":59.628},{"c":59.6284,"h":59.6284,"l":59.6284,"n":1,"o":59.6284,"t":"2026-10-13T21:15:00Z","v":100,"vw":59.6284},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-13T21:30:00Z","v":100,"vw":59.75},{"c":59.6655,"h":59.6655,"l":59.43,"n":2,"o":59.43,"t":"2026-10-13T21:45:00Z","v":200,"vw":59.54775},{"c":59.8,"h":61,"l":59.75,"n":37,"o":59.75,"t":"2026-10-13T22:00:00Z","v":4772,"vw":60.082723},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-13T23:15:00Z","v":1996,"vw":59.75},{"c":59.2341,"h":59.2381,"l":59.2341,"n":8,"o":59.2381,"t":"2026-10-14T13:15:00Z","v":206,"vw":59.2361},{"c":59.425,"h":59.425,"l":59.38,"n":28,"o":59.4,"t":"2026-10-14T13:30:00Z","v":4220,"vw":59.401291},{"c":59.425,"h":59.425,"l":59.4101,"n":4,"o":59.4101,"t":"2026-10-14T13:45:00Z","v":1528,"vw":59.4112},{"c":59.46,"h":59.48,"l":59.44,"n":58,"o":59.44,"t":"2026-10-14T14:00:00Z","v":7415,"vw":59.474873},{"c":59.51,"h":59.515,"l":59.48,"n":21,"o":59.48,"t":"2026-10-14T14:15:00Z","v":3934,"vw":59.488538},{"c":59.55,"h":59.55,"l":59.5009,"n":70,"o":59.51,"t":"2026-10-14T14:30:00Z","v":9860,"vw":59.519665},{"c":59.51,"h":59.5586,"l":59.51,"n":29,"o":59.5586,"t":"2026-10-14T14:45:00Z","v":4327,"vw":59.525772},{"c":59.501,"h":59.51,"l":59.47,"n":17,"o":59.5,"t":"2026-10-14T15:00:00Z","v":6628,"vw":59.491968},{"c":59.5601,"h":59.57,"l":59.5315,"n":30,"o":59.5315,"t":"2026-10-14T15:15:00Z","v":3445,"vw":59.550789},{"c":59.59,"h":59.59,"l":59.56,"n":24,"o":59.56,"t":"2026-10-14T15:30:00Z","v":3558,"vw":59.57846},{"c":59.57,"h":59.5799,"l":59.57,"n":4,"o":59.5796,"t":"2026-10-14T15:45:00Z","v":2068,"vw":59.578867},{"c":59.6,"h":59.6,"l":59.56,"n":9,"o":59.58,"t":"2026-10-14T16:15:00Z","v":18380,"vw":59.571903},{"c":59.57,"h":59.58,"l":59.56,"n":39,"o":59.57,"t":"2026-10-14T16:30:00Z","v":2419,"vw":59.572034},{"c":59.57,"h":59.58,"l":59.57,"n":19,"o":59.58,"t":"2026-10-14T16:45:00Z","v":3781,"vw":59.577121},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-14T17:00:00Z","v":100,"vw":59.59},{"c":59.67,"h":59.67,"l":59.62,"n":12,"o":59.62,"t":"2026-10-14T17:15:00Z","v":889,"vw":59.64139},{"c":59.6777,"h":59.68,"l":59.67,"n":4,"o":59.68,"t":"2026-10-14T17:30:00Z","v":739,"vw":59.677914},{"c":59.69,"h":59.69,"l":59.67,"n":11,"o":59.67,"t":"2026-10-14T18:00:00Z","v":1494,"vw":59.67986},{"c":59.72,"h":59.73,"l":59.705,"n":10,"o":59.705,"t":"2026-10-14T18:15:00Z","v":4906,"vw":59.717725},{"c":59.71,"h":59.73,"l":59.71,"n":10,"o":59.73,"t":"2026-10-14T18:30:00Z","v":5286,"vw":59.717732},{"c":59.6923,"h":59.7188,"l":59.6923,"n":25,"o":59.7,"t":"2026-10-14T18:45:00Z","v":3305,"vw":59.710559},{"c":59.7,"h":59.72,"l":59.7,"n":9,"o":59.72,"t":"2026-10-14T19:00:00Z","v":2698,"vw":59.70325},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-14T19:15:00Z","v":1257,"vw":59.71},{"c":59.6978,"h":59.6978,"l":59.68,"n":11,"o":59.68,"t":"2026-10-14T19:30:00Z","v":528,"vw":59.689075},{"c":59.66,"h":59.69,"l":59.66,"n":22,"o":59.69,"t":"2026-10-14T19:45:00Z","v":5331,"vw":59.677623},{"c":59.77,"h":62,"l":59.5,"n":24,"o":59.5,"t":"2026-10-14T22:00:00Z","v":4210,"vw":59.747834},{"c":59.2,"h":59.2,"l":57,"n":21,"o":57,"t":"2026-10-14T22:15:00Z","v":323,"vw":58.466667},{"c":59.7,"h":59.7,"l":59.7,"n":4,"o":59.7,"t":"2026-10-14T22:30:00Z","v":203,"vw":59.7},{"c":60.08,"h":60.08,"l":60.08,"n":2,"o":60.08,"t":"2026-10-15T13:15:00Z","v":102,"vw":60.08},{"c":60.04,"h":60.0701,"l":60,"n":41,"o":60.06,"t":"2026-10-15T13:30:00Z","v":15190,"vw":60.056809},{"c":60.09,"h":60.09,"l":60.03,"n":12,"o":60.03,"t":"2026-10-15T13:45:00Z","v":3789,"vw":60.05365},{"c":60.04,"h":60.08,"l":60.04,"n":56,"o":60.08,"t":"2026-10-15T14:00:00Z","v":8413,"vw":60.074387},{"c":60.06,"h":60.07,"l":60.05,"n":11,"o":60.05,"t":"2026-10-15T14:15:00Z","v":39356,"vw":60.052607},{"c":60.08,"h":60.12,"l":60.08,"n":11,"o":60.11,"t":"2026-10-15T14:30:00Z","v":905,"vw":60.113158},{"c":60.085,"h":60.1,"l":60.05,"n":64,"o":60.07,"t":"2026-10-15T14:45:00Z","v":11391,"vw":60.066556},{"c":60.01,"h":60.02,"l":60,"n":18,"o":60.02,"t":"2026-10-15T15:00:00Z","v":2911,"vw":60.018166},{"c":59.97,"h":60.0201,"l":59.97,"n":103,"o":60.01,"t":"2026-10-15T15:15:00Z","v":11984,"vw":60.002628},{"c":59.99,"h":60.01,"l":59.9749,"n":35,"o":59.9749,"t":"2026-10-15T15:30:00Z","v":6276,"vw":59.991097},{"c":60,"h":60.005,"l":60,"n":26,"o":60,"t":"2026-10-15T15:45:00Z","v":63398,"vw":60.000008},{"c":60.005,"h":60.005,"l":59.99,"n":27,"o":60,"t":"2026-10-15T16:00:00Z","v":1352,"vw":59.995714},{"c":60.02,"h":60.033051,"l":60,"n":55,"o":60.001,"t":"2026-10-15T16:15:00Z","v":4553,"vw":60.010471},{"c":60.03,"h":60.03,"l":60.01,"n":35,"o":60.02,"t":"2026-10-15T16:30:00Z","v":2469,"vw":60.020281},{"c":60.03,"h":60.03,"l":60.02,"n":35,"o":60.025,"t":"2026-10-15T16:45:00Z","v":5153,"vw":60.026313},{"c":60.05,"h":60.0699,"l":60.025,"n":33,"o":60.03,"t":"2026-10-15T17:00:00Z","v":4262,"vw":60.034794},{"c":60.03,"h":60.05,"l":60.03,"n":43,"o":60.05,"t":"2026-10-15T17:15:00Z","v":20432,"vw":60.047992},{"c":60.055,"h":60.055,"l":60.045,"n":52,"o":60.045,"t":"2026-10-15T17:30:00Z","v":6549,"vw":60.048151},{"c":60.04,"h":60.055,"l":60.04,"n":21,"o":60.055,"t":"2026-10-15T17:45:00Z","v":4697,"vw":60.052527},{"c":60.045,"h":60.06,"l":60.045,"n":53,"o":60.045,"t":"2026-10-15T18:00:00Z","v":4975,"vw":60.052282},{"c":60.09,"h":60.09,"l":60.05,"n":35,"o":60.05,"t":"2026-10-15T18:15:00Z","v":3024,"vw":60.074466},{"c":60.071,"h":60.09,"l":60.07,"n":33,"o":60.09,"t":"2026-10-15T18:30:00Z","v":6268,"vw":60.074982},{"c":60.07,"h":60.075,"l":60.07,"n":46,"o":60.075,"t":"2026-10-15T18:45:00Z","v":3812,"vw":60.074363},{"c":60.065,"h":60.08,"l":60.065,"n":36,"o":60.075,"t":"2026-10-15T19:00:00Z","v":3806,"vw":60.071613},{"c":60.035,"h":60.065,"l":60.03,"n":61,"o":60.065,"t":"2026-10-15T19:15:00Z","v":9388,"vw":60.039612},{"c":60.045,"h":60.045,"l":60.02,"n":46,"o":60.02,"t":"2026-10-15T19:30:00Z","v":7287,"vw":60.038799},{"c":60.065,"h":60.07,"l":60.03,"n":168,"o":60.05,"t":"2026-10-15T19:45:00Z","v":69872,"vw":60.048861},{"c":60.05,"h":60.05,"l":59.99,"n":72,"o":59.99,"t":"2026-10-16T13:30:00Z","v":17925,"vw":59.992901},{"c":60.08,"h":60.08,"l":60.02,"n":49,"o":60.05,"t":"2026-10-16T13:45:00Z","v":6205,"vw":60.048693},{"c":60.13,"h":60.13,"l":60.11,"n":23,"o":60.13,"t":"2026-10-16T14:00:00Z","v":2111,"vw":60.128981},{"c":60.12,"h":60.12,"l":60.1001,"n":18,"o":60.11,"t":"2026-10-16T14:15:00Z","v":8406,"vw":60.109249},{"c":60.0777,"h":60.0777,"l":60.065,"n":8,"o":60.07,"t":"2026-10-16T14:45:00Z","v":5669,"vw":60.069528},{"c":60.15,"h":60.15,"l":60.09,"n":15,"o":60.09,"t":"2026-10-16T15:00:00Z","v":871,"vw":60.12},{"c":60.13,"h":60.13,"l":60.1199,"n":11,"o":60.1199,"t":"2026-10-16T15:15:00Z","v":7825,"vw":60.122542},{"c":60.14,"h":60.14,"l":60.13,"n":10,"o":60.13,"t":"2026-10-16T15:30:00Z","v":1095,"vw":60.131455},{"c":60.0999,"h":60.0999,"l":60.0999,"n":1,"o":60.0999,"t":"2026-10-16T15:45:00Z","v":1201,"vw":60.0999},{"c":60.02,"h":60.04,"l":60.02,"n":3,"o":60.04,"t":"2026-10-16T16:00:00Z","v":310,"vw":60.030268},{"c":59.97,"h":59.97,"l":59.97,"n":1,"o":59.97,"t":"2026-10-16T16:15:00Z","v":100,"vw":59.97},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-16T16:30:00Z","v":317,"vw":59.94},{"c":59.94,"h":59.94,"l":59.9348,"n":3,"o":59.9348,"t":"2026-10-16T16:45:00Z","v":3041,"vw":59.939805},{"c":59.975,"h":59.9999,"l":59.94,"n":4,"o":59.94,"t":"2026-10-16T17:00:00Z","v":7445,"vw":59.99749},{"c":60.01,"h":60.01,"l":60,"n":6,"o":60,"t":"2026-10-16T17:30:00Z","v":369,"vw":60.005},{"c":59.95,"h":59.98,"l":59.95,"n":4,"o":59.98,"t":"2026-10-16T17:45:00Z","v":818,"vw":59.971845},{"c":59.92,"h":59.95,"l":59.92,"n":2,"o":59.95,"t":"2026-10-16T18:00:00Z","v":7967,"vw":59.940304},{"c":59.93,"h":59.93,"l":59.93,"n":3,"o":59.93,"t":"2026-10-16T18:15:00Z","v":280,"vw":59.93},{"c":59.9414,"h":59.9414,"l":59.9024,"n":4,"o":59.9024,"t":"2026-10-16T18:45:00Z","v":217,"vw":59.921992},{"c":59.9901,"h":60.01,"l":59.9824,"n":16,"o":60.01,"t":"2026-10-16T19:15:00Z","v":4622,"vw":59.996472},{"c":60.0153,"h":60.0153,"l":60.0153,"n":3,"o":60.0153,"t":"2026-10-16T19:30:00Z","v":349,"vw":60.0153},{"c":60.005,"h":60.005,"l":59.9988,"n":13,"o":59.9988,"t":"2026-10-16T19:45:00Z","v":1028,"vw":60.003696},{"c":59.6,"h":59.6,"l":59.6,"n":11,"o":59.6,"t":"2026-10-16T21:30:00Z","v":597,"vw":59.6},{"c":59.988,"h":59.988,"l":59.95,"n":2,"o":59.95,"t":"2026-10-16T21:45:00Z","v":200,"vw":59.969},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-19T13:15:00Z","v":100,"vw":59.98},{"c":59.99,"h":60,"l":59.97,"n":63,"o":59.98,"t":"2026-10-19T13:30:00Z","v":6781,"vw":59.984074},{"c":59.96,"h":59.98,"l":59.9501,"n":33,"o":59.9501,"t":"2026-10-19T13:45:00Z","v":5548,"vw":59.963543},{"c":59.93,"h":59.955,"l":59.93,"n":42,"o":59.95,"t":"2026-10-19T14:00:00Z","v":2410,"vw":59.948844},{"c":59.89,"h":59.94,"l":59.89,"n":38,"o":59.94,"t":"2026-10-19T14:15:00Z","v":11272,"vw":59.922395},{"c":59.85,"h":59.87,"l":59.85,"n":23,"o":59.87,"t":"2026-10-19T14:30:00Z","v":2539,"vw":59.863614},{"c":59.85,"h":59.85,"l":59.835,"n":15,"o":59.84,"t":"2026-10-19T14:45:00Z","v":4468,"vw":59.838749},{"c":59.845,"h":59.845,"l":59.83,"n":7,"o":59.83,"t":"2026-10-19T15:00:00Z","v":399,"vw":59.838363},{"c":59.8212,"h":59.835,"l":59.8212,"n":10,"o":59.835,"t":"2026-10-19T15:15:00Z","v":441,"vw":59.8258},{"c":59.795,"h":59.81,"l":59.79,"n":11,"o":59.81,"t":"2026-10-19T15:45:00Z","v":1127,"vw":59.801869},{"c":59.77,"h":59.8,"l":59.77,"n":18,"o":59.78,"t":"2026-10-19T16:00:00Z","v":3098,"vw":59.790227},{"c":59.75,"h":59.77,"l":59.75,"n":12,"o":59.76,"t":"2026-10-19T16:15:00Z","v":1957,"vw":59.767253},{"c":59.76,"h":59.76,"l":59.76,"n":3,"o":59.76,"t":"2026-10-19T16:30:00Z","v":190,"vw":59.76},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-19T16:45:00Z","v":118,"vw":59.75},{"c":59.73,"h":59.73,"l":59.71,"n":6,"o":59.71,"t":"2026-10-19T17:15:00Z","v":988,"vw":59.712205},{"c":59.73,"h":59.73,"l":59.72,"n":13,"o":59.72,"t":"2026-10-19T17:30:00Z","v":6872,"vw":59.729845},{"c":59.745,"h":59.745,"l":59.74,"n":3,"o":59.74,"t":"2026-10-19T17:45:00Z","v":2368,"vw":59.740919},{"c":59.75,"h":59.75,"l":59.735,"n":8,"o":59.735,"t":"2026-10-19T18:00:00Z","v":640,"vw":59.74},{"c":59.7601,"h":59.7601,"l":59.7601,"n":1,"o":59.7601,"t":"2026-10-19T18:45:00Z","v":2325,"vw":59.7601},{"c":59.74,"h":59.74,"l":59.74,"n":4,"o":59.74,"t":"2026-10-19T19:00:00Z","v":431,"vw":59.74},{"c":59.71,"h":59.74,"l":59.71,"n":18,"o":59.74,"t":"2026-10-19T19:15:00Z","v":2772,"vw":59.72257},{"c":59.7099,"h":59.715,"l":59.7,"n":8,"o":59.715,"t":"2026-10-19T19:30:00Z","v":1830,"vw":59.712572},{"c":59.732,"h":59.735,"l":59.705,"n":88,"o":59.705,"t":"2026-10-19T19:45:00Z","v":8191,"vw":59.717923},{"c":59.73,"h":59.73,"l":59.73,"n":9,"o":59.73,"t":"2026-10-19T20:00:00Z","v":395,"vw":59.73},{"c":59.9087,"h":59.9087,"l":59.8,"n":76,"o":59.81,"t":"2026-10-20T13:30:00Z","v":10654,"vw":59.848526},{"c":59.9,"h":59.9101,"l":59.89,"n":57,"o":59.91,"t":"2026-10-20T13:45:00Z","v":6281,"vw":59.903163},{"c":59.92,"h":59.92,"l":59.88,"n":52,"o":59.9093,"t":"2026-10-20T14:00:00Z","v":4801,"vw":59.899452},{"c":60.01,"h":60.02,"l":59.92,"n":15,"o":59.92,"t":"2026-10-20T14:15:00Z","v":11327,"vw":59.972417},{"c":59.98,"h":60.04,"l":59.9786,"n":58,"o":60.04,"t":"2026-10-20T14:30:00Z","v":7607,"vw":60.004787},{"c":59.99,"h":59.9924,"l":59.96,"n":50,"o":59.98,"t":"2026-10-20T14:45:00Z","v":13565,"vw":59.982687},{"c":59.95,"h":59.99,"l":59.95,"n":31,"o":59.99,"t":"2026-10-20T15:00:00Z","v":4321,"vw":59.963149},{"c":59.93,"h":59.97,"l":59.93,"n":26,"o":59.96,"t":"2026-10-20T15:15:00Z","v":4363,"vw":59.948424},{"c":59.91,"h":59.92,"l":59.91,"n":5,"o":59.92,"t":"2026-10-20T15:30:00Z","v":226,"vw":59.915},{"c":59.9,"h":59.9,"l":59.9,"n":7,"o":59.9,"t":"2026-10-20T15:45:00Z","v":903,"vw":59.9},{"c":59.8452,"h":59.865,"l":59.8452,"n":34,"o":59.865,"t":"2026-10-20T16:00:00Z","v":5064,"vw":59.860157},{"c":59.84,"h":59.84,"l":59.84,"n":4,"o":59.84,"t":"2026-10-20T16:15:00Z","v":813,"vw":59.84},{"c":59.83,"h":59.83,"l":59.83,"n":4,"o":59.83,"t":"2026-10-20T16:30:00Z","v":1155,"vw":59.83},{"c":59.83,"h":59.83,"l":59.83,"n":2,"o":59.83,"t":"2026-10-20T16:45:00Z","v":156,"vw":59.83},{"c":59.81,"h":59.82,"l":59.81,"n":3,"o":59.82,"t":"2026-10-20T17:00:00Z","v":363,"vw":59.816667},{"c":59.83,"h":59.83,"l":59.82,"n":10,"o":59.82,"t":"2026-10-20T17:15:00Z","v":1822,"vw":59.827999},{"c":59.875,"h":59.88,"l":59.85,"n":26,"o":59.85,"t":"2026-10-20T17:30:00Z","v":6767,"vw":59.872305},{"c":59.8701,"h":59.88,"l":59.87,"n":72,"o":59.88,"t":"2026-10-20T17:45:00Z","v":4563,"vw":59.877505},{"c":59.87,"h":59.87,"l":59.87,"n":6,"o":59.87,"t":"2026-10-20T18:00:00Z","v":1100,"vw":59.87},{"c":59.87,"h":59.8701,"l":59.86,"n":21,"o":59.87,"t":"2026-10-20T18:15:00Z","v":3376,"vw":59.866153},{"c":59.8701,"h":59.88,"l":59.86,"n":19,"o":59.86,"t":"2026-10-20T18:30:00Z","v":9639,"vw":59.869976},{"c":59.89,"h":59.8976,"l":59.875,"n":20,"o":59.89,"t":"2026-10-20T18:45:00Z","v":5860,"vw":59.883274},{"c":59.895,"h":59.895,"l":59.895,"n":3,"o":59.895,"t":"2026-10-20T19:00:00Z","v":230,"vw":59.895},{"c":59.92,"h":59.92,"l":59.92,"n":8,"o":59.92,"t":"2026-10-20T19:15:00Z","v":1457,"vw":59.92},{"c":59.92,"h":59.925,"l":59.9102,"n":23,"o":59.925,"t":"2026-10-20T19:30:00Z","v":4819,"vw":59.91495},{"c":59.915,"h":59.92,"l":59.91,"n":80,"o":59.92,"t":"2026-10-20T19:45:00Z","v":8915,"vw":59.913466},{"c":59.92,"h":59.92,"l":59.92,"n":7,"o":59.92,"t":"2026-10-20T20:00:00Z","v":1281,"vw":59.92},{"c":60.0274,"h":60.0274,"l":60.0274,"n":1,"o":60.0274,"t":"2026-10-20T20:30:00Z","v":100,"vw":60.0274},{"c":59.995,"h":59.995,"l":59.97,"n":8,"o":59.97,"t":"2026-10-21T13:30:00Z","v":611,"vw":59.985807},{"c":59.988,"h":60.01,"l":59.95,"n":54,"o":60.01,"t":"2026-10-21T13:45:00Z","v":10412,"vw":59.971006},{"c":59.9,"h":59.97,"l":59.9,"n":25,"o":59.97,"t":"2026-10-21T14:00:00Z","v":2130,"vw":59.928877},{"c":59.895,"h":59.9,"l":59.895,"n":3,"o":59.9,"t":"2026-10-21T14:15:00Z","v":8762,"vw":59.8985},{"c":59.92,"h":59.92,"l":59.91,"n":2,"o":59.91,"t":"2026-10-21T14:30:00Z","v":6122,"vw":59.910163},{"c":59.895,"h":59.915,"l":59.89,"n":16,"o":59.915,"t":"2026-10-21T14:45:00Z","v":6298,"vw":59.902037},{"c":59.895,"h":59.895,"l":59.8421,"n":11,"o":59.8421,"t":"2026-10-21T15:15:00Z","v":1613,"vw":59.884874},{"c":59.91,"h":59.91,"l":59.9,"n":19,"o":59.91,"t":"2026-10-21T16:15:00Z","v":2084,"vw":59.902304},{"c":59.8987,"h":59.9,"l":59.8987,"n":7,"o":59.9,"t":"2026-10-21T16:30:00Z","v":541,"vw":59.899704},{"c":59.92,"h":59.92,"l":59.92,"n":11,"o":59.92,"t":"2026-10-21T16:45:00Z","v":989,"vw":59.92},{"c":59.9201,"h":59.93,"l":59.92,"n":16,"o":59.9201,"t":"2026-10-21T17:15:00Z","v":1756,"vw":59.925672},{"c":59.92,"h":59.92,"l":59.92,"n":10,"o":59.92,"t":"2026-10-21T17:30:00Z","v":5476,"vw":59.92},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-21T17:45:00Z","v":171,"vw":59.92},{"c":59.91,"h":59.91,"l":59.9001,"n":2,"o":59.9001,"t":"2026-10-21T18:00:00Z","v":1050,"vw":59.901043},{"c":59.9101,"h":59.92,"l":59.9101,"n":13,"o":59.92,"t":"2026-10-21T18:15:00Z","v":1293,"vw":59.912957},{"c":59.91,"h":59.91,"l":59.9021,"n":3,"o":59.9021,"t":"2026-10-21T18:30:00Z","v":471,"vw":59.906503},{"c":59.78,"h":59.9001,"l":59.78,"n":27,"o":59.9001,"t":"2026-10-21T18:45:00Z","v":6191,"vw":59.866444},{"c":59.78,"h":59.78,"l":59.76,"n":8,"o":59.76,"t":"2026-10-21T19:00:00Z","v":1129,"vw":59.769091},{"c":59.86,"h":59.87,"l":59.7921,"n":15,"o":59.7921,"t":"2026-10-21T19:15:00Z","v":3754,"vw":59.859788},{"c":59.875,"h":59.9,"l":59.875,"n":4,"o":59.89,"t":"2026-10-21T19:30:00Z","v":502,"vw":59.884852},{"c":59.92,"h":59.92,"l":59.88,"n":30,"o":59.88,"t":"2026-10-21T19:45:00Z","v":7253,"vw":59.908861},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-21T20:00:00Z","v":259,"vw":59.94},{"c":60.14,"h":60.15,"l":60.05,"n":118,"o":60.08,"t":"2026-10-22T13:30:00Z","v":12207,"vw":60.126214},{"c":60.205,"h":60.21,"l":60.15,"n":52,"o":60.15,"t":"2026-10-22T13:45:00Z","v":4905,"vw":60.197008},{"c":60.18,"h":60.18,"l":60.17,"n":29,"o":60.17,"t":"2026-10-22T14:00:00Z","v":2033,"vw":60.174802},{"c":60.215,"h":60.22,"l":60.17,"n":71,"o":60.17,"t":"2026-10-22T14:15:00Z","v":14382,"vw":60.207201},{"c":60.2399,"h":60.245,"l":60.21,"n":102,"o":60.215,"t":"2026-10-22T14:30:00Z","v":11949,"vw":60.221069},{"c":60.25,"h":60.26,"l":60.225,"n":48,"o":60.2377,"t":"2026-10-22T14:45:00Z","v":6057,"vw":60.248064},{"c":60.24,"h":60.26,"l":60.24,"n":35,"o":60.25,"t":"2026-10-22T15:00:00Z","v":1844,"vw":60.247822},{"c":60.25,"h":60.25,"l":60.24,"n":12,"o":60.25,"t":"2026-10-22T15:15:00Z","v":1159,"vw":60.24736},{"c":60.2888,"h":60.2888,"l":60.22,"n":46,"o":60.25,"t":"2026-10-22T15:30:00Z","v":3667,"vw":60.26193},{"c":60.28,"h":60.28,"l":60.27,"n":6,"o":60.27,"t":"2026-10-22T15:45:00Z","v":515,"vw":60.277874},{"c":60.28,"h":60.28,"l":60.26,"n":13,"o":60.26,"t":"2026-10-22T16:00:00Z","v":951,"vw":60.277143},{"c":60.345,"h":60.35,"l":60.335,"n":62,"o":60.345,"t":"2026-10-22T16:45:00Z","v":3856,"vw":60.344065},{"c":60.36,"h":60.37,"l":60.36,"n":11,"o":60.3601,"t":"2026-10-22T17:00:00Z","v":3128,"vw":60.368328},{"c":60.38,"h":60.38,"l":60.38,"n":28,"o":60.38,"t":"2026-10-22T17:15:00Z","v":1770,"vw":60.38},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-10-22T17:30:00Z","v":500,"vw":60.4},{"c":60.425,"h":60.425,"l":60.4,"n":39,"o":60.4,"t":"2026-10-22T17:45:00Z","v":2063,"vw":60.418765},{"c":60.43,"h":60.475,"l":60.43,"n":19,"o":60.46,"t":"2026-10-22T18:00:00Z","v":1398,"vw":60.450252},{"c":60.455,"h":60.455,"l":60.43,"n":19,"o":60.435,"t":"2026-10-22T18:15:00Z","v":1148,"vw":60.445},{"c":60.46,"h":60.485,"l":60.45,"n":36,"o":60.47,"t":"2026-10-22T18:30:00Z","v":4853,"vw":60.462571},{"c":60.45,"h":60.468,"l":60.45,"n":20,"o":60.45,"t":"2026-10-22T18:45:00Z","v":2177,"vw":60.454648},{"c":60.445,"h":60.445,"l":60.44,"n":7,"o":60.44,"t":"2026-10-22T19:00:00Z","v":751,"vw":60.442667},{"c":60.44,"h":60.45,"l":60.44,"n":30,"o":60.445,"t":"2026-10-22T19:15:00Z","v":5041,"vw":60.444269},{"c":60.42,"h":60.43,"l":60.42,"n":8,"o":60.43,"t":"2026-10-22T19:30:00Z","v":760,"vw":60.425238},{"c":60.41,"h":60.41,"l":60.4,"n":29,"o":60.41,"t":"2026-10-22T19:45:00Z","v":6145,"vw":60.408131}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":69.46729747793786,"iv":0.4402563484878233,"gamma":0.031220661387330838,"theta":-0.03122631859016961,"vega":0.03961202841168185,"rho":0.006432910408518558,"breakevenPct":15.903488624297076},{"delta":0.2,"premium":0.55,"strike":65.37827228976501,"iv":0.3025498493824573,"gamma":0.054698864507268886,"theta":-0.026290972530830622,"vega":0.04754753028713666,"rho":0.008593116110658673,"breakevenPct":9.134700032718113},{"delta":0.25,"premium":0.55,"strike":63.42860036384253,"iv":0.2254420865926721,"gamma":0.0838077693360368,"theta":-0.022771699172590313,"vega":0.053920675700137484,"rho":0.010697059312537983,"breakevenPct":5.907300718163427},{"delta":0.3,"premium":0.55,"strike":62.33718279188108,"iv":0.17648975915359247,"gamma":0.11785524369272311,"theta":-0.020081808864156583,"vega":0.05892122593660046,"rho":0.012750587070242925,"breakevenPct":4.100617102931759},{"delta":0.35,"premium":0.5642904374796961,"strike":61.71419125040608,"iv":0.14728847245904514,"gamma":0.15141229588837546,"theta":-0.018338411873017955,"vega":0.06236022739537075,"rho":0.014793136265156773,"breakevenPct":3.0930006420886884},{"delta":0.4,"premium":0.5866564087891266,"strike":61.26687182421747,"iv":0.1261781186465744,"gamma":0.18403690923100569,"theta":-0.01703170073372657,"vega":0.06510107015090909,"rho":0.016836235273881048,"breakevenPct":2.3895517844836895},{"delta":0.45,"premium":0.6135411536997005,"strike":60.932294231501494,"iv":0.11007259149566476,"gamma":0.2111558603039473,"theta":-0.01592028805932448,"vega":0.06603760534257225,"rho":0.018918421411750992,"breakevenPct":1.88021086773912},{"delta":0.5,"premium":0.6471089098611287,"strike":60.764455450694356,"iv":0.10136892065358315,"gamma":0.230132247455912,"theta":-0.015097710797654621,"vega":0.06430567142873996,"rho":0.021058415208711895,"breakevenPct":1.6579446458458682},{"delta":0.55,"premium":0.6806766660225569,"strike":60.59661666988722,"iv":0.09266524981150152,"gamma":0.24910863460787663,"theta":-0.014275133535984764,"vega":0.06257373751490766,"rho":0.023198409005672806,"breakevenPct":1.4356784239526161},{"delta":0.6,"premium":0.7142444221839851,"strike":60.428777889080074,"iv":0.08396157896941991,"gamma":0.2680850217598413,"theta":-0.013452556274314909,"vega":0.06084180360107538,"rho":0.025338402802633705,"breakevenPct":1.2134122020593643},{"delta":0.65,"premium":0.7478121783454134,"strike":60.260939108272936,"iv":0.07525790812733829,"gamma":0.287061408911806,"theta":-0.012629979012645051,"vega":0.059109869687243084,"rho":0.027478396599594612,"breakevenPct":0.9911459801661124},{"delta":0.7,"premium":0.7813799345068415,"strike":60.09310032746579,"iv":0.0665542372852567,"gamma":0.3060377960637706,"theta":-0.011807401750975194,"vega":0.0573779357734108,"rho":0.029618390396555516,"breakevenPct":0.7688797582728608}],"put":[{"delta":0.15,"premium":0.575,"strike":54.10189418758197,"iv":0.413476217711543,"gamma":0.03324344846329757,"theta":-0.02715178000513779,"vega":0.039610660957091884,"rho":-0.007989511214093841,"breakevenPct":11.393984129147547},{"delta":0.2,"premium":0.575,"strike":56.749217313278635,"iv":0.2924718027735749,"gamma":0.0566607141871927,"theta":-0.022459065757546453,"vega":0.04753709271221866,"rho":-0.010632390049267854,"breakevenPct":7.011724361399379},{"delta":0.25,"premium":0.605995992083534,"strike":58.11991984167068,"iv":0.2323419292570817,"gamma":0.08089038092175901,"theta":-0.01970332012546901,"vega":0.053906127284075345,"rho":-0.013307733460113264,"breakevenPct":4.794034349301191},{"delta":0.3,"premium":0.6496698156774825,"strike":58.99339631354965,"iv":0.1951187615285835,"gamma":0.10490101423222392,"theta":-0.017640350898206175,"vega":0.059073891900045826,"rho":-0.015989457780171145,"breakevenPct":3.420416325323337},{"delta":0.35,"premium":0.7016351398114549,"strike":59.51635139811455,"iv":0.1732416780561286,"gamma":0.12736954880132717,"theta":-0.01591115647827783,"vega":0.062406966249502566,"rho":-0.018657792381900885,"breakevenPct":2.6407610357505424},{"delta":0.4,"premium":0.7569821479505858,"strike":60.02148353215565,"iv":0.15249361446933737,"gamma":0.1489313648870539,"theta":-0.014227293959285512,"vega":0.06552495465195704,"rho":-0.02131887784746868,"breakevenPct":1.8962069455304316},{"delta":0.45,"premium":0.8561381429955895,"strike":60.32657890152489,"iv":0.14510685937257053,"gamma":0.15867834624946953,"theta":-0.013108307887376599,"vega":0.06598802293767697,"rho":-0.02388561140447517,"breakevenPct":1.555304157375759},{"delta":0.5,"premium":0.9552941380405933,"strike":60.63167427089413,"iv":0.13772010427580372,"gamma":0.16842532761188514,"theta":-0.011989321815467687,"vega":0.06645109122339689,"rho":-0.026452344961481664,"breakevenPct":1.2144013692210869},{"delta":0.55,"premium":1.054450133085597,"strike":60.93676964026338,"iv":0.13033334917903688,"gamma":0.17817230897430075,"theta":-0.010870335743558775,"vega":0.0669141595091168,"rho":-0.02901907851848816,"breakevenPct":0.873498581066414},{"delta":0.6,"premium":1.3043882723884643,"strike":61.28673534048558,"iv":0.13482319682214078,"gamma":0.1676928826217724,"theta":-0.01062740953729222,"vega":0.06479936283294875,"rho":-0.03145350425416892,"breakevenPct":0.7079174505924227},{"delta":0.65,"premium":1.5937451322320424,"strike":61.648431415290055,"iv":0.14241792459995986,"gamma":0.15192570076488982,"theta":-0.010613510177610566,"vega":0.06201063928682869,"rho":-0.03385334098025668,"breakevenPct":0.5881703640820841}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":69.46729747793786,"iv":0.4402563484878233,"gamma":0.031220661387330838,"theta":-0.03122631859016961,"vega":0.03961202841168185,"rho":0.006432910408518558,"breakevenPct":15.903488624297076},{"delta":0.2,"premium":0.55,"strike":65.37827228976501,"iv":0.3025498493824573,"gamma":0.054698864507268886,"theta":-0.026290972530830622,"vega":0.04754753028713666,"rho":0.008593116110658673,"breakevenPct":9.134700032718113},{"delta":0.25,"premium":0.55,"strike":63.42860036384253,"iv":0.2254420865926721,"gamma":0.0838077693360368,"theta":-0.022771699172590313,"vega":0.053920675700137484,"rho":0.010697059312537983,"breakevenPct":5.907300718163427},{"delta":0.3,"premium":0.55,"strike":62.33718279188108,"iv":0.17648975915359247,"gamma":0.11785524369272311,"theta":-0.020081808864156583,"vega":0.05892122593660046,"rho":0.012750587070242925,"breakevenPct":4.100617102931759},{"delta":0.35,"premium":0.5642904374796961,"strike":61.71419125040608,"iv":0.14728847245904514,"gamma":0.15141229588837546,"theta":-0.018338411873017955,"vega":0.06236022739537075,"rho":0.014793136265156773,"breakevenPct":3.0930006420886884},{"delta":0.4,"premium":0.5866564087891266,"strike":61.26687182421747,"iv":0.1261781186465744,"gamma":0.18403690923100569,"theta":-0.01703170073372657,"vega":0.06510107015090909,"rho":0.016836235273881048,"breakevenPct":2.3895517844836895},{"delta":0.45,"premium":0.6135411536997005,"strike":60.932294231501494,"iv":0.11007259149566476,"gamma":0.2111558603039473,"theta":-0.01592028805932448,"vega":0.06603760534257225,"rho":0.018918421411750992,"breakevenPct":1.88021086773912},{"delta":0.5,"premium":0.6471089098611287,"strike":60.764455450694356,"iv":0.10136892065358315,"gamma":0.230132247455912,"theta":-0.015097710797654621,"vega":0.06430567142873996,"rho":0.021058415208711895,"breakevenPct":1.6579446458458682},{"delta":0.55,"premium":0.6806766660225569,"strike":60.59661666988722,"iv":0.09266524981150152,"gamma":0.24910863460787663,"theta":-0.014275133535984764,"vega":0.06257373751490766,"rho":0.023198409005672806,"breakevenPct":1.4356784239526161},{"delta":0.6,"premium":0.7142444221839851,"strike":60.428777889080074,"iv":0.08396157896941991,"gamma":0.2680850217598413,"theta":-0.013452556274314909,"vega":0.06084180360107538,"rho":0.025338402802633705,"breakevenPct":1.2134122020593643},{"delta":0.65,"premium":0.7478121783454134,"strike":60.260939108272936,"iv":0.07525790812733829,"gamma":0.287061408911806,"theta":-0.012629979012645051,"vega":0.059109869687243084,"rho":0.027478396599594612,"breakevenPct":0.9911459801661124},{"delta":0.7,"premium":0.7813799345068415,"strike":60.09310032746579,"iv":0.0665542372852567,"gamma":0.3060377960637706,"theta":-0.011807401750975194,"vega":0.0573779357734108,"rho":0.029618390396555516,"breakevenPct":0.7688797582728608}],"put":[{"delta":0.15,"premium":0.575,"strike":54.10189418758197,"iv":0.413476217711543,"gamma":0.03324344846329757,"theta":-0.02715178000513779,"vega":0.039610660957091884,"rho":-0.007989511214093841,"breakevenPct":11.393984129147547},{"delta":0.2,"premium":0.575,"strike":56.749217313278635,"iv":0.2924718027735749,"gamma":0.0566607141871927,"theta":-0.022459065757546453,"vega":0.04753709271221866,"rho":-0.010632390049267854,"breakevenPct":7.011724361399379},{"delta":0.25,"premium":0.605995992083534,"strike":58.11991984167068,"iv":0.2323419292570817,"gamma":0.08089038092175901,"theta":-0.01970332012546901,"vega":0.053906127284075345,"rho":-0.013307733460113264,"breakevenPct":4.794034349301191},{"delta":0.3,"premium":0.6496698156774825,"strike":58.99339631354965,"iv":0.1951187615285835,"gamma":0.10490101423222392,"theta":-0.017640350898206175,"vega":0.059073891900045826,"rho":-0.015989457780171145,"breakevenPct":3.420416325323337},{"delta":0.35,"premium":0.7016351398114549,"strike":59.51635139811455,"iv":0.1732416780561286,"gamma":0.12736954880132717,"theta":-0.01591115647827783,"vega":0.062406966249502566,"rho":-0.018657792381900885,"breakevenPct":2.6407610357505424},{"delta":0.4,"premium":0.7569821479505858,"strike":60.02148353215565,"iv":0.15249361446933737,"gamma":0.1489313648870539,"theta":-0.014227293959285512,"vega":0.06552495465195704,"rho":-0.02131887784746868,"breakevenPct":1.8962069455304316},{"delta":0.45,"premium":0.8561381429955895,"strike":60.32657890152489,"iv":0.14510685937257053,"gamma":0.15867834624946953,"theta":-0.013108307887376599,"vega":0.06598802293767697,"rho":-0.02388561140447517,"breakevenPct":1.555304157375759},{"delta":0.5,"premium":0.9552941380405933,"strike":60.63167427089413,"iv":0.13772010427580372,"gamma":0.16842532761188514,"theta":-0.011989321815467687,"vega":0.06645109122339689,"rho":-0.026452344961481664,"breakevenPct":1.2144013692210869},{"delta":0.55,"premium":1.054450133085597,"strike":60.93676964026338,"iv":0.13033334917903688,"gamma":0.17817230897430075,"theta":-0.010870335743558775,"vega":0.0669141595091168,"rho":-0.02901907851848816,"breakevenPct":0.873498581066414},{"delta":0.6,"premium":1.3043882723884643,"strike":61.28673534048558,"iv":0.13482319682214078,"gamma":0.1676928826217724,"theta":-0.01062740953729222,"vega":0.06479936283294875,"rho":-0.03145350425416892,"breakevenPct":0.7079174505924227},{"delta":0.65,"premium":1.5937451322320424,"strike":61.648431415290055,"iv":0.14241792459995986,"gamma":0.15192570076488982,"theta":-0.010613510177610566,"vega":0.06201063928682869,"rho":-0.03385334098025668,"breakevenPct":0.5881703640820841}]}},"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"}}