{"symbol":"RPRX","url":"https://intraalpha.com/companies/RPRX","capturedAt":"2026-10-23T00:39:42.438Z","state":"ready","quote":{"symbol":"RPRX","last_price":63.75,"prev_close":62.15,"regular_close":63.75,"change":1.6,"change_pct":2.5744,"regular_change":1.6,"regular_change_pct":2.5744,"extended_change":0,"extended_change_pct":0,"bid":62.5,"ask":64,"bid_size":100,"ask_size":100,"volume":2808596,"vwap":63.433687,"open":62.34,"high":63.84,"low":62.34,"close":63.75,"trade_count":34896,"last_trade_at":"2026-10-22T20:00:03.048206085Z","last_quote_at":"2026-10-22T22:19:22.253805225Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RPRX","fetched_at":"2026-10-23T00:39:42.026110+00:00","name":"Royalty Pharma Plc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Royalty Pharma plc is a buyer of biopharmaceutical royalties and funder of innovations in the biopharmaceutical industry in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35912475000,"ebitda":1557375000,"pe_ratio":33.06,"peg_ratio":1.343,"book_value":15.33,"dividend_per_share":0.91,"dividend_yield":0.0146,"eps":1.88,"revenue_ttm":2535998000,"gross_profit_ttm":2430026000,"profit_margin":0.32,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.0509,"return_on_equity_ttm":0.14,"quarterly_earnings_growth":-0.463,"quarterly_revenue_growth":0.165,"analyst_target_price":65.38,"analyst_number":2,"beta":0.412,"fifty_two_week_high":64.38,"fifty_two_week_low":35.23,"fifty_day_ma":59.52,"two_hundred_day_ma":52.36,"shares_outstanding":445277000,"forward_pe":29.41,"price_to_sales":14.16,"price_to_book":3.757,"ev_to_revenue":12.98,"ev_to_ebitda":19.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:42.026110+00:00"},"optionObservedAt":"2026-10-22T19:55:35.486Z","bars":[{"c":59.725,"h":60.06,"l":59.725,"n":214,"o":59.89,"t":"2026-10-16T13:30:00Z","v":21619,"vw":59.888435},{"c":59.94,"h":60.025,"l":59.72,"n":316,"o":59.72,"t":"2026-10-16T13:35:00Z","v":17900,"vw":59.875395},{"c":59.97,"h":60.11,"l":59.87,"n":257,"o":59.97,"t":"2026-10-16T13:40:00Z","v":12482,"vw":60.002999},{"c":60.1,"h":60.14,"l":59.92,"n":815,"o":59.98,"t":"2026-10-16T13:45:00Z","v":50164,"vw":59.973369},{"c":60.06,"h":60.114,"l":60.03,"n":216,"o":60.11,"t":"2026-10-16T13:50:00Z","v":9372,"vw":60.07613},{"c":60.054,"h":60.14,"l":60.01,"n":382,"o":60.08,"t":"2026-10-16T13:55:00Z","v":18485,"vw":60.079291},{"c":60.08,"h":60.15,"l":59.9,"n":459,"o":60.055,"t":"2026-10-16T14:00:00Z","v":46523,"vw":60.04765},{"c":59.99,"h":60.18,"l":59.935,"n":446,"o":60.11,"t":"2026-10-16T14:05:00Z","v":28662,"vw":60.060769},{"c":60.095,"h":60.095,"l":59.96,"n":268,"o":60.03,"t":"2026-10-16T14:10:00Z","v":17848,"vw":60.019751},{"c":60.07,"h":60.09,"l":59.98,"n":350,"o":60.08,"t":"2026-10-16T14:15:00Z","v":26090,"vw":60.02715},{"c":60.1,"h":60.17,"l":60.03,"n":766,"o":60.06,"t":"2026-10-16T14:20:00Z","v":99759,"vw":60.073197},{"c":60.1,"h":60.19,"l":60.08,"n":403,"o":60.1113,"t":"2026-10-16T14:25:00Z","v":13494,"vw":60.138948},{"c":60.165,"h":60.2,"l":60.075,"n":616,"o":60.115,"t":"2026-10-16T14:30:00Z","v":99985,"vw":60.128879},{"c":60.235,"h":60.265,"l":60.13,"n":426,"o":60.165,"t":"2026-10-16T14:35:00Z","v":29336,"vw":60.210522},{"c":60.23,"h":60.32,"l":60.2,"n":336,"o":60.24,"t":"2026-10-16T14:40:00Z","v":17313,"vw":60.2473},{"c":60.32,"h":60.325,"l":60.2,"n":296,"o":60.21,"t":"2026-10-16T14:45:00Z","v":11347,"vw":60.270157},{"c":60.375,"h":60.41,"l":60.29,"n":745,"o":60.35,"t":"2026-10-16T14:50:00Z","v":87762,"vw":60.369288},{"c":60.39,"h":60.39,"l":60.25,"n":760,"o":60.35,"t":"2026-10-16T14:55:00Z","v":66635,"vw":60.300957},{"c":60.52,"h":60.52,"l":60.38,"n":411,"o":60.3875,"t":"2026-10-16T15:00:00Z","v":23228,"vw":60.457447},{"c":60.59,"h":60.59,"l":60.42,"n":819,"o":60.5,"t":"2026-10-16T15:05:00Z","v":61926,"vw":60.501717},{"c":60.635,"h":60.66,"l":60.555,"n":526,"o":60.61,"t":"2026-10-16T15:10:00Z","v":30670,"vw":60.610026},{"c":60.68,"h":60.7,"l":60.63,"n":387,"o":60.63,"t":"2026-10-16T15:15:00Z","v":19947,"vw":60.662587},{"c":60.65,"h":60.755,"l":60.63,"n":415,"o":60.67,"t":"2026-10-16T15:20:00Z","v":19762,"vw":60.697151},{"c":60.72,"h":60.735,"l":60.6,"n":543,"o":60.65,"t":"2026-10-16T15:25:00Z","v":26803,"vw":60.657048},{"c":60.69,"h":60.73,"l":60.61,"n":635,"o":60.715,"t":"2026-10-16T15:30:00Z","v":44895,"vw":60.664208},{"c":60.48,"h":60.75,"l":60.45,"n":1373,"o":60.71,"t":"2026-10-16T15:35:00Z","v":247409,"vw":60.55486},{"c":60.45,"h":60.5,"l":60.325,"n":529,"o":60.47,"t":"2026-10-16T15:40:00Z","v":30012,"vw":60.426312},{"c":60.59,"h":60.66,"l":60.435,"n":497,"o":60.45,"t":"2026-10-16T15:45:00Z","v":39671,"vw":60.564578},{"c":60.72,"h":60.8019,"l":60.56,"n":653,"o":60.59,"t":"2026-10-16T15:50:00Z","v":37713,"vw":60.706043},{"c":60.76,"h":60.78,"l":60.67,"n":551,"o":60.705,"t":"2026-10-16T15:55:00Z","v":32833,"vw":60.725984},{"c":60.69,"h":60.78,"l":60.675,"n":541,"o":60.75,"t":"2026-10-16T16:00:00Z","v":32920,"vw":60.744743},{"c":60.775,"h":60.79,"l":60.65,"n":683,"o":60.69,"t":"2026-10-16T16:05:00Z","v":54734,"vw":60.710189},{"c":60.745,"h":60.78,"l":60.62,"n":738,"o":60.78,"t":"2026-10-16T16:10:00Z","v":48092,"vw":60.718201},{"c":60.82,"h":60.83,"l":60.76,"n":499,"o":60.76,"t":"2026-10-16T16:15:00Z","v":28321,"vw":60.793794},{"c":60.86,"h":60.885,"l":60.805,"n":704,"o":60.83,"t":"2026-10-16T16:20:00Z","v":46471,"vw":60.844528},{"c":60.83,"h":60.885,"l":60.825,"n":507,"o":60.86,"t":"2026-10-16T16:25:00Z","v":33503,"vw":60.857488},{"c":60.88,"h":60.885,"l":60.77,"n":450,"o":60.84,"t":"2026-10-16T16:30:00Z","v":21239,"vw":60.845237},{"c":60.95,"h":60.965,"l":60.885,"n":482,"o":60.885,"t":"2026-10-16T16:35:00Z","v":31628,"vw":60.938905},{"c":61.01,"h":61.015,"l":60.915,"n":775,"o":60.955,"t":"2026-10-16T16:40:00Z","v":57678,"vw":60.948272},{"c":61.04,"h":61.085,"l":60.98,"n":650,"o":61.01,"t":"2026-10-16T16:45:00Z","v":50995,"vw":61.026863},{"c":61.06,"h":61.105,"l":60.99,"n":1041,"o":61.04,"t":"2026-10-16T16:50:00Z","v":89515,"vw":61.032088},{"c":61.03,"h":61.11,"l":60.995,"n":689,"o":61.06,"t":"2026-10-16T16:55:00Z","v":54151,"vw":61.055462},{"c":61.03,"h":61.095,"l":60.99,"n":570,"o":61.03,"t":"2026-10-16T17:00:00Z","v":49158,"vw":61.018393},{"c":61.175,"h":61.175,"l":60.94,"n":1907,"o":61.025,"t":"2026-10-16T17:05:00Z","v":186586,"vw":61.021764},{"c":61.07,"h":61.175,"l":61.03,"n":709,"o":61.175,"t":"2026-10-16T17:10:00Z","v":40006,"vw":61.105783},{"c":61.08,"h":61.095,"l":60.99,"n":1474,"o":61.08,"t":"2026-10-16T17:15:00Z","v":164201,"vw":61.026435},{"c":61.125,"h":61.125,"l":61.07,"n":563,"o":61.09,"t":"2026-10-16T17:20:00Z","v":45747,"vw":61.087701},{"c":61.135,"h":61.155,"l":61.1,"n":415,"o":61.13,"t":"2026-10-16T17:25:00Z","v":22633,"vw":61.12829},{"c":61.08,"h":61.13,"l":61.03,"n":753,"o":61.13,"t":"2026-10-16T17:30:00Z","v":60721,"vw":61.067972},{"c":61.05,"h":61.1,"l":61.01,"n":873,"o":61.08,"t":"2026-10-16T17:35:00Z","v":90656,"vw":61.046226},{"c":61.135,"h":61.145,"l":61.04,"n":643,"o":61.06,"t":"2026-10-16T17:40:00Z","v":85069,"vw":61.095891},{"c":61.185,"h":61.195,"l":61.12,"n":460,"o":61.1311,"t":"2026-10-16T17:45:00Z","v":27779,"vw":61.156554},{"c":61.165,"h":61.2,"l":61.155,"n":457,"o":61.18,"t":"2026-10-16T17:50:00Z","v":24259,"vw":61.179853},{"c":60.96,"h":61.21,"l":60.94,"n":747,"o":61.17,"t":"2026-10-16T17:55:00Z","v":47876,"vw":61.078871},{"c":61.0099,"h":61.035,"l":60.94,"n":686,"o":60.955,"t":"2026-10-16T18:00:00Z","v":57501,"vw":60.979091},{"c":60.91,"h":61.01,"l":60.87,"n":1172,"o":61.01,"t":"2026-10-16T18:05:00Z","v":128603,"vw":60.931903},{"c":60.78,"h":60.955,"l":60.745,"n":588,"o":60.92,"t":"2026-10-16T18:10:00Z","v":77231,"vw":60.836283},{"c":60.82,"h":60.86,"l":60.75,"n":397,"o":60.78,"t":"2026-10-16T18:15:00Z","v":29429,"vw":60.802344},{"c":60.905,"h":60.91,"l":60.8,"n":362,"o":60.8,"t":"2026-10-16T18:20:00Z","v":15247,"vw":60.853712},{"c":60.88,"h":60.905,"l":60.88,"n":331,"o":60.905,"t":"2026-10-16T18:25:00Z","v":25906,"vw":60.890029},{"c":60.935,"h":60.95,"l":60.88,"n":404,"o":60.885,"t":"2026-10-16T18:30:00Z","v":20612,"vw":60.91304},{"c":60.965,"h":60.965,"l":60.89,"n":328,"o":60.945,"t":"2026-10-16T18:35:00Z","v":14622,"vw":60.925285},{"c":60.8675,"h":60.995,"l":60.82,"n":713,"o":60.965,"t":"2026-10-16T18:40:00Z","v":53050,"vw":60.940019},{"c":60.935,"h":60.94,"l":60.85,"n":429,"o":60.87,"t":"2026-10-16T18:45:00Z","v":26095,"vw":60.897845},{"c":61.02,"h":61.04,"l":60.935,"n":783,"o":60.935,"t":"2026-10-16T18:50:00Z","v":57948,"vw":60.993148},{"c":61.01,"h":61.07,"l":60.995,"n":510,"o":61.01,"t":"2026-10-16T18:55:00Z","v":26094,"vw":61.01895},{"c":60.91,"h":61.055,"l":60.86,"n":5525,"o":61,"t":"2026-10-16T19:00:00Z","v":452168,"vw":60.955085},{"c":60.89,"h":60.95,"l":60.83,"n":776,"o":60.91,"t":"2026-10-16T19:05:00Z","v":84749,"vw":60.889283},{"c":60.76,"h":60.885,"l":60.75,"n":639,"o":60.885,"t":"2026-10-16T19:10:00Z","v":54580,"vw":60.821469},{"c":60.73,"h":60.94,"l":60.7,"n":2429,"o":60.7518,"t":"2026-10-16T19:15:00Z","v":211300,"vw":60.868797},{"c":60.855,"h":60.87,"l":60.65,"n":866,"o":60.74,"t":"2026-10-16T19:20:00Z","v":54778,"vw":60.736387},{"c":60.91,"h":60.93,"l":60.85,"n":749,"o":60.855,"t":"2026-10-16T19:25:00Z","v":48595,"vw":60.879783},{"c":61.025,"h":61.025,"l":60.88,"n":1469,"o":60.9,"t":"2026-10-16T19:30:00Z","v":118932,"vw":60.961724},{"c":61.045,"h":61.06,"l":61,"n":754,"o":61.025,"t":"2026-10-16T19:35:00Z","v":50207,"vw":61.026182},{"c":61.11,"h":61.17,"l":61.03,"n":1840,"o":61.045,"t":"2026-10-16T19:40:00Z","v":153882,"vw":61.088481},{"c":61.165,"h":61.165,"l":61.11,"n":904,"o":61.11,"t":"2026-10-16T19:45:00Z","v":59512,"vw":61.130123},{"c":61.3,"h":61.31,"l":61.17,"n":1887,"o":61.17,"t":"2026-10-16T19:50:00Z","v":218846,"vw":61.214571},{"c":60.96,"h":61.31,"l":60.87,"n":3605,"o":61.31,"t":"2026-10-16T19:55:00Z","v":331394,"vw":61.006387},{"c":60.96,"h":60.96,"l":60.96,"n":67,"o":60.96,"t":"2026-10-16T20:00:00Z","v":730062,"vw":60.96},{"c":61.09,"h":61.09,"l":60.97,"n":7,"o":60.97,"t":"2026-10-16T20:20:00Z","v":1012,"vw":60.988256},{"c":61.0066,"h":61.0066,"l":61.0066,"n":1,"o":61.0066,"t":"2026-10-16T21:30:00Z","v":100,"vw":61.0066},{"c":60.96,"h":60.96,"l":60.96,"n":1,"o":60.96,"t":"2026-10-16T22:15:00Z","v":100,"vw":60.96},{"c":60.85,"h":60.85,"l":60.8,"n":15,"o":60.85,"t":"2026-10-19T11:00:00Z","v":2204,"vw":60.847619},{"c":60.85,"h":60.85,"l":60.8,"n":32,"o":60.85,"t":"2026-10-19T11:05:00Z","v":3315,"vw":60.848387},{"c":60.75,"h":60.75,"l":60.75,"n":10,"o":60.75,"t":"2026-10-19T11:50:00Z","v":4063,"vw":60.75},{"c":60.4542,"h":60.4542,"l":60.4542,"n":1,"o":60.4542,"t":"2026-10-19T13:10:00Z","v":100,"vw":60.4542},{"c":60.44,"h":60.5,"l":60.44,"n":5,"o":60.5,"t":"2026-10-19T13:25:00Z","v":1527,"vw":60.475363},{"c":60.92,"h":61.09,"l":60.425,"n":497,"o":60.535,"t":"2026-10-19T13:30:00Z","v":87166,"vw":60.650183},{"c":61.09,"h":61.105,"l":60.9,"n":265,"o":61.05,"t":"2026-10-19T13:35:00Z","v":17148,"vw":60.998567},{"c":61.025,"h":61.1231,"l":60.79,"n":260,"o":61.1231,"t":"2026-10-19T13:40:00Z","v":18611,"vw":60.982944},{"c":60.99,"h":61.1,"l":60.77,"n":261,"o":61.06,"t":"2026-10-19T13:45:00Z","v":19892,"vw":60.964797},{"c":60.8766,"h":61.01,"l":60.8766,"n":204,"o":60.97,"t":"2026-10-19T13:50:00Z","v":12628,"vw":60.935385},{"c":60.94,"h":60.94,"l":60.83,"n":249,"o":60.91,"t":"2026-10-19T13:55:00Z","v":16081,"vw":60.882062},{"c":60.87,"h":60.94,"l":60.81,"n":228,"o":60.94,"t":"2026-10-19T14:00:00Z","v":17352,"vw":60.907113},{"c":60.985,"h":61.01,"l":60.85,"n":234,"o":60.87,"t":"2026-10-19T14:05:00Z","v":13405,"vw":60.93639},{"c":60.97,"h":61.04,"l":60.93,"n":265,"o":61,"t":"2026-10-19T14:10:00Z","v":19421,"vw":60.987937},{"c":60.84,"h":60.98,"l":60.8,"n":341,"o":60.98,"t":"2026-10-19T14:15:00Z","v":17882,"vw":60.848489},{"c":60.82,"h":60.86,"l":60.81,"n":252,"o":60.84,"t":"2026-10-19T14:20:00Z","v":10666,"vw":60.832351},{"c":60.815,"h":60.82,"l":60.76,"n":222,"o":60.81,"t":"2026-10-19T14:25:00Z","v":11780,"vw":60.80803},{"c":60.64,"h":60.82,"l":60.64,"n":349,"o":60.815,"t":"2026-10-19T14:30:00Z","v":33212,"vw":60.719757},{"c":60.565,"h":60.69,"l":60.56,"n":250,"o":60.63,"t":"2026-10-19T14:35:00Z","v":10365,"vw":60.63433},{"c":60.49,"h":60.57,"l":60.405,"n":256,"o":60.565,"t":"2026-10-19T14:40:00Z","v":8724,"vw":60.471574},{"c":60.5,"h":60.55,"l":60.44,"n":426,"o":60.46,"t":"2026-10-19T14:45:00Z","v":22098,"vw":60.482703},{"c":60.79,"h":60.79,"l":60.48,"n":344,"o":60.485,"t":"2026-10-19T14:50:00Z","v":17669,"vw":60.601803},{"c":60.63,"h":60.77,"l":60.6,"n":339,"o":60.77,"t":"2026-10-19T14:55:00Z","v":17295,"vw":60.69469},{"c":60.66,"h":60.66,"l":60.61,"n":268,"o":60.645,"t":"2026-10-19T15:00:00Z","v":7395,"vw":60.635574},{"c":60.28,"h":60.65,"l":60.28,"n":661,"o":60.65,"t":"2026-10-19T15:05:00Z","v":52858,"vw":60.428129},{"c":60.29,"h":60.32,"l":60.22,"n":560,"o":60.29,"t":"2026-10-19T15:10:00Z","v":34417,"vw":60.280723},{"c":60.29,"h":60.38,"l":60.25,"n":386,"o":60.29,"t":"2026-10-19T15:15:00Z","v":14980,"vw":60.310016},{"c":60.3,"h":60.33,"l":60.24,"n":343,"o":60.3,"t":"2026-10-19T15:20:00Z","v":18634,"vw":60.290187},{"c":60.325,"h":60.375,"l":60.28,"n":461,"o":60.305,"t":"2026-10-19T15:25:00Z","v":29967,"vw":60.31158},{"c":60.21,"h":60.325,"l":60.2,"n":433,"o":60.31,"t":"2026-10-19T15:30:00Z","v":23979,"vw":60.264196},{"c":60.275,"h":60.29,"l":60.22,"n":651,"o":60.24,"t":"2026-10-19T15:35:00Z","v":35398,"vw":60.256198},{"c":60.305,"h":60.325,"l":60.265,"n":333,"o":60.29,"t":"2026-10-19T15:40:00Z","v":13806,"vw":60.295192},{"c":60.29,"h":60.31,"l":60.24,"n":422,"o":60.29,"t":"2026-10-19T15:45:00Z","v":27882,"vw":60.260224},{"c":60.27,"h":60.28,"l":60.23,"n":280,"o":60.28,"t":"2026-10-19T15:50:00Z","v":12600,"vw":60.255837},{"c":60.2309,"h":60.29,"l":60.23,"n":331,"o":60.27,"t":"2026-10-19T15:55:00Z","v":18020,"vw":60.269322},{"c":60.1003,"h":60.29,"l":60.1,"n":575,"o":60.23,"t":"2026-10-19T16:00:00Z","v":27758,"vw":60.218472},{"c":60.085,"h":60.11,"l":60.06,"n":400,"o":60.11,"t":"2026-10-19T16:05:00Z","v":20476,"vw":60.090098},{"c":60.14,"h":60.14,"l":60.085,"n":274,"o":60.085,"t":"2026-10-19T16:10:00Z","v":11811,"vw":60.125143},{"c":60.13,"h":60.165,"l":60.1,"n":453,"o":60.145,"t":"2026-10-19T16:15:00Z","v":24552,"vw":60.13172},{"c":60.08,"h":60.12,"l":60.04,"n":568,"o":60.12,"t":"2026-10-19T16:20:00Z","v":34378,"vw":60.082251},{"c":60.08,"h":60.11,"l":60.045,"n":414,"o":60.08,"t":"2026-10-19T16:25:00Z","v":15690,"vw":60.0748},{"c":60.13,"h":60.13,"l":60.05,"n":403,"o":60.09,"t":"2026-10-19T16:30:00Z","v":12831,"vw":60.079246},{"c":60.15,"h":60.1627,"l":60.12,"n":440,"o":60.13,"t":"2026-10-19T16:35:00Z","v":14178,"vw":60.146206},{"c":60.08,"h":60.14,"l":60.075,"n":410,"o":60.14,"t":"2026-10-19T16:40:00Z","v":15478,"vw":60.10532},{"c":60.08,"h":60.1,"l":60.06,"n":439,"o":60.09,"t":"2026-10-19T16:45:00Z","v":13644,"vw":60.074138},{"c":60.09,"h":60.1,"l":60.04,"n":326,"o":60.08,"t":"2026-10-19T16:50:00Z","v":11074,"vw":60.068082},{"c":60.115,"h":60.12,"l":60.1,"n":351,"o":60.1,"t":"2026-10-19T16:55:00Z","v":9838,"vw":60.105914},{"c":60.08,"h":60.125,"l":60.045,"n":444,"o":60.115,"t":"2026-10-19T17:00:00Z","v":30631,"vw":60.073451},{"c":60.17,"h":60.17,"l":60.09,"n":356,"o":60.09,"t":"2026-10-19T17:05:00Z","v":11030,"vw":60.137729},{"c":60.21,"h":60.2293,"l":60.18,"n":300,"o":60.18,"t":"2026-10-19T17:10:00Z","v":10315,"vw":60.212527},{"c":60.18,"h":60.21,"l":60.16,"n":403,"o":60.21,"t":"2026-10-19T17:15:00Z","v":20327,"vw":60.188817},{"c":60.23,"h":60.235,"l":60.18,"n":244,"o":60.185,"t":"2026-10-19T17:20:00Z","v":8129,"vw":60.206025},{"c":60.235,"h":60.24,"l":60.225,"n":260,"o":60.23,"t":"2026-10-19T17:25:00Z","v":8068,"vw":60.232313},{"c":60.29,"h":60.29,"l":60.21,"n":395,"o":60.235,"t":"2026-10-19T17:30:00Z","v":15466,"vw":60.238214},{"c":60.33,"h":60.3319,"l":60.25,"n":343,"o":60.3,"t":"2026-10-19T17:35:00Z","v":15473,"vw":60.268472},{"c":60.36,"h":60.37,"l":60.325,"n":307,"o":60.33,"t":"2026-10-19T17:40:00Z","v":11113,"vw":60.344594},{"c":60.445,"h":60.4499,"l":60.4,"n":224,"o":60.4,"t":"2026-10-19T17:45:00Z","v":9526,"vw":60.41975},{"c":60.51,"h":60.51,"l":60.44,"n":305,"o":60.445,"t":"2026-10-19T17:50:00Z","v":14058,"vw":60.46085},{"c":60.49,"h":60.52,"l":60.445,"n":416,"o":60.51,"t":"2026-10-19T17:55:00Z","v":21623,"vw":60.485461},{"c":60.51,"h":60.53,"l":60.46,"n":304,"o":60.48,"t":"2026-10-19T18:00:00Z","v":9790,"vw":60.485675},{"c":60.445,"h":60.505,"l":60.44,"n":402,"o":60.505,"t":"2026-10-19T18:05:00Z","v":19496,"vw":60.455364},{"c":60.42,"h":60.455,"l":60.41,"n":333,"o":60.445,"t":"2026-10-19T18:10:00Z","v":16943,"vw":60.436937},{"c":60.415,"h":60.445,"l":60.405,"n":332,"o":60.415,"t":"2026-10-19T18:15:00Z","v":14318,"vw":60.421871},{"c":60.3775,"h":60.415,"l":60.35,"n":401,"o":60.41,"t":"2026-10-19T18:20:00Z","v":19950,"vw":60.387275},{"c":60.45,"h":60.455,"l":60.385,"n":340,"o":60.385,"t":"2026-10-19T18:25:00Z","v":17515,"vw":60.421525},{"c":60.53,"h":60.58,"l":60.45,"n":488,"o":60.45,"t":"2026-10-19T18:30:00Z","v":28577,"vw":60.53446},{"c":60.51,"h":60.54,"l":60.51,"n":252,"o":60.525,"t":"2026-10-19T18:35:00Z","v":11601,"vw":60.524813},{"c":60.525,"h":60.55,"l":60.5,"n":369,"o":60.51,"t":"2026-10-19T18:40:00Z","v":24573,"vw":60.521853},{"c":60.61,"h":60.615,"l":60.535,"n":332,"o":60.535,"t":"2026-10-19T18:45:00Z","v":20206,"vw":60.572968},{"c":60.625,"h":60.6498,"l":60.595,"n":460,"o":60.61,"t":"2026-10-19T18:50:00Z","v":28776,"vw":60.612389},{"c":60.615,"h":60.64,"l":60.6,"n":371,"o":60.62,"t":"2026-10-19T18:55:00Z","v":31866,"vw":60.619814},{"c":60.565,"h":60.615,"l":60.515,"n":483,"o":60.615,"t":"2026-10-19T19:00:00Z","v":26187,"vw":60.565624},{"c":60.545,"h":60.565,"l":60.53,"n":305,"o":60.565,"t":"2026-10-19T19:05:00Z","v":14116,"vw":60.549701},{"c":60.55,"h":60.61,"l":60.53,"n":606,"o":60.545,"t":"2026-10-19T19:10:00Z","v":41397,"vw":60.563697},{"c":60.5,"h":60.565,"l":60.5,"n":402,"o":60.55,"t":"2026-10-19T19:15:00Z","v":22843,"vw":60.54525},{"c":60.415,"h":60.515,"l":60.415,"n":535,"o":60.5,"t":"2026-10-19T19:20:00Z","v":29912,"vw":60.471594},{"c":60.41,"h":60.425,"l":60.39,"n":565,"o":60.41,"t":"2026-10-19T19:25:00Z","v":28245,"vw":60.410367},{"c":60.455,"h":60.48,"l":60.41,"n":590,"o":60.41,"t":"2026-10-19T19:30:00Z","v":26965,"vw":60.450121},{"c":60.4,"h":60.47,"l":60.385,"n":546,"o":60.455,"t":"2026-10-19T19:35:00Z","v":32637,"vw":60.427716},{"c":60.39,"h":60.405,"l":60.385,"n":604,"o":60.4,"t":"2026-10-19T19:40:00Z","v":32827,"vw":60.397357},{"c":60.465,"h":60.485,"l":60.37,"n":915,"o":60.395,"t":"2026-10-19T19:45:00Z","v":48599,"vw":60.427461},{"c":60.435,"h":60.465,"l":60.31,"n":2548,"o":60.46,"t":"2026-10-19T19:50:00Z","v":198661,"vw":60.393357},{"c":60.28,"h":60.43,"l":60.245,"n":3623,"o":60.43,"t":"2026-10-19T19:55:00Z","v":378563,"vw":60.303443},{"c":60.27,"h":60.27,"l":60.27,"n":59,"o":60.27,"t":"2026-10-19T20:00:00Z","v":626665,"vw":60.27},{"c":60.21,"h":60.33,"l":60.12,"n":72,"o":60.12,"t":"2026-10-20T10:20:00Z","v":3255,"vw":60.210504},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-10-20T10:25:00Z","v":166,"vw":60.22},{"c":60.27,"h":60.27,"l":60.23,"n":7,"o":60.23,"t":"2026-10-20T11:05:00Z","v":1000,"vw":60.247778},{"c":60.29,"h":60.29,"l":60.28,"n":5,"o":60.28,"t":"2026-10-20T12:30:00Z","v":400,"vw":60.286645},{"c":60.32,"h":60.32,"l":60.3,"n":7,"o":60.3,"t":"2026-10-20T13:15:00Z","v":602,"vw":60.31},{"c":61.315,"h":61.4,"l":60.78,"n":345,"o":61.02,"t":"2026-10-20T13:30:00Z","v":60858,"vw":61.141934},{"c":61.33,"h":61.4499,"l":61.09,"n":337,"o":61.36,"t":"2026-10-20T13:35:00Z","v":17947,"vw":61.283477},{"c":61.615,"h":61.68,"l":61.3118,"n":410,"o":61.3118,"t":"2026-10-20T13:40:00Z","v":27748,"vw":61.508381},{"c":61.53,"h":61.615,"l":61.45,"n":322,"o":61.615,"t":"2026-10-20T13:45:00Z","v":14854,"vw":61.540545},{"c":61.56,"h":61.62,"l":61.56,"n":179,"o":61.56,"t":"2026-10-20T13:50:00Z","v":35303,"vw":61.607106},{"c":61.58,"h":61.6,"l":61.46,"n":273,"o":61.565,"t":"2026-10-20T13:55:00Z","v":29038,"vw":61.488944},{"c":61.625,"h":61.668,"l":61.46,"n":354,"o":61.52,"t":"2026-10-20T14:00:00Z","v":15477,"vw":61.546521},{"c":61.45,"h":61.58,"l":61.35,"n":246,"o":61.57,"t":"2026-10-20T14:05:00Z","v":14102,"vw":61.454364},{"c":61.53,"h":61.53,"l":61.41,"n":295,"o":61.41,"t":"2026-10-20T14:10:00Z","v":13798,"vw":61.489167},{"c":61.45,"h":61.6,"l":61.36,"n":325,"o":61.53,"t":"2026-10-20T14:15:00Z","v":21052,"vw":61.42922},{"c":61.63,"h":61.63,"l":61.5199,"n":211,"o":61.5199,"t":"2026-10-20T14:20:00Z","v":5710,"vw":61.563714},{"c":61.505,"h":61.635,"l":61.505,"n":283,"o":61.61,"t":"2026-10-20T14:25:00Z","v":9861,"vw":61.577135},{"c":61.64,"h":61.64,"l":61.43,"n":262,"o":61.505,"t":"2026-10-20T14:30:00Z","v":10028,"vw":61.480091},{"c":61.635,"h":61.68,"l":61.59,"n":263,"o":61.65,"t":"2026-10-20T14:35:00Z","v":17589,"vw":61.628605},{"c":61.66,"h":61.73,"l":61.63,"n":314,"o":61.63,"t":"2026-10-20T14:40:00Z","v":22328,"vw":61.696692},{"c":61.76,"h":61.76,"l":61.64,"n":361,"o":61.66,"t":"2026-10-20T14:45:00Z","v":12126,"vw":61.691904},{"c":61.701,"h":61.79,"l":61.701,"n":266,"o":61.79,"t":"2026-10-20T14:50:00Z","v":11479,"vw":61.73555},{"c":61.7799,"h":61.7799,"l":61.64,"n":347,"o":61.715,"t":"2026-10-20T14:55:00Z","v":14230,"vw":61.719983},{"c":61.77,"h":61.78,"l":61.7209,"n":276,"o":61.75,"t":"2026-10-20T15:00:00Z","v":15048,"vw":61.755944},{"c":61.78,"h":61.82,"l":61.75,"n":296,"o":61.77,"t":"2026-10-20T15:05:00Z","v":17193,"vw":61.776899},{"c":61.67,"h":61.825,"l":61.63,"n":291,"o":61.78,"t":"2026-10-20T15:10:00Z","v":22479,"vw":61.769195},{"c":61.7471,"h":61.7471,"l":61.655,"n":242,"o":61.69,"t":"2026-10-20T15:15:00Z","v":8409,"vw":61.707895},{"c":61.785,"h":61.82,"l":61.75,"n":253,"o":61.75,"t":"2026-10-20T15:20:00Z","v":8559,"vw":61.785282},{"c":61.71,"h":61.79,"l":61.66,"n":316,"o":61.79,"t":"2026-10-20T15:25:00Z","v":11123,"vw":61.720288},{"c":61.76,"h":61.77,"l":61.68,"n":385,"o":61.73,"t":"2026-10-20T15:30:00Z","v":12789,"vw":61.723369},{"c":61.795,"h":61.795,"l":61.74,"n":245,"o":61.78,"t":"2026-10-20T15:35:00Z","v":6468,"vw":61.770068},{"c":61.74,"h":61.805,"l":61.705,"n":276,"o":61.805,"t":"2026-10-20T15:40:00Z","v":8420,"vw":61.749084},{"c":61.69,"h":61.76,"l":61.69,"n":265,"o":61.72,"t":"2026-10-20T15:45:00Z","v":8459,"vw":61.726018},{"c":61.81,"h":61.845,"l":61.68,"n":279,"o":61.68,"t":"2026-10-20T15:50:00Z","v":9866,"vw":61.747644},{"c":61.755,"h":61.83,"l":61.75,"n":218,"o":61.83,"t":"2026-10-20T15:55:00Z","v":6453,"vw":61.775083},{"c":61.72,"h":61.77,"l":61.7,"n":201,"o":61.77,"t":"2026-10-20T16:00:00Z","v":6577,"vw":61.714931},{"c":61.716,"h":61.74,"l":61.68,"n":151,"o":61.715,"t":"2026-10-20T16:05:00Z","v":5864,"vw":61.706095},{"c":61.68,"h":61.74,"l":61.66,"n":208,"o":61.72,"t":"2026-10-20T16:10:00Z","v":8111,"vw":61.70764},{"c":61.81,"h":61.87,"l":61.66,"n":600,"o":61.665,"t":"2026-10-20T16:15:00Z","v":48782,"vw":61.785647},{"c":61.89,"h":61.89,"l":61.81,"n":272,"o":61.82,"t":"2026-10-20T16:20:00Z","v":22545,"vw":61.833805},{"c":61.83,"h":61.89,"l":61.82,"n":279,"o":61.8612,"t":"2026-10-20T16:25:00Z","v":20847,"vw":61.854882},{"c":61.785,"h":61.84,"l":61.77,"n":263,"o":61.84,"t":"2026-10-20T16:30:00Z","v":13468,"vw":61.811551},{"c":61.81,"h":61.82,"l":61.77,"n":234,"o":61.775,"t":"2026-10-20T16:35:00Z","v":13465,"vw":61.795329},{"c":61.87,"h":61.89,"l":61.82,"n":304,"o":61.82,"t":"2026-10-20T16:40:00Z","v":14169,"vw":61.845194},{"c":61.87,"h":61.915,"l":61.83,"n":330,"o":61.8699,"t":"2026-10-20T16:45:00Z","v":23930,"vw":61.87253},{"c":61.89,"h":61.9,"l":61.86,"n":226,"o":61.875,"t":"2026-10-20T16:50:00Z","v":7874,"vw":61.882236},{"c":61.915,"h":61.94,"l":61.89,"n":332,"o":61.89,"t":"2026-10-20T16:55:00Z","v":13653,"vw":61.912702},{"c":61.95,"h":62,"l":61.92,"n":374,"o":61.92,"t":"2026-10-20T17:00:00Z","v":43162,"vw":61.954128},{"c":61.9,"h":61.9662,"l":61.9,"n":219,"o":61.955,"t":"2026-10-20T17:05:00Z","v":9210,"vw":61.932263},{"c":61.95,"h":61.96,"l":61.895,"n":287,"o":61.9,"t":"2026-10-20T17:10:00Z","v":14805,"vw":61.919857},{"c":61.955,"h":61.98,"l":61.91,"n":333,"o":61.96,"t":"2026-10-20T17:15:00Z","v":16970,"vw":61.944415},{"c":61.985,"h":62.02,"l":61.955,"n":336,"o":61.955,"t":"2026-10-20T17:20:00Z","v":15424,"vw":61.988063},{"c":62,"h":62.005,"l":61.96,"n":244,"o":61.97,"t":"2026-10-20T17:25:00Z","v":15028,"vw":61.979899},{"c":62.04,"h":62.04,"l":61.99,"n":243,"o":62.01,"t":"2026-10-20T17:30:00Z","v":13631,"vw":62.024896},{"c":62.065,"h":62.0791,"l":62.035,"n":199,"o":62.035,"t":"2026-10-20T17:35:00Z","v":8759,"vw":62.053554},{"c":62.079,"h":62.11,"l":62.06,"n":245,"o":62.06,"t":"2026-10-20T17:40:00Z","v":12908,"vw":62.07854},{"c":62.11,"h":62.135,"l":62.07,"n":239,"o":62.089,"t":"2026-10-20T17:45:00Z","v":12763,"vw":62.105207},{"c":62.115,"h":62.12,"l":62.08,"n":230,"o":62.105,"t":"2026-10-20T17:50:00Z","v":34950,"vw":62.097785},{"c":62.16,"h":62.19,"l":62.12,"n":276,"o":62.125,"t":"2026-10-20T17:55:00Z","v":13746,"vw":62.153291},{"c":62.19,"h":62.21,"l":62.15,"n":306,"o":62.15,"t":"2026-10-20T18:00:00Z","v":14710,"vw":62.176291},{"c":62.235,"h":62.245,"l":62.1601,"n":287,"o":62.185,"t":"2026-10-20T18:05:00Z","v":15269,"vw":62.200424},{"c":62.205,"h":62.27,"l":62.195,"n":306,"o":62.235,"t":"2026-10-20T18:10:00Z","v":15217,"vw":62.234693},{"c":62.4,"h":62.41,"l":62.18,"n":798,"o":62.205,"t":"2026-10-20T18:15:00Z","v":43675,"vw":62.316326},{"c":62.355,"h":62.41,"l":62.345,"n":355,"o":62.4,"t":"2026-10-20T18:20:00Z","v":25269,"vw":62.373951},{"c":62.27,"h":62.36,"l":62.26,"n":297,"o":62.355,"t":"2026-10-20T18:25:00Z","v":16527,"vw":62.308997},{"c":62.325,"h":62.42,"l":62.27,"n":961,"o":62.28,"t":"2026-10-20T18:30:00Z","v":98693,"vw":62.317689},{"c":62.29,"h":62.36,"l":62.28,"n":372,"o":62.325,"t":"2026-10-20T18:35:00Z","v":20579,"vw":62.319063},{"c":62.269,"h":62.285,"l":62.25,"n":237,"o":62.27,"t":"2026-10-20T18:40:00Z","v":9229,"vw":62.27073},{"c":62.165,"h":62.265,"l":62.085,"n":886,"o":62.265,"t":"2026-10-20T18:45:00Z","v":72517,"vw":62.164896},{"c":62.19,"h":62.23,"l":62.14,"n":442,"o":62.165,"t":"2026-10-20T18:50:00Z","v":32093,"vw":62.183706},{"c":62.165,"h":62.24,"l":62.16,"n":483,"o":62.21,"t":"2026-10-20T18:55:00Z","v":35841,"vw":62.187112},{"c":62.22,"h":62.22,"l":62.17,"n":350,"o":62.17,"t":"2026-10-20T19:00:00Z","v":32630,"vw":62.202245},{"c":62.16,"h":62.239,"l":62.14,"n":395,"o":62.22,"t":"2026-10-20T19:05:00Z","v":22337,"vw":62.201295},{"c":62.22,"h":62.3,"l":62.16,"n":462,"o":62.16,"t":"2026-10-20T19:10:00Z","v":24084,"vw":62.229828},{"c":62.07,"h":62.25,"l":62.055,"n":353,"o":62.25,"t":"2026-10-20T19:15:00Z","v":17715,"vw":62.152363},{"c":62.09,"h":62.11,"l":62.05,"n":725,"o":62.07,"t":"2026-10-20T19:20:00Z","v":39424,"vw":62.079988},{"c":62.145,"h":62.17,"l":62.06,"n":705,"o":62.09,"t":"2026-10-20T19:25:00Z","v":43365,"vw":62.105929},{"c":62.26,"h":62.26,"l":62.135,"n":577,"o":62.14,"t":"2026-10-20T19:30:00Z","v":40216,"vw":62.194249},{"c":62.275,"h":62.29,"l":62.25,"n":378,"o":62.265,"t":"2026-10-20T19:35:00Z","v":19673,"vw":62.271076},{"c":62.25,"h":62.28,"l":62.19,"n":657,"o":62.28,"t":"2026-10-20T19:40:00Z","v":42316,"vw":62.239129},{"c":62.22,"h":62.28,"l":62.18,"n":936,"o":62.27,"t":"2026-10-20T19:45:00Z","v":66303,"vw":62.233646},{"c":62.24,"h":62.29,"l":62.185,"n":1303,"o":62.23,"t":"2026-10-20T19:50:00Z","v":88080,"vw":62.25074},{"c":62.24,"h":62.35,"l":62.22,"n":3395,"o":62.26,"t":"2026-10-20T19:55:00Z","v":311117,"vw":62.281627},{"c":62.25,"h":62.25,"l":62.25,"n":41,"o":62.25,"t":"2026-10-20T20:00:00Z","v":330168,"vw":62.25},{"c":62.24,"h":62.24,"l":62.24,"n":3,"o":62.24,"t":"2026-10-21T08:40:00Z","v":501,"vw":62.24},{"c":62.4,"h":62.45,"l":61.59,"n":121,"o":62.3,"t":"2026-10-21T11:00:00Z","v":10181,"vw":62.27701},{"c":62.25,"h":62.35,"l":62.25,"n":15,"o":62.35,"t":"2026-10-21T11:30:00Z","v":3518,"vw":62.346551},{"c":62.28,"h":62.28,"l":62.2,"n":21,"o":62.2,"t":"2026-10-21T11:35:00Z","v":424,"vw":62.253244},{"c":62.2,"h":62.2,"l":62.2,"n":13,"o":62.2,"t":"2026-10-21T11:45:00Z","v":362,"vw":62.2},{"c":62.35,"h":62.4,"l":62.15,"n":42,"o":62.35,"t":"2026-10-21T12:05:00Z","v":5112,"vw":62.3875},{"c":62.32,"h":62.58,"l":62,"n":814,"o":62.1,"t":"2026-10-21T13:30:00Z","v":218136,"vw":62.152811},{"c":62.64,"h":62.7,"l":62.46,"n":150,"o":62.48,"t":"2026-10-21T13:35:00Z","v":8924,"vw":62.550563},{"c":62.72,"h":62.9,"l":62.61,"n":415,"o":62.68,"t":"2026-10-21T13:40:00Z","v":26073,"vw":62.751266},{"c":62.47,"h":62.74,"l":62.41,"n":499,"o":62.73,"t":"2026-10-21T13:45:00Z","v":40064,"vw":62.53404},{"c":62.4,"h":62.6,"l":62.4,"n":368,"o":62.46,"t":"2026-10-21T13:50:00Z","v":37597,"vw":62.501386},{"c":62.4,"h":62.45,"l":62.31,"n":369,"o":62.45,"t":"2026-10-21T13:55:00Z","v":16764,"vw":62.383567},{"c":62.25,"h":62.475,"l":62.15,"n":729,"o":62.38,"t":"2026-10-21T14:00:00Z","v":60774,"vw":62.270614},{"c":62.39,"h":62.415,"l":62.15,"n":321,"o":62.2,"t":"2026-10-21T14:05:00Z","v":17181,"vw":62.257219},{"c":62.505,"h":62.53,"l":62.34,"n":366,"o":62.37,"t":"2026-10-21T14:10:00Z","v":18501,"vw":62.431823},{"c":62.51,"h":62.58,"l":62.43,"n":296,"o":62.505,"t":"2026-10-21T14:15:00Z","v":20236,"vw":62.507799},{"c":62.47,"h":62.57,"l":62.465,"n":260,"o":62.515,"t":"2026-10-21T14:20:00Z","v":12891,"vw":62.511812},{"c":62.4,"h":62.47,"l":62.38,"n":202,"o":62.47,"t":"2026-10-21T14:25:00Z","v":8478,"vw":62.417708},{"c":62.27,"h":62.44,"l":62.245,"n":313,"o":62.4,"t":"2026-10-21T14:30:00Z","v":12727,"vw":62.366218},{"c":62.43,"h":62.43,"l":62.25,"n":307,"o":62.255,"t":"2026-10-21T14:35:00Z","v":21192,"vw":62.334628},{"c":62.42,"h":62.485,"l":62.4,"n":415,"o":62.46,"t":"2026-10-21T14:40:00Z","v":23616,"vw":62.431121},{"c":62.42,"h":62.44,"l":62.4,"n":276,"o":62.44,"t":"2026-10-21T14:45:00Z","v":13502,"vw":62.421953},{"c":62.4,"h":62.43,"l":62.35,"n":218,"o":62.41,"t":"2026-10-21T14:50:00Z","v":10505,"vw":62.392725},{"c":62.42,"h":62.45,"l":62.41,"n":194,"o":62.42,"t":"2026-10-21T14:55:00Z","v":16022,"vw":62.427622},{"c":62.4,"h":62.45,"l":62.38,"n":305,"o":62.425,"t":"2026-10-21T15:00:00Z","v":15113,"vw":62.400455},{"c":62.4,"h":62.42,"l":62.32,"n":222,"o":62.41,"t":"2026-10-21T15:05:00Z","v":13484,"vw":62.382617},{"c":62.41,"h":62.44,"l":62.39,"n":241,"o":62.42,"t":"2026-10-21T15:10:00Z","v":11804,"vw":62.420188},{"c":62.38,"h":62.415,"l":62.37,"n":233,"o":62.41,"t":"2026-10-21T15:15:00Z","v":9907,"vw":62.394607},{"c":62.415,"h":62.445,"l":62.385,"n":156,"o":62.4,"t":"2026-10-21T15:20:00Z","v":5761,"vw":62.419419},{"c":62.435,"h":62.465,"l":62.39,"n":294,"o":62.41,"t":"2026-10-21T15:25:00Z","v":10527,"vw":62.424536},{"c":62.42,"h":62.45,"l":62.33,"n":374,"o":62.44,"t":"2026-10-21T15:30:00Z","v":28793,"vw":62.381459},{"c":62.35,"h":62.4025,"l":62.34,"n":216,"o":62.4,"t":"2026-10-21T15:35:00Z","v":12268,"vw":62.362109},{"c":62.38,"h":62.395,"l":62.345,"n":167,"o":62.35,"t":"2026-10-21T15:40:00Z","v":7213,"vw":62.36789},{"c":62.375,"h":62.39,"l":62.35,"n":158,"o":62.385,"t":"2026-10-21T15:45:00Z","v":7606,"vw":62.364141},{"c":62.37,"h":62.38,"l":62.35,"n":216,"o":62.375,"t":"2026-10-21T15:50:00Z","v":8521,"vw":62.366444},{"c":62.36,"h":62.38,"l":62.355,"n":219,"o":62.37,"t":"2026-10-21T15:55:00Z","v":6814,"vw":62.365531},{"c":62.4,"h":62.4,"l":62.37,"n":207,"o":62.38,"t":"2026-10-21T16:00:00Z","v":6855,"vw":62.380427},{"c":62.37,"h":62.405,"l":62.365,"n":187,"o":62.4,"t":"2026-10-21T16:05:00Z","v":8965,"vw":62.388414},{"c":62.425,"h":62.445,"l":62.365,"n":255,"o":62.37,"t":"2026-10-21T16:10:00Z","v":10596,"vw":62.411312},{"c":62.41,"h":62.46,"l":62.41,"n":233,"o":62.43,"t":"2026-10-21T16:15:00Z","v":12186,"vw":62.436864},{"c":62.43,"h":62.44,"l":62.4,"n":192,"o":62.41,"t":"2026-10-21T16:20:00Z","v":7745,"vw":62.423533},{"c":62.435,"h":62.465,"l":62.425,"n":192,"o":62.425,"t":"2026-10-21T16:25:00Z","v":8360,"vw":62.444975},{"c":62.335,"h":62.435,"l":62.335,"n":252,"o":62.435,"t":"2026-10-21T16:30:00Z","v":25561,"vw":62.375682},{"c":62.235,"h":62.34,"l":62.21,"n":598,"o":62.335,"t":"2026-10-21T16:35:00Z","v":38022,"vw":62.298501},{"c":62.235,"h":62.3,"l":62.235,"n":293,"o":62.245,"t":"2026-10-21T16:40:00Z","v":13887,"vw":62.269356},{"c":62.35,"h":62.35,"l":62.2375,"n":193,"o":62.24,"t":"2026-10-21T16:45:00Z","v":10330,"vw":62.276704},{"c":62.4,"h":62.405,"l":62.3562,"n":176,"o":62.3562,"t":"2026-10-21T16:50:00Z","v":6832,"vw":62.387979},{"c":62.405,"h":62.42,"l":62.365,"n":278,"o":62.39,"t":"2026-10-21T16:55:00Z","v":15586,"vw":62.397992},{"c":62.42,"h":62.425,"l":62.4,"n":202,"o":62.405,"t":"2026-10-21T17:00:00Z","v":9601,"vw":62.411162},{"c":62.3899,"h":62.43,"l":62.37,"n":256,"o":62.42,"t":"2026-10-21T17:05:00Z","v":17963,"vw":62.398121},{"c":62.4076,"h":62.43,"l":62.39,"n":137,"o":62.39,"t":"2026-10-21T17:10:00Z","v":4507,"vw":62.40426},{"c":62.375,"h":62.45,"l":62.375,"n":269,"o":62.445,"t":"2026-10-21T17:15:00Z","v":11096,"vw":62.425746},{"c":62.43,"h":62.45,"l":62.36,"n":300,"o":62.38,"t":"2026-10-21T17:20:00Z","v":9732,"vw":62.40004},{"c":62.375,"h":62.445,"l":62.365,"n":230,"o":62.43,"t":"2026-10-21T17:25:00Z","v":11290,"vw":62.394347},{"c":62.37,"h":62.385,"l":62.33,"n":251,"o":62.38,"t":"2026-10-21T17:30:00Z","v":8968,"vw":62.359323},{"c":62.41,"h":62.42,"l":62.36,"n":224,"o":62.36,"t":"2026-10-21T17:35:00Z","v":9762,"vw":62.394169},{"c":62.45,"h":62.455,"l":62.39,"n":270,"o":62.4,"t":"2026-10-21T17:40:00Z","v":11538,"vw":62.416634},{"c":62.38,"h":62.45,"l":62.37,"n":412,"o":62.45,"t":"2026-10-21T17:45:00Z","v":37526,"vw":62.417794},{"c":62.445,"h":62.48,"l":62.37,"n":305,"o":62.38,"t":"2026-10-21T17:50:00Z","v":11049,"vw":62.436488},{"c":62.3,"h":62.45,"l":62.285,"n":339,"o":62.43,"t":"2026-10-21T17:55:00Z","v":16358,"vw":62.379704},{"c":62.2,"h":62.3025,"l":62.175,"n":394,"o":62.295,"t":"2026-10-21T18:00:00Z","v":21218,"vw":62.215035},{"c":62.235,"h":62.26,"l":62.15,"n":284,"o":62.195,"t":"2026-10-21T18:05:00Z","v":30757,"vw":62.178484},{"c":62.335,"h":62.35,"l":62.235,"n":311,"o":62.235,"t":"2026-10-21T18:10:00Z","v":14756,"vw":62.317674},{"c":62.29,"h":62.41,"l":62.28,"n":363,"o":62.32,"t":"2026-10-21T18:15:00Z","v":70185,"vw":62.363459},{"c":62.32,"h":62.35,"l":62.24,"n":173,"o":62.26,"t":"2026-10-21T18:20:00Z","v":32236,"vw":62.267936},{"c":62.32,"h":62.37,"l":62.3,"n":277,"o":62.315,"t":"2026-10-21T18:25:00Z","v":11255,"vw":62.3366},{"c":62.28,"h":62.33,"l":62.27,"n":224,"o":62.32,"t":"2026-10-21T18:30:00Z","v":11040,"vw":62.309428},{"c":62.31,"h":62.31,"l":62.23,"n":336,"o":62.26,"t":"2026-10-21T18:35:00Z","v":36386,"vw":62.26237},{"c":62.285,"h":62.3099,"l":62.28,"n":223,"o":62.295,"t":"2026-10-21T18:40:00Z","v":19622,"vw":62.302326},{"c":62.21,"h":62.27,"l":62.19,"n":285,"o":62.27,"t":"2026-10-21T18:45:00Z","v":14294,"vw":62.237267},{"c":62.215,"h":62.26,"l":62.17,"n":369,"o":62.19,"t":"2026-10-21T18:50:00Z","v":26274,"vw":62.199457},{"c":62.03,"h":62.215,"l":62.03,"n":673,"o":62.215,"t":"2026-10-21T18:55:00Z","v":71408,"vw":62.141541},{"c":62.06,"h":62.11,"l":62.01,"n":305,"o":62.045,"t":"2026-10-21T19:00:00Z","v":15192,"vw":62.067778},{"c":62.16,"h":62.2,"l":62.01,"n":589,"o":62.035,"t":"2026-10-21T19:05:00Z","v":55967,"vw":62.107841},{"c":62.155,"h":62.16,"l":62.01,"n":413,"o":62.16,"t":"2026-10-21T19:10:00Z","v":57112,"vw":62.087017},{"c":62.175,"h":62.205,"l":62.15,"n":399,"o":62.15,"t":"2026-10-21T19:15:00Z","v":26587,"vw":62.179013},{"c":62.17,"h":62.175,"l":62.15,"n":305,"o":62.175,"t":"2026-10-21T19:20:00Z","v":22516,"vw":62.161003},{"c":62.205,"h":62.235,"l":62.15,"n":402,"o":62.18,"t":"2026-10-21T19:25:00Z","v":28398,"vw":62.208806},{"c":62.14,"h":62.21,"l":62.1,"n":403,"o":62.2,"t":"2026-10-21T19:30:00Z","v":21553,"vw":62.16117},{"c":62.15,"h":62.165,"l":62.11,"n":414,"o":62.12,"t":"2026-10-21T19:35:00Z","v":22587,"vw":62.15303},{"c":62.195,"h":62.205,"l":62.145,"n":473,"o":62.145,"t":"2026-10-21T19:40:00Z","v":21595,"vw":62.187533},{"c":62.1,"h":62.195,"l":62.085,"n":945,"o":62.195,"t":"2026-10-21T19:45:00Z","v":99918,"vw":62.121433},{"c":62.13,"h":62.17,"l":62.03,"n":1694,"o":62.09,"t":"2026-10-21T19:50:00Z","v":164769,"vw":62.104691},{"c":62.155,"h":62.19,"l":62.08,"n":2594,"o":62.14,"t":"2026-10-21T19:55:00Z","v":236967,"vw":62.141854},{"c":62.15,"h":62.15,"l":62.15,"n":51,"o":62.15,"t":"2026-10-21T20:00:00Z","v":540227,"vw":62.15},{"c":61.67,"h":62.16,"l":61.67,"n":3,"o":62.16,"t":"2026-10-22T08:00:00Z","v":332,"vw":61.833333},{"c":61.93,"h":61.93,"l":61.93,"n":5,"o":61.93,"t":"2026-10-22T09:20:00Z","v":288,"vw":61.93},{"c":62.09,"h":62.09,"l":62.09,"n":3,"o":62.09,"t":"2026-10-22T09:25:00Z","v":402,"vw":62.09},{"c":62.15,"h":62.15,"l":61.9,"n":57,"o":62.15,"t":"2026-10-22T11:00:00Z","v":3260,"vw":62.100714},{"c":62.1,"h":62.1,"l":62.05,"n":25,"o":62.1,"t":"2026-10-22T11:15:00Z","v":3729,"vw":62.0733},{"c":62.39,"h":62.81,"l":62.34,"n":249,"o":62.75,"t":"2026-10-22T13:30:00Z","v":39060,"vw":62.5882},{"c":62.76,"h":62.82,"l":62.45,"n":199,"o":62.47,"t":"2026-10-22T13:35:00Z","v":13793,"vw":62.584665},{"c":62.81,"h":62.93,"l":62.71,"n":293,"o":62.755,"t":"2026-10-22T13:40:00Z","v":30167,"vw":62.825949},{"c":63.075,"h":63.075,"l":62.77,"n":383,"o":62.86,"t":"2026-10-22T13:45:00Z","v":32144,"vw":62.916908},{"c":63.13,"h":63.24,"l":63.01,"n":284,"o":63.045,"t":"2026-10-22T13:50:00Z","v":15563,"vw":63.165866},{"c":63.26,"h":63.29,"l":63.13,"n":321,"o":63.14,"t":"2026-10-22T13:55:00Z","v":32595,"vw":63.205383},{"c":63.205,"h":63.29,"l":63.155,"n":328,"o":63.27,"t":"2026-10-22T14:00:00Z","v":14732,"vw":63.240526},{"c":63.25,"h":63.29,"l":63.22,"n":304,"o":63.24,"t":"2026-10-22T14:05:00Z","v":14565,"vw":63.252927},{"c":63.295,"h":63.32,"l":63.23,"n":383,"o":63.28,"t":"2026-10-22T14:10:00Z","v":21104,"vw":63.257782},{"c":63.39,"h":63.45,"l":63.23,"n":367,"o":63.295,"t":"2026-10-22T14:15:00Z","v":18293,"vw":63.337798},{"c":63.36,"h":63.41,"l":63.32,"n":354,"o":63.41,"t":"2026-10-22T14:20:00Z","v":17217,"vw":63.372587},{"c":63.22,"h":63.37,"l":63.22,"n":414,"o":63.36,"t":"2026-10-22T14:25:00Z","v":20833,"vw":63.304065},{"c":63.145,"h":63.205,"l":63.11,"n":410,"o":63.205,"t":"2026-10-22T14:30:00Z","v":20447,"vw":63.151194},{"c":63.19,"h":63.33,"l":63.14,"n":497,"o":63.14,"t":"2026-10-22T14:35:00Z","v":31385,"vw":63.211189},{"c":63.145,"h":63.2,"l":63.13,"n":327,"o":63.16,"t":"2026-10-22T14:40:00Z","v":14832,"vw":63.168565},{"c":63.17,"h":63.215,"l":63.13,"n":486,"o":63.13,"t":"2026-10-22T14:45:00Z","v":23588,"vw":63.180655},{"c":63.26,"h":63.275,"l":63.19,"n":328,"o":63.21,"t":"2026-10-22T14:50:00Z","v":12841,"vw":63.227378},{"c":63.285,"h":63.31,"l":63.27,"n":218,"o":63.28,"t":"2026-10-22T14:55:00Z","v":7252,"vw":63.292588},{"c":63.28,"h":63.31,"l":63.21,"n":417,"o":63.285,"t":"2026-10-22T15:00:00Z","v":22258,"vw":63.267591},{"c":63.34,"h":63.35,"l":63.28,"n":213,"o":63.3,"t":"2026-10-22T15:05:00Z","v":8027,"vw":63.322057},{"c":63.36,"h":63.37,"l":63.32,"n":295,"o":63.34,"t":"2026-10-22T15:10:00Z","v":12713,"vw":63.339203},{"c":63.415,"h":63.415,"l":63.35,"n":322,"o":63.37,"t":"2026-10-22T15:15:00Z","v":12367,"vw":63.382078},{"c":63.34,"h":63.46,"l":63.32,"n":336,"o":63.415,"t":"2026-10-22T15:20:00Z","v":16660,"vw":63.418651},{"c":63.305,"h":63.3695,"l":63.28,"n":443,"o":63.35,"t":"2026-10-22T15:25:00Z","v":20261,"vw":63.31365},{"c":63.3,"h":63.33,"l":63.265,"n":368,"o":63.315,"t":"2026-10-22T15:30:00Z","v":19966,"vw":63.297614},{"c":63.28,"h":63.3056,"l":63.265,"n":241,"o":63.3056,"t":"2026-10-22T15:35:00Z","v":11794,"vw":63.279533},{"c":63.13,"h":63.27,"l":63.13,"n":297,"o":63.27,"t":"2026-10-22T15:40:00Z","v":10489,"vw":63.212264},{"c":63.045,"h":63.16,"l":63.045,"n":235,"o":63.14,"t":"2026-10-22T15:45:00Z","v":12378,"vw":63.09171},{"c":63.045,"h":63.09,"l":63.025,"n":200,"o":63.07,"t":"2026-10-22T15:50:00Z","v":8221,"vw":63.066404},{"c":63.03,"h":63.08,"l":63.02,"n":293,"o":63.04,"t":"2026-10-22T15:55:00Z","v":13032,"vw":63.052374},{"c":63.07,"h":63.105,"l":63.02,"n":285,"o":63.05,"t":"2026-10-22T16:00:00Z","v":13140,"vw":63.065089},{"c":63.17,"h":63.17,"l":63.07,"n":297,"o":63.09,"t":"2026-10-22T16:05:00Z","v":13687,"vw":63.122028},{"c":63.16,"h":63.21,"l":63.16,"n":247,"o":63.16,"t":"2026-10-22T16:10:00Z","v":11865,"vw":63.190531},{"c":63.18,"h":63.225,"l":63.17,"n":243,"o":63.17,"t":"2026-10-22T16:15:00Z","v":9170,"vw":63.198127},{"c":63.37,"h":63.39,"l":63.175,"n":548,"o":63.175,"t":"2026-10-22T16:20:00Z","v":38069,"vw":63.277914},{"c":63.48,"h":63.51,"l":63.37,"n":338,"o":63.37,"t":"2026-10-22T16:25:00Z","v":30905,"vw":63.441975},{"c":63.305,"h":63.55,"l":63.305,"n":414,"o":63.485,"t":"2026-10-22T16:30:00Z","v":39437,"vw":63.428443},{"c":63.09,"h":63.32,"l":63.08,"n":391,"o":63.3,"t":"2026-10-22T16:35:00Z","v":43673,"vw":63.224108},{"c":62.96,"h":63.15,"l":62.96,"n":555,"o":63.09,"t":"2026-10-22T16:40:00Z","v":85247,"vw":63.079554},{"c":63.035,"h":63.04,"l":62.9,"n":337,"o":62.995,"t":"2026-10-22T16:45:00Z","v":30447,"vw":62.995018},{"c":63.16,"h":63.185,"l":62.965,"n":400,"o":63.025,"t":"2026-10-22T16:50:00Z","v":22544,"vw":63.060443},{"c":62.95,"h":63.16,"l":62.94,"n":461,"o":63.16,"t":"2026-10-22T16:55:00Z","v":30000,"vw":63.042169},{"c":62.99,"h":63,"l":62.89,"n":393,"o":62.99,"t":"2026-10-22T17:00:00Z","v":31964,"vw":62.942025},{"c":62.97,"h":63.06,"l":62.96,"n":539,"o":63,"t":"2026-10-22T17:05:00Z","v":116307,"vw":63.020743},{"c":63.025,"h":63.04,"l":62.97,"n":260,"o":62.97,"t":"2026-10-22T17:10:00Z","v":43306,"vw":63.011051},{"c":62.915,"h":63.025,"l":62.8608,"n":340,"o":63.025,"t":"2026-10-22T17:15:00Z","v":40097,"vw":62.967581},{"c":63.035,"h":63.05,"l":62.92,"n":267,"o":62.92,"t":"2026-10-22T17:20:00Z","v":23856,"vw":62.985116},{"c":63.15,"h":63.15,"l":63.035,"n":210,"o":63.035,"t":"2026-10-22T17:25:00Z","v":11766,"vw":63.077098},{"c":63.36,"h":63.375,"l":63.18,"n":278,"o":63.19,"t":"2026-10-22T17:30:00Z","v":14388,"vw":63.271129},{"c":63.415,"h":63.42,"l":63.34,"n":305,"o":63.35,"t":"2026-10-22T17:35:00Z","v":20096,"vw":63.357807},{"c":63.42,"h":63.465,"l":63.41,"n":288,"o":63.44,"t":"2026-10-22T17:40:00Z","v":17669,"vw":63.43376},{"c":63.46,"h":63.46,"l":63.4,"n":270,"o":63.41,"t":"2026-10-22T17:45:00Z","v":11051,"vw":63.415592},{"c":63.43,"h":63.495,"l":63.425,"n":374,"o":63.48,"t":"2026-10-22T17:50:00Z","v":26547,"vw":63.465154},{"c":63.43,"h":63.5,"l":63.425,"n":355,"o":63.44,"t":"2026-10-22T17:55:00Z","v":16484,"vw":63.453395},{"c":63.365,"h":63.445,"l":63.335,"n":390,"o":63.43,"t":"2026-10-22T18:00:00Z","v":28508,"vw":63.410329},{"c":63.535,"h":63.54,"l":63.38,"n":468,"o":63.38,"t":"2026-10-22T18:05:00Z","v":31793,"vw":63.454275},{"c":63.515,"h":63.62,"l":63.51,"n":417,"o":63.55,"t":"2026-10-22T18:10:00Z","v":28514,"vw":63.570473},{"c":63.6,"h":63.61,"l":63.51,"n":342,"o":63.51,"t":"2026-10-22T18:15:00Z","v":13207,"vw":63.561685},{"c":63.65,"h":63.67,"l":63.6,"n":385,"o":63.6,"t":"2026-10-22T18:20:00Z","v":17312,"vw":63.635803},{"c":63.64,"h":63.68,"l":63.53,"n":595,"o":63.66,"t":"2026-10-22T18:25:00Z","v":30703,"vw":63.582035},{"c":63.65,"h":63.68,"l":63.605,"n":341,"o":63.635,"t":"2026-10-22T18:30:00Z","v":15018,"vw":63.640144},{"c":63.52,"h":63.65,"l":63.49,"n":624,"o":63.65,"t":"2026-10-22T18:35:00Z","v":41391,"vw":63.550151},{"c":63.5,"h":63.51,"l":63.47,"n":274,"o":63.51,"t":"2026-10-22T18:40:00Z","v":8264,"vw":63.48696},{"c":63.515,"h":63.56,"l":63.5,"n":421,"o":63.5,"t":"2026-10-22T18:45:00Z","v":21271,"vw":63.525086},{"c":63.6,"h":63.6,"l":63.505,"n":384,"o":63.505,"t":"2026-10-22T18:50:00Z","v":15685,"vw":63.555343},{"c":63.63,"h":63.655,"l":63.61,"n":439,"o":63.61,"t":"2026-10-22T18:55:00Z","v":23728,"vw":63.63058},{"c":63.605,"h":63.68,"l":63.565,"n":403,"o":63.62,"t":"2026-10-22T19:00:00Z","v":20108,"vw":63.62578},{"c":63.7,"h":63.7698,"l":63.605,"n":549,"o":63.605,"t":"2026-10-22T19:05:00Z","v":30444,"vw":63.717325},{"c":63.685,"h":63.705,"l":63.66,"n":417,"o":63.68,"t":"2026-10-22T19:10:00Z","v":18729,"vw":63.684397},{"c":63.635,"h":63.73,"l":63.635,"n":433,"o":63.685,"t":"2026-10-22T19:15:00Z","v":22633,"vw":63.685044},{"c":63.675,"h":63.71,"l":63.65,"n":461,"o":63.65,"t":"2026-10-22T19:20:00Z","v":24105,"vw":63.674306},{"c":63.655,"h":63.685,"l":63.625,"n":498,"o":63.675,"t":"2026-10-22T19:25:00Z","v":32703,"vw":63.661754},{"c":63.775,"h":63.775,"l":63.63,"n":558,"o":63.65,"t":"2026-10-22T19:30:00Z","v":29714,"vw":63.683623},{"c":63.69,"h":63.76,"l":63.685,"n":446,"o":63.76,"t":"2026-10-22T19:35:00Z","v":24025,"vw":63.724383},{"c":63.745,"h":63.775,"l":63.7,"n":525,"o":63.7,"t":"2026-10-22T19:40:00Z","v":27857,"vw":63.749181},{"c":63.63,"h":63.7578,"l":63.63,"n":705,"o":63.745,"t":"2026-10-22T19:45:00Z","v":43816,"vw":63.689417},{"c":63.645,"h":63.7,"l":63.54,"n":1541,"o":63.61,"t":"2026-10-22T19:50:00Z","v":113089,"vw":63.611333},{"c":63.74,"h":63.84,"l":63.65,"n":4606,"o":63.66,"t":"2026-10-22T19:55:00Z","v":393037,"vw":63.781647},{"c":63.75,"h":63.75,"l":63.75,"n":54,"o":63.75,"t":"2026-10-22T20:00:00Z","v":408841,"vw":63.75}],"history":[{"c":27.75,"h":28,"l":27.64,"n":14576,"o":27.95,"t":"2024-10-21T04:00:00Z","v":1692760,"vw":27.772172},{"c":27.37,"h":27.695,"l":27.322,"n":18911,"o":27.6,"t":"2024-10-22T04:00:00Z","v":2383234,"vw":27.415781},{"c":27.36,"h":27.49,"l":27.19,"n":14824,"o":27.27,"t":"2024-10-23T04:00:00Z","v":1448804,"vw":27.309304},{"c":27.28,"h":27.45,"l":27.185,"n":15501,"o":27.24,"t":"2024-10-24T04:00:00Z","v":1591006,"vw":27.325229},{"c":26.95,"h":27.38,"l":26.94,"n":16914,"o":27.35,"t":"2024-10-25T04:00:00Z","v":1628588,"vw":27.142232},{"c":27.26,"h":27.275,"l":27.02,"n":19102,"o":27.1,"t":"2024-10-28T04:00:00Z","v":1985413,"vw":27.199961},{"c":27.15,"h":27.33,"l":27.08,"n":17483,"o":27.13,"t":"2024-10-29T04:00:00Z","v":1832239,"vw":27.188562},{"c":27.19,"h":27.37,"l":26.94,"n":19090,"o":27.07,"t":"2024-10-30T04:00:00Z","v":2517598,"vw":27.155283},{"c":27,"h":27.26,"l":26.96,"n":18154,"o":27.08,"t":"2024-10-31T04:00:00Z","v":1900318,"vw":27.083449},{"c":27.1,"h":27.27,"l":26.99,"n":21549,"o":27,"t":"2024-11-01T04:00:00Z","v":1810287,"vw":27.104457},{"c":27.2,"h":27.5929,"l":27.16,"n":19771,"o":27.52,"t":"2024-11-04T05:00:00Z","v":1603270,"vw":27.265509},{"c":27.54,"h":27.565,"l":26.9536,"n":22389,"o":27.12,"t":"2024-11-05T05:00:00Z","v":1820495,"vw":27.367894},{"c":26.64,"h":28.36,"l":26.555,"n":38779,"o":28.13,"t":"2024-11-06T05:00:00Z","v":4599476,"vw":26.983599},{"c":26.52,"h":27.03,"l":26.295,"n":30021,"o":27.01,"t":"2024-11-07T05:00:00Z","v":2582884,"vw":26.505237},{"c":26.21,"h":26.8,"l":26.08,"n":24993,"o":26.61,"t":"2024-11-08T05:00:00Z","v":5979316,"vw":26.27282},{"c":26.36,"h":26.6,"l":26.12,"n":27656,"o":26.295,"t":"2024-11-11T05:00:00Z","v":2784690,"vw":26.329249},{"c":26,"h":26.41,"l":25.825,"n":29841,"o":26.25,"t":"2024-11-12T05:00:00Z","v":3148309,"vw":26.01267},{"c":25.85,"h":26.2,"l":25.795,"n":25578,"o":26,"t":"2024-11-13T05:00:00Z","v":2529037,"vw":25.913028},{"c":25.58,"h":25.96,"l":25.365,"n":29514,"o":25.9,"t":"2024-11-14T05:00:00Z","v":3030831,"vw":25.557288},{"c":25.7,"h":25.88,"l":25.1001,"n":31783,"o":25.23,"t":"2024-11-15T05:00:00Z","v":3846463,"vw":25.691284},{"c":25.8,"h":25.94,"l":25.5101,"n":29995,"o":25.76,"t":"2024-11-18T05:00:00Z","v":4724889,"vw":25.72114},{"c":26.01,"h":26.03,"l":25.47,"n":26408,"o":25.63,"t":"2024-11-19T05:00:00Z","v":7299478,"vw":25.901572},{"c":26.22,"h":26.29,"l":25.8,"n":19581,"o":26.09,"t":"2024-11-20T05:00:00Z","v":2005323,"vw":26.10091},{"c":26.4,"h":26.665,"l":26.23,"n":25228,"o":26.26,"t":"2024-11-21T05:00:00Z","v":4329564,"vw":26.479477},{"c":26.43,"h":26.63,"l":26.33,"n":23562,"o":26.38,"t":"2024-11-22T05:00:00Z","v":2461722,"vw":26.438064},{"c":26.47,"h":26.83,"l":26.405,"n":28029,"o":26.46,"t":"2024-11-25T05:00:00Z","v":6834103,"vw":26.497334},{"c":26.29,"h":26.62,"l":26.015,"n":21050,"o":26.59,"t":"2024-11-26T05:00:00Z","v":1991661,"vw":26.210338},{"c":26.6,"h":26.645,"l":26.225,"n":19138,"o":26.345,"t":"2024-11-27T05:00:00Z","v":1811787,"vw":26.535487},{"c":26.66,"h":26.66,"l":26.46,"n":9909,"o":26.6,"t":"2024-11-29T05:00:00Z","v":1411354,"vw":26.606713},{"c":26.43,"h":26.6,"l":26.29,"n":21191,"o":26.52,"t":"2024-12-02T05:00:00Z","v":2113638,"vw":26.401099},{"c":26.34,"h":26.47,"l":26.145,"n":27293,"o":26.32,"t":"2024-12-03T05:00:00Z","v":3191202,"vw":26.325559},{"c":26.1,"h":26.355,"l":25.94,"n":23299,"o":26.24,"t":"2024-12-04T05:00:00Z","v":2973111,"vw":26.137677},{"c":26.39,"h":26.54,"l":26.1,"n":25042,"o":26.1,"t":"2024-12-05T05:00:00Z","v":2390475,"vw":26.387749},{"c":25.91,"h":26.59,"l":25.87,"n":24785,"o":26.42,"t":"2024-12-06T05:00:00Z","v":4327547,"vw":25.99449},{"c":26.01,"h":26.22,"l":25.62,"n":25100,"o":25.81,"t":"2024-12-09T05:00:00Z","v":2588855,"vw":25.966681},{"c":25.59,"h":26.05,"l":25.455,"n":31314,"o":26.05,"t":"2024-12-10T05:00:00Z","v":3130284,"vw":25.62908},{"c":25.2,"h":25.5,"l":25.02,"n":27983,"o":25.43,"t":"2024-12-11T05:00:00Z","v":2851459,"vw":25.196152},{"c":25.21,"h":25.42,"l":25.1,"n":18788,"o":25.11,"t":"2024-12-12T05:00:00Z","v":2891122,"vw":25.189024},{"c":24.84,"h":25.17,"l":24.725,"n":22793,"o":25.17,"t":"2024-12-13T05:00:00Z","v":2540924,"vw":24.860171},{"c":25,"h":25.28,"l":24.7,"n":28062,"o":24.75,"t":"2024-12-16T05:00:00Z","v":4385627,"vw":25.074842},{"c":25.12,"h":25.27,"l":24.8,"n":26265,"o":25.06,"t":"2024-12-17T05:00:00Z","v":3046241,"vw":25.016097},{"c":24.47,"h":25.27,"l":24.46,"n":29288,"o":25.09,"t":"2024-12-18T05:00:00Z","v":3737456,"vw":24.755548},{"c":24.28,"h":24.475,"l":24.05,"n":31856,"o":24.24,"t":"2024-12-19T05:00:00Z","v":4359724,"vw":24.223317},{"c":24.92,"h":25,"l":24.315,"n":30875,"o":24.34,"t":"2024-12-20T05:00:00Z","v":7574662,"vw":24.893054},{"c":25.25,"h":25.26,"l":24.46,"n":27012,"o":24.72,"t":"2024-12-23T05:00:00Z","v":5439334,"vw":25.121413},{"c":25.23,"h":25.35,"l":25.015,"n":13930,"o":25.23,"t":"2024-12-24T05:00:00Z","v":1350225,"vw":25.213452},{"c":25.4,"h":25.46,"l":25.16,"n":16472,"o":25.19,"t":"2024-12-26T05:00:00Z","v":1740149,"vw":25.35932},{"c":25.54,"h":25.68,"l":25.27,"n":15219,"o":25.27,"t":"2024-12-27T05:00:00Z","v":2036094,"vw":25.518177},{"c":25.32,"h":25.5,"l":25.18,"n":18786,"o":25.41,"t":"2024-12-30T05:00:00Z","v":1914509,"vw":25.333204},{"c":25.51,"h":25.59,"l":25.28,"n":15822,"o":25.3,"t":"2024-12-31T05:00:00Z","v":2179396,"vw":25.470962},{"c":25.79,"h":25.89,"l":25.55,"n":16375,"o":25.55,"t":"2025-01-02T05:00:00Z","v":1521459,"vw":25.767584},{"c":25.84,"h":25.955,"l":25.72,"n":23433,"o":25.81,"t":"2025-01-03T05:00:00Z","v":2082916,"vw":25.857641},{"c":25.75,"h":26.095,"l":25.4,"n":22142,"o":25.73,"t":"2025-01-06T05:00:00Z","v":2232329,"vw":25.795818},{"c":26.04,"h":26.06,"l":25.55,"n":25560,"o":25.63,"t":"2025-01-07T05:00:00Z","v":2727346,"vw":25.879967},{"c":26.2,"h":26.37,"l":25.765,"n":22288,"o":25.98,"t":"2025-01-08T05:00:00Z","v":2225778,"vw":26.15621},{"c":29.49,"h":29.885,"l":27.4691,"n":64498,"o":27.55,"t":"2025-01-10T05:00:00Z","v":8066463,"vw":29.216218},{"c":29.99,"h":30.78,"l":29.77,"n":65591,"o":29.83,"t":"2025-01-13T05:00:00Z","v":7816924,"vw":30.292515},{"c":30.03,"h":30.2,"l":29.67,"n":39317,"o":29.9,"t":"2025-01-14T05:00:00Z","v":5888176,"vw":29.992709},{"c":30.74,"h":30.82,"l":30.01,"n":36991,"o":30.23,"t":"2025-01-15T05:00:00Z","v":4510597,"vw":30.545025},{"c":30.95,"h":31.09,"l":30.1122,"n":30980,"o":30.64,"t":"2025-01-16T05:00:00Z","v":4829577,"vw":30.844728},{"c":30.75,"h":31.08,"l":30.519,"n":23215,"o":30.72,"t":"2025-01-17T05:00:00Z","v":2887148,"vw":30.822566},{"c":30.3,"h":30.8,"l":30.255,"n":28396,"o":30.79,"t":"2025-01-21T05:00:00Z","v":2794612,"vw":30.462415},{"c":30.08,"h":30.21,"l":29.725,"n":26513,"o":30.09,"t":"2025-01-22T05:00:00Z","v":3541447,"vw":30.03883},{"c":30.62,"h":30.645,"l":30.0403,"n":29390,"o":30.13,"t":"2025-01-23T05:00:00Z","v":5347998,"vw":30.428262},{"c":31.06,"h":31.1,"l":30.61,"n":35453,"o":30.61,"t":"2025-01-24T05:00:00Z","v":5780103,"vw":30.929319},{"c":31.72,"h":31.76,"l":30.95,"n":35903,"o":31.11,"t":"2025-01-27T05:00:00Z","v":3704130,"vw":31.455574},{"c":31.94,"h":32.12,"l":31.6005,"n":26051,"o":31.82,"t":"2025-01-28T05:00:00Z","v":6875643,"vw":31.827965},{"c":31.95,"h":32.21,"l":31.61,"n":29910,"o":32,"t":"2025-01-29T05:00:00Z","v":5471126,"vw":31.882909},{"c":31.59,"h":32.06,"l":31.49,"n":29760,"o":31.93,"t":"2025-01-30T05:00:00Z","v":3890145,"vw":31.661893},{"c":31.58,"h":31.6779,"l":31.22,"n":27826,"o":31.64,"t":"2025-01-31T05:00:00Z","v":4071952,"vw":31.462482},{"c":31.33,"h":31.66,"l":31.07,"n":26342,"o":31.07,"t":"2025-02-03T05:00:00Z","v":3079994,"vw":31.381892},{"c":31.26,"h":31.6,"l":31.03,"n":24067,"o":31.03,"t":"2025-02-04T05:00:00Z","v":3618906,"vw":31.335504},{"c":31.45,"h":31.635,"l":31.18,"n":22644,"o":31.34,"t":"2025-02-05T05:00:00Z","v":3155070,"vw":31.44087},{"c":31.4,"h":31.625,"l":31.23,"n":29465,"o":31.62,"t":"2025-02-06T05:00:00Z","v":3373705,"vw":31.45126},{"c":31.73,"h":31.75,"l":31.3608,"n":28522,"o":31.48,"t":"2025-02-07T05:00:00Z","v":3390777,"vw":31.615264},{"c":31.72,"h":31.79,"l":31.345,"n":32450,"o":31.73,"t":"2025-02-10T05:00:00Z","v":3333474,"vw":31.607506},{"c":32.25,"h":32.7227,"l":31.3,"n":58421,"o":31.6,"t":"2025-02-11T05:00:00Z","v":7665260,"vw":32.172457},{"c":32.34,"h":32.56,"l":31.73,"n":34239,"o":32.27,"t":"2025-02-12T05:00:00Z","v":3662225,"vw":32.313314},{"c":32.46,"h":32.63,"l":32.13,"n":30046,"o":32.39,"t":"2025-02-13T05:00:00Z","v":3979839,"vw":32.474109},{"c":32.36,"h":32.89,"l":32.285,"n":28064,"o":32.46,"t":"2025-02-14T05:00:00Z","v":4822379,"vw":32.511549},{"c":32.85,"h":32.87,"l":32,"n":31359,"o":32.04,"t":"2025-02-18T05:00:00Z","v":3999679,"vw":32.654127},{"c":32.59,"h":32.915,"l":32.3,"n":37296,"o":32.84,"t":"2025-02-19T05:00:00Z","v":8120501,"vw":32.624952},{"c":33.33,"h":33.69,"l":32.28,"n":39039,"o":32.28,"t":"2025-02-20T05:00:00Z","v":8301150,"vw":33.203549},{"c":33.42,"h":33.67,"l":33.06,"n":33175,"o":33.29,"t":"2025-02-21T05:00:00Z","v":4620644,"vw":33.405574},{"c":33.8,"h":34.2,"l":33.17,"n":39127,"o":33.47,"t":"2025-02-24T05:00:00Z","v":8575238,"vw":33.927126},{"c":33.69,"h":34.115,"l":33.5,"n":33971,"o":33.77,"t":"2025-02-25T05:00:00Z","v":5293008,"vw":33.712925},{"c":33.38,"h":33.87,"l":33.29,"n":24018,"o":33.53,"t":"2025-02-26T05:00:00Z","v":3600530,"vw":33.479499},{"c":33.37,"h":33.62,"l":32.92,"n":33177,"o":33.06,"t":"2025-02-27T05:00:00Z","v":4059619,"vw":33.381326},{"c":33.64,"h":33.73,"l":33.38,"n":26311,"o":33.56,"t":"2025-02-28T05:00:00Z","v":4462204,"vw":33.602655},{"c":33.86,"h":34.1,"l":33.694,"n":26274,"o":33.76,"t":"2025-03-03T05:00:00Z","v":2797121,"vw":33.894371},{"c":33.32,"h":34.06,"l":33.29,"n":31199,"o":33.85,"t":"2025-03-04T05:00:00Z","v":3020616,"vw":33.522574},{"c":33.77,"h":33.79,"l":33.06,"n":28090,"o":33.11,"t":"2025-03-05T05:00:00Z","v":5878138,"vw":33.505324},{"c":33.28,"h":33.79,"l":33.105,"n":29148,"o":33.75,"t":"2025-03-06T05:00:00Z","v":2370807,"vw":33.273082},{"c":33.01,"h":33.72,"l":32.9,"n":38716,"o":33.28,"t":"2025-03-07T05:00:00Z","v":5408075,"vw":33.078819},{"c":32.75,"h":33.19,"l":32.53,"n":38293,"o":32.94,"t":"2025-03-10T04:00:00Z","v":5288358,"vw":32.788946},{"c":32.46,"h":32.77,"l":32.2,"n":38789,"o":32.77,"t":"2025-03-11T04:00:00Z","v":4365177,"vw":32.47315},{"c":32.85,"h":32.915,"l":32,"n":36586,"o":32.31,"t":"2025-03-12T04:00:00Z","v":3447282,"vw":32.768951},{"c":32.68,"h":33.13,"l":32.6,"n":33446,"o":32.85,"t":"2025-03-13T04:00:00Z","v":3095687,"vw":32.763613},{"c":32.77,"h":32.955,"l":32.26,"n":36465,"o":32.57,"t":"2025-03-14T04:00:00Z","v":2538697,"vw":32.768532},{"c":33.02,"h":33.265,"l":32.73,"n":26132,"o":32.82,"t":"2025-03-17T04:00:00Z","v":2286220,"vw":33.038013},{"c":33.41,"h":33.6,"l":33,"n":28111,"o":33.06,"t":"2025-03-18T04:00:00Z","v":2714417,"vw":33.371834},{"c":33.41,"h":33.5,"l":33.15,"n":28652,"o":33.33,"t":"2025-03-19T04:00:00Z","v":2461117,"vw":33.350581},{"c":33.5,"h":33.51,"l":33.15,"n":27874,"o":33.435,"t":"2025-03-20T04:00:00Z","v":2653625,"vw":33.385859},{"c":33.7,"h":33.84,"l":33.25,"n":29657,"o":33.3,"t":"2025-03-21T04:00:00Z","v":7065502,"vw":33.683949},{"c":33.75,"h":33.99,"l":33.6,"n":20216,"o":33.6,"t":"2025-03-24T04:00:00Z","v":2345145,"vw":33.759789},{"c":33.76,"h":34.14,"l":33.5,"n":36408,"o":33.85,"t":"2025-03-25T04:00:00Z","v":5124100,"vw":33.731249},{"c":31.56,"h":34,"l":31.38,"n":80981,"o":33.49,"t":"2025-03-26T04:00:00Z","v":10884434,"vw":32.635346},{"c":31.65,"h":32.25,"l":31.24,"n":64985,"o":31.87,"t":"2025-03-27T04:00:00Z","v":7555005,"vw":31.646016},{"c":31.37,"h":31.795,"l":31,"n":41379,"o":31.74,"t":"2025-03-28T04:00:00Z","v":4077115,"vw":31.295214},{"c":31.13,"h":31.31,"l":30.64,"n":51023,"o":30.89,"t":"2025-03-31T04:00:00Z","v":7631773,"vw":30.91584},{"c":31.17,"h":31.505,"l":30.985,"n":38986,"o":31.25,"t":"2025-04-01T04:00:00Z","v":4704456,"vw":31.230832},{"c":31.28,"h":31.36,"l":30.82,"n":34924,"o":31.06,"t":"2025-04-02T04:00:00Z","v":4635280,"vw":31.149737},{"c":31.79,"h":31.85,"l":30.99,"n":50776,"o":31.05,"t":"2025-04-03T04:00:00Z","v":5748838,"vw":31.697533},{"c":31.11,"h":31.7,"l":30.45,"n":64010,"o":31.3,"t":"2025-04-04T04:00:00Z","v":7265506,"vw":30.958288},{"c":31.03,"h":31.14,"l":29.66,"n":62116,"o":29.8,"t":"2025-04-07T04:00:00Z","v":5739716,"vw":30.756984},{"c":30.85,"h":31.6,"l":30.525,"n":57490,"o":31.03,"t":"2025-04-08T04:00:00Z","v":6161307,"vw":30.982175},{"c":32.27,"h":32.31,"l":30.04,"n":70538,"o":30.15,"t":"2025-04-09T04:00:00Z","v":7297412,"vw":31.375776},{"c":31.21,"h":31.97,"l":30.31,"n":65238,"o":31.97,"t":"2025-04-10T04:00:00Z","v":6600625,"vw":31.093077},{"c":31.95,"h":32.005,"l":30.96,"n":54134,"o":31.44,"t":"2025-04-11T04:00:00Z","v":5897312,"vw":31.539114},{"c":32.29,"h":32.32,"l":31.77,"n":32599,"o":32.22,"t":"2025-04-14T04:00:00Z","v":3059106,"vw":32.115893},{"c":32.45,"h":32.505,"l":32.045,"n":31149,"o":32.34,"t":"2025-04-15T04:00:00Z","v":2993159,"vw":32.334567},{"c":32.19,"h":32.61,"l":32.02,"n":38306,"o":32.56,"t":"2025-04-16T04:00:00Z","v":3057689,"vw":32.253004},{"c":32.6,"h":32.665,"l":32.09,"n":29528,"o":32.09,"t":"2025-04-17T04:00:00Z","v":2537295,"vw":32.542743},{"c":32.19,"h":32.7,"l":32.02,"n":23147,"o":32.66,"t":"2025-04-21T04:00:00Z","v":2068358,"vw":32.257998},{"c":32.19,"h":32.73,"l":31.97,"n":31518,"o":32.57,"t":"2025-04-22T04:00:00Z","v":2555817,"vw":32.18783},{"c":31.69,"h":32.48,"l":31.67,"n":46672,"o":32.41,"t":"2025-04-23T04:00:00Z","v":4185600,"vw":31.825415},{"c":32.03,"h":32.13,"l":31.58,"n":34674,"o":31.86,"t":"2025-04-24T04:00:00Z","v":2968545,"vw":31.989718},{"c":32.2,"h":32.3,"l":31.84,"n":33808,"o":31.99,"t":"2025-04-25T04:00:00Z","v":3442473,"vw":32.130437},{"c":32.54,"h":32.67,"l":32.23,"n":25380,"o":32.37,"t":"2025-04-28T04:00:00Z","v":3256641,"vw":32.482649},{"c":32.71,"h":32.91,"l":32.335,"n":27863,"o":32.49,"t":"2025-04-29T04:00:00Z","v":2612884,"vw":32.729346},{"c":32.82,"h":33,"l":32.385,"n":31399,"o":32.92,"t":"2025-04-30T04:00:00Z","v":4545724,"vw":32.690326},{"c":32.48,"h":32.69,"l":32.08,"n":28937,"o":32.66,"t":"2025-05-01T04:00:00Z","v":2607765,"vw":32.483665},{"c":32.89,"h":32.97,"l":32.45,"n":25984,"o":32.82,"t":"2025-05-02T04:00:00Z","v":3138218,"vw":32.708632},{"c":33,"h":33.04,"l":32.54,"n":33340,"o":32.95,"t":"2025-05-05T04:00:00Z","v":3916341,"vw":32.819371},{"c":32.11,"h":33.04,"l":31.97,"n":43983,"o":32.86,"t":"2025-05-06T04:00:00Z","v":4687077,"vw":32.26729},{"c":32.75,"h":32.825,"l":32.21,"n":51886,"o":32.25,"t":"2025-05-07T04:00:00Z","v":6085984,"vw":32.649057},{"c":33.1,"h":34.11,"l":32.365,"n":74302,"o":32.62,"t":"2025-05-08T04:00:00Z","v":9014089,"vw":33.06054},{"c":33.15,"h":33.72,"l":33.0297,"n":40304,"o":33.22,"t":"2025-05-09T04:00:00Z","v":4354654,"vw":33.193049},{"c":33.35,"h":33.6,"l":32.55,"n":47901,"o":32.65,"t":"2025-05-12T04:00:00Z","v":5527598,"vw":33.270636},{"c":32.82,"h":33.09,"l":32.545,"n":45444,"o":33.09,"t":"2025-05-13T04:00:00Z","v":4360285,"vw":32.771426},{"c":32.29,"h":33.11,"l":32.18,"n":39218,"o":32.87,"t":"2025-05-14T04:00:00Z","v":3575997,"vw":32.407682},{"c":33.12,"h":33.13,"l":32.23,"n":32108,"o":32.5,"t":"2025-05-15T04:00:00Z","v":3331148,"vw":32.772758},{"c":34.02,"h":34.2,"l":33.06,"n":45025,"o":33.08,"t":"2025-05-16T04:00:00Z","v":4933510,"vw":33.950111},{"c":34.25,"h":34.315,"l":33.8,"n":36282,"o":34.09,"t":"2025-05-19T04:00:00Z","v":25608125,"vw":34.075886},{"c":33.09,"h":33.8,"l":32.57,"n":67456,"o":33.68,"t":"2025-05-20T04:00:00Z","v":7445419,"vw":33.013843},{"c":32.83,"h":33.325,"l":32.81,"n":40938,"o":33.15,"t":"2025-05-21T04:00:00Z","v":4182512,"vw":33.006659},{"c":32.31,"h":32.93,"l":32.2,"n":33663,"o":32.83,"t":"2025-05-22T04:00:00Z","v":3358830,"vw":32.352684},{"c":32.45,"h":32.6,"l":32.15,"n":24998,"o":32.16,"t":"2025-05-23T04:00:00Z","v":2514302,"vw":32.416149},{"c":32.69,"h":32.81,"l":32.21,"n":28481,"o":32.64,"t":"2025-05-27T04:00:00Z","v":2681643,"vw":32.627857},{"c":32.63,"h":32.82,"l":32.57,"n":32058,"o":32.67,"t":"2025-05-28T04:00:00Z","v":2935311,"vw":32.670645},{"c":32.64,"h":32.77,"l":32.42,"n":27058,"o":32.59,"t":"2025-05-29T04:00:00Z","v":2377080,"vw":32.639741},{"c":32.88,"h":33.11,"l":32.29,"n":37663,"o":32.64,"t":"2025-05-30T04:00:00Z","v":22183642,"vw":32.893027},{"c":33.26,"h":33.27,"l":32.65,"n":36751,"o":33,"t":"2025-06-02T04:00:00Z","v":4168673,"vw":33.134542},{"c":33.29,"h":33.54,"l":32.85,"n":30698,"o":33.13,"t":"2025-06-03T04:00:00Z","v":3408677,"vw":33.326679},{"c":33.44,"h":33.715,"l":33.25,"n":27653,"o":33.34,"t":"2025-06-04T04:00:00Z","v":2529395,"vw":33.48375},{"c":33.75,"h":33.77,"l":33.39,"n":26768,"o":33.7,"t":"2025-06-05T04:00:00Z","v":2653310,"vw":33.636872},{"c":33.78,"h":33.97,"l":33.61,"n":28228,"o":33.71,"t":"2025-06-06T04:00:00Z","v":2743303,"vw":33.774774},{"c":33.39,"h":33.86,"l":33.37,"n":35429,"o":33.77,"t":"2025-06-09T04:00:00Z","v":2830364,"vw":33.556856},{"c":33.58,"h":34.03,"l":33.4,"n":36441,"o":33.4,"t":"2025-06-10T04:00:00Z","v":6775188,"vw":33.685218},{"c":34.05,"h":34.18,"l":33.59,"n":32456,"o":33.59,"t":"2025-06-11T04:00:00Z","v":7091061,"vw":33.969124},{"c":35.27,"h":35.37,"l":34.14,"n":58475,"o":34.14,"t":"2025-06-12T04:00:00Z","v":8949050,"vw":34.927656},{"c":34.84,"h":35.38,"l":34.72,"n":32860,"o":35.09,"t":"2025-06-13T04:00:00Z","v":3525043,"vw":34.907366},{"c":35.1,"h":35.15,"l":34.585,"n":29133,"o":34.92,"t":"2025-06-16T04:00:00Z","v":3619191,"vw":34.968395},{"c":34.56,"h":35.14,"l":34.435,"n":29817,"o":35,"t":"2025-06-17T04:00:00Z","v":5923278,"vw":34.631202},{"c":34.91,"h":34.99,"l":34.42,"n":31036,"o":34.6,"t":"2025-06-18T04:00:00Z","v":3957630,"vw":34.84865},{"c":34.86,"h":34.89,"l":34.39,"n":32667,"o":34.86,"t":"2025-06-20T04:00:00Z","v":5346919,"vw":34.765051},{"c":35.4,"h":35.455,"l":34.85,"n":31791,"o":34.86,"t":"2025-06-23T04:00:00Z","v":3357112,"vw":35.330008},{"c":36.14,"h":36.32,"l":35.42,"n":32541,"o":35.5,"t":"2025-06-24T04:00:00Z","v":8046292,"vw":36.032689},{"c":35.91,"h":36.04,"l":35.65,"n":23580,"o":35.87,"t":"2025-06-25T04:00:00Z","v":2525386,"vw":35.885392},{"c":35.27,"h":36.14,"l":35.01,"n":33867,"o":36.08,"t":"2025-06-26T04:00:00Z","v":3658827,"vw":35.33254},{"c":35.87,"h":35.9314,"l":35.29,"n":28350,"o":35.74,"t":"2025-06-27T04:00:00Z","v":3741106,"vw":35.755015},{"c":36.03,"h":36.22,"l":35.6,"n":33242,"o":35.87,"t":"2025-06-30T04:00:00Z","v":3662405,"vw":36.013371},{"c":35.88,"h":36.33,"l":35.62,"n":33259,"o":36.02,"t":"2025-07-01T04:00:00Z","v":4697637,"vw":35.91443},{"c":36.19,"h":36.245,"l":35.77,"n":29249,"o":35.815,"t":"2025-07-02T04:00:00Z","v":3858570,"vw":36.067621},{"c":36.37,"h":36.43,"l":35.9586,"n":16518,"o":36.135,"t":"2025-07-03T04:00:00Z","v":1196661,"vw":36.285922},{"c":35.59,"h":36.42,"l":35.54,"n":40347,"o":36.32,"t":"2025-07-07T04:00:00Z","v":3328070,"vw":35.757547},{"c":35.51,"h":35.91,"l":35.22,"n":47655,"o":35.59,"t":"2025-07-08T04:00:00Z","v":8149825,"vw":35.503945},{"c":35.87,"h":35.9,"l":35.465,"n":32489,"o":35.65,"t":"2025-07-09T04:00:00Z","v":3208296,"vw":35.739148},{"c":36.12,"h":36.56,"l":35.92,"n":31242,"o":36,"t":"2025-07-10T04:00:00Z","v":2336128,"vw":36.192493},{"c":35.84,"h":36.08,"l":35.51,"n":23801,"o":36.08,"t":"2025-07-11T04:00:00Z","v":1690401,"vw":35.846641},{"c":36.24,"h":36.33,"l":35.8101,"n":26760,"o":35.93,"t":"2025-07-14T04:00:00Z","v":1988181,"vw":36.201552},{"c":36.51,"h":36.69,"l":36.17,"n":26926,"o":36.46,"t":"2025-07-15T04:00:00Z","v":2817215,"vw":36.464108},{"c":35.6,"h":36.89,"l":35.6,"n":33175,"o":36.51,"t":"2025-07-16T04:00:00Z","v":3752037,"vw":35.874441},{"c":35.47,"h":35.79,"l":35.24,"n":29139,"o":35.41,"t":"2025-07-17T04:00:00Z","v":2302320,"vw":35.48439},{"c":35.59,"h":35.65,"l":35.31,"n":24644,"o":35.58,"t":"2025-07-18T04:00:00Z","v":2020693,"vw":35.541466},{"c":35.65,"h":35.92,"l":35.51,"n":24270,"o":35.785,"t":"2025-07-21T04:00:00Z","v":2338854,"vw":35.738143},{"c":36.1,"h":36.14,"l":35.545,"n":21780,"o":35.65,"t":"2025-07-22T04:00:00Z","v":3397405,"vw":35.930703},{"c":36.01,"h":36.22,"l":35.83,"n":27231,"o":36.14,"t":"2025-07-23T04:00:00Z","v":2164868,"vw":35.998521},{"c":36.59,"h":36.66,"l":36,"n":25126,"o":36.11,"t":"2025-07-24T04:00:00Z","v":1973626,"vw":36.477881},{"c":36.67,"h":36.71,"l":36.29,"n":25287,"o":36.65,"t":"2025-07-25T04:00:00Z","v":1927148,"vw":36.563724},{"c":37.06,"h":37.21,"l":36.41,"n":33298,"o":36.69,"t":"2025-07-28T04:00:00Z","v":2645731,"vw":37.019514},{"c":37.27,"h":37.565,"l":36.76,"n":29063,"o":37,"t":"2025-07-29T04:00:00Z","v":1982111,"vw":37.299006},{"c":37.12,"h":37.5,"l":36.84,"n":37482,"o":37.1,"t":"2025-07-30T04:00:00Z","v":2836434,"vw":37.175451},{"c":36.8,"h":37.55,"l":36.71,"n":30717,"o":37.09,"t":"2025-07-31T04:00:00Z","v":2159205,"vw":37.042247},{"c":37.11,"h":37.215,"l":36.371,"n":32401,"o":36.66,"t":"2025-08-01T04:00:00Z","v":1878483,"vw":37.034449},{"c":37.88,"h":37.91,"l":37.22,"n":31387,"o":37.22,"t":"2025-08-04T04:00:00Z","v":2944222,"vw":37.73866},{"c":37.91,"h":38,"l":37.57,"n":42411,"o":37.81,"t":"2025-08-05T04:00:00Z","v":3282288,"vw":37.797017},{"c":37.12,"h":37.77,"l":36.69,"n":52382,"o":36.94,"t":"2025-08-06T04:00:00Z","v":4172997,"vw":37.197351},{"c":37.01,"h":37.26,"l":36.27,"n":54892,"o":37.13,"t":"2025-08-07T04:00:00Z","v":4329771,"vw":36.858891},{"c":37.58,"h":37.965,"l":36.93,"n":35478,"o":37.14,"t":"2025-08-08T04:00:00Z","v":2814806,"vw":37.589251},{"c":36.19,"h":37.92,"l":36.06,"n":43911,"o":37.66,"t":"2025-08-11T04:00:00Z","v":3530015,"vw":36.43339},{"c":35.86,"h":36.53,"l":35.8,"n":37776,"o":36.2,"t":"2025-08-12T04:00:00Z","v":3426547,"vw":36.018397},{"c":36.46,"h":36.78,"l":35.88,"n":47199,"o":36.02,"t":"2025-08-13T04:00:00Z","v":5233130,"vw":36.274605},{"c":36.5,"h":36.85,"l":35.85,"n":34210,"o":36.27,"t":"2025-08-14T04:00:00Z","v":2894276,"vw":36.441225},{"c":36.35,"h":36.6,"l":36.07,"n":28208,"o":36.38,"t":"2025-08-15T04:00:00Z","v":2936778,"vw":36.383212},{"c":35.92,"h":36.63,"l":35.88,"n":29820,"o":36.5,"t":"2025-08-18T04:00:00Z","v":2387857,"vw":36.064017},{"c":36,"h":36.22,"l":35.79,"n":30472,"o":35.96,"t":"2025-08-19T04:00:00Z","v":2403478,"vw":35.969748},{"c":36.88,"h":36.89,"l":35.99,"n":42265,"o":35.99,"t":"2025-08-20T04:00:00Z","v":3780438,"vw":36.656925},{"c":36.31,"h":36.9,"l":36.16,"n":34757,"o":36.74,"t":"2025-08-21T04:00:00Z","v":2529909,"vw":36.41893},{"c":36.32,"h":36.52,"l":35.97,"n":35035,"o":36.39,"t":"2025-08-22T04:00:00Z","v":2671552,"vw":36.233422},{"c":35.99,"h":36.99,"l":35.86,"n":37641,"o":36.32,"t":"2025-08-25T04:00:00Z","v":3402149,"vw":36.309881},{"c":35.98,"h":36.21,"l":35.79,"n":31818,"o":36.07,"t":"2025-08-26T04:00:00Z","v":3396101,"vw":35.957702},{"c":36.06,"h":36.19,"l":35.48,"n":38442,"o":35.94,"t":"2025-08-27T04:00:00Z","v":3125345,"vw":35.986569},{"c":35.62,"h":36,"l":35.505,"n":25740,"o":36,"t":"2025-08-28T04:00:00Z","v":1761611,"vw":35.652435},{"c":35.98,"h":36,"l":35.52,"n":32920,"o":35.63,"t":"2025-08-29T04:00:00Z","v":2991962,"vw":35.876824},{"c":36.17,"h":36.57,"l":35.8571,"n":41458,"o":36.09,"t":"2025-09-02T04:00:00Z","v":4473004,"vw":36.162756},{"c":36.66,"h":36.74,"l":36.11,"n":40327,"o":36.425,"t":"2025-09-03T04:00:00Z","v":5815475,"vw":36.489727},{"c":36.9,"h":36.96,"l":36.39,"n":36950,"o":36.75,"t":"2025-09-04T04:00:00Z","v":3532493,"vw":36.72542},{"c":36.07,"h":37.2763,"l":35.85,"n":71283,"o":36.9,"t":"2025-09-05T04:00:00Z","v":9228998,"vw":36.455065},{"c":35.8,"h":35.98,"l":34.0805,"n":90079,"o":35.47,"t":"2025-09-08T04:00:00Z","v":8544714,"vw":35.372757},{"c":36.5,"h":36.57,"l":35.77,"n":44118,"o":35.77,"t":"2025-09-09T04:00:00Z","v":4204867,"vw":36.302399},{"c":36.18,"h":36.76,"l":36.14,"n":51702,"o":36.44,"t":"2025-09-10T04:00:00Z","v":4032801,"vw":36.383988},{"c":36.7,"h":36.94,"l":35.97,"n":42909,"o":36.19,"t":"2025-09-11T04:00:00Z","v":3664010,"vw":36.569954},{"c":36.36,"h":36.82,"l":36.08,"n":40015,"o":36.58,"t":"2025-09-12T04:00:00Z","v":3652637,"vw":36.467122},{"c":35.15,"h":36.305,"l":34.835,"n":56924,"o":36.18,"t":"2025-09-15T04:00:00Z","v":4693517,"vw":35.241134},{"c":35.42,"h":35.65,"l":35.05,"n":48996,"o":35.1,"t":"2025-09-16T04:00:00Z","v":4000491,"vw":35.382172},{"c":35.64,"h":35.84,"l":35.46,"n":37838,"o":35.58,"t":"2025-09-17T04:00:00Z","v":9027510,"vw":35.644543},{"c":35.73,"h":35.81,"l":35.315,"n":45435,"o":35.58,"t":"2025-09-18T04:00:00Z","v":9155202,"vw":35.692256},{"c":36.24,"h":36.645,"l":35.78,"n":41393,"o":36.02,"t":"2025-09-19T04:00:00Z","v":13872063,"vw":36.260634},{"c":35.86,"h":36.37,"l":35.385,"n":51860,"o":36.37,"t":"2025-09-22T04:00:00Z","v":10647559,"vw":35.800695},{"c":36.24,"h":36.7,"l":35.845,"n":44994,"o":35.89,"t":"2025-09-23T04:00:00Z","v":9587214,"vw":36.257527},{"c":35.77,"h":36.435,"l":35.42,"n":42793,"o":36.435,"t":"2025-09-24T04:00:00Z","v":4242152,"vw":35.731756},{"c":34.9,"h":35.996,"l":34.77,"n":40762,"o":35.99,"t":"2025-09-25T04:00:00Z","v":3603343,"vw":35.011603},{"c":35.04,"h":35.22,"l":34.63,"n":48245,"o":35.22,"t":"2025-09-26T04:00:00Z","v":4834320,"vw":34.887239},{"c":35.25,"h":35.29,"l":34.7908,"n":38068,"o":35.29,"t":"2025-09-29T04:00:00Z","v":3300358,"vw":35.151},{"c":35.28,"h":35.54,"l":34.96,"n":43518,"o":35.54,"t":"2025-09-30T04:00:00Z","v":4007335,"vw":35.274454},{"c":36.32,"h":36.455,"l":35.53,"n":40321,"o":35.66,"t":"2025-10-01T04:00:00Z","v":3610578,"vw":36.187531},{"c":36.49,"h":36.6,"l":36.15,"n":36825,"o":36.2,"t":"2025-10-02T04:00:00Z","v":2831822,"vw":36.46887},{"c":36.07,"h":36.67,"l":36.005,"n":27957,"o":36.6,"t":"2025-10-03T04:00:00Z","v":2207371,"vw":36.226286},{"c":36.13,"h":36.22,"l":35.355,"n":30167,"o":36,"t":"2025-10-06T04:00:00Z","v":2399358,"vw":36.034097},{"c":36.1,"h":36.48,"l":35.91,"n":26900,"o":36.22,"t":"2025-10-07T04:00:00Z","v":2065925,"vw":36.092904},{"c":36.02,"h":36.19,"l":35.67,"n":24011,"o":36.17,"t":"2025-10-08T04:00:00Z","v":1938249,"vw":35.946583},{"c":36.14,"h":36.34,"l":35.98,"n":22522,"o":36.28,"t":"2025-10-09T04:00:00Z","v":1773491,"vw":36.114712},{"c":36.01,"h":36.36,"l":35.945,"n":24008,"o":36.32,"t":"2025-10-10T04:00:00Z","v":2039734,"vw":36.054937},{"c":35.44,"h":35.975,"l":35.23,"n":23137,"o":35.8,"t":"2025-10-13T04:00:00Z","v":1765931,"vw":35.483582},{"c":36,"h":36.13,"l":35.498,"n":27391,"o":35.51,"t":"2025-10-14T04:00:00Z","v":2474885,"vw":35.922179},{"c":36.18,"h":36.27,"l":35.79,"n":27456,"o":36,"t":"2025-10-15T04:00:00Z","v":2287455,"vw":36.092427},{"c":36.34,"h":36.45,"l":35.87,"n":30560,"o":36.14,"t":"2025-10-16T04:00:00Z","v":2365780,"vw":36.258421},{"c":37.01,"h":37.13,"l":36.135,"n":28746,"o":36.33,"t":"2025-10-17T04:00:00Z","v":2373661,"vw":36.829854},{"c":36.63,"h":36.92,"l":36.11,"n":27249,"o":36.92,"t":"2025-10-20T04:00:00Z","v":2172377,"vw":36.470347},{"c":37.48,"h":37.52,"l":36.5,"n":32975,"o":36.5,"t":"2025-10-21T04:00:00Z","v":2331512,"vw":37.320865},{"c":36.84,"h":37.69,"l":36.81,"n":28273,"o":37.56,"t":"2025-10-22T04:00:00Z","v":1896280,"vw":37.123226},{"c":36.85,"h":37.16,"l":36.69,"n":25535,"o":36.92,"t":"2025-10-23T04:00:00Z","v":2007161,"vw":36.858494},{"c":37.26,"h":37.395,"l":36.85,"n":25355,"o":36.85,"t":"2025-10-24T04:00:00Z","v":1746597,"vw":37.241412},{"c":37.26,"h":37.4,"l":37.05,"n":27061,"o":37.26,"t":"2025-10-27T04:00:00Z","v":2501290,"vw":37.229196},{"c":36.41,"h":37.165,"l":35.915,"n":32281,"o":37.1,"t":"2025-10-28T04:00:00Z","v":2811316,"vw":36.422529},{"c":36.67,"h":36.98,"l":36.23,"n":26830,"o":36.41,"t":"2025-10-29T04:00:00Z","v":2272123,"vw":36.658471},{"c":36.94,"h":37.21,"l":36.4542,"n":24699,"o":36.67,"t":"2025-10-30T04:00:00Z","v":1823830,"vw":36.991832},{"c":37.54,"h":37.615,"l":36.67,"n":32640,"o":36.83,"t":"2025-10-31T04:00:00Z","v":3772634,"vw":37.439702},{"c":37.3,"h":37.715,"l":37.13,"n":41518,"o":37.52,"t":"2025-11-03T05:00:00Z","v":3704870,"vw":37.381826},{"c":37.84,"h":38.085,"l":36.755,"n":51662,"o":37.06,"t":"2025-11-04T05:00:00Z","v":4748696,"vw":37.778365},{"c":40.42,"h":41,"l":36.027,"n":89061,"o":36.6,"t":"2025-11-05T05:00:00Z","v":9460234,"vw":40.117148},{"c":40.78,"h":41.24,"l":40.02,"n":57605,"o":40.68,"t":"2025-11-06T05:00:00Z","v":5779730,"vw":40.870938},{"c":38.56,"h":40.1,"l":38.39,"n":98300,"o":38.625,"t":"2025-11-07T05:00:00Z","v":9329480,"vw":38.934626},{"c":38.54,"h":39.3986,"l":38.51,"n":48459,"o":38.72,"t":"2025-11-10T05:00:00Z","v":5953631,"vw":38.705213},{"c":38.96,"h":39.275,"l":38.39,"n":39437,"o":38.39,"t":"2025-11-11T05:00:00Z","v":3521711,"vw":39.039242},{"c":39.59,"h":40,"l":38.92,"n":42275,"o":39.03,"t":"2025-11-12T05:00:00Z","v":4083642,"vw":39.677737},{"c":39.73,"h":40.01,"l":39.38,"n":49671,"o":39.5,"t":"2025-11-13T05:00:00Z","v":5134327,"vw":39.678756},{"c":39.16,"h":39.645,"l":38.82,"n":35852,"o":39.42,"t":"2025-11-14T05:00:00Z","v":2573210,"vw":39.240517},{"c":39.16,"h":39.495,"l":38.965,"n":34659,"o":39.09,"t":"2025-11-17T05:00:00Z","v":2590385,"vw":39.196824},{"c":39.46,"h":39.51,"l":38.985,"n":31089,"o":39.04,"t":"2025-11-18T05:00:00Z","v":2421652,"vw":39.375845},{"c":38.65,"h":39.69,"l":37.77,"n":46736,"o":39.53,"t":"2025-11-19T05:00:00Z","v":3803753,"vw":38.408079},{"c":38.39,"h":38.85,"l":38.08,"n":39453,"o":38.71,"t":"2025-11-20T05:00:00Z","v":2802415,"vw":38.361011},{"c":38.92,"h":39.13,"l":38.31,"n":35053,"o":38.57,"t":"2025-11-21T05:00:00Z","v":3164607,"vw":38.846057},{"c":39.75,"h":39.83,"l":37.31,"n":50249,"o":38.84,"t":"2025-11-24T05:00:00Z","v":8177018,"vw":39.527355},{"c":39.54,"h":40,"l":39.27,"n":39602,"o":39.68,"t":"2025-11-25T05:00:00Z","v":7167532,"vw":39.607269},{"c":39.84,"h":39.87,"l":39.235,"n":29922,"o":39.72,"t":"2025-11-26T05:00:00Z","v":2524226,"vw":39.707371},{"c":40.02,"h":40.07,"l":39.65,"n":21438,"o":39.99,"t":"2025-11-28T05:00:00Z","v":1621044,"vw":39.891364},{"c":39.9,"h":40.5,"l":39.6,"n":36703,"o":40.13,"t":"2025-12-01T05:00:00Z","v":3905185,"vw":39.842183},{"c":39.53,"h":40.21,"l":39.495,"n":35205,"o":40.04,"t":"2025-12-02T05:00:00Z","v":4751714,"vw":39.718004},{"c":39.6,"h":40.06,"l":39.33,"n":34730,"o":39.45,"t":"2025-12-03T05:00:00Z","v":3109755,"vw":39.734764},{"c":39.15,"h":39.64,"l":38.98,"n":29295,"o":39.5,"t":"2025-12-04T05:00:00Z","v":4401554,"vw":39.26107},{"c":39.73,"h":39.88,"l":38.97,"n":37748,"o":39.15,"t":"2025-12-05T05:00:00Z","v":10237502,"vw":39.595765},{"c":38.67,"h":39.78,"l":38.6,"n":43108,"o":39.78,"t":"2025-12-08T05:00:00Z","v":4338293,"vw":38.848843},{"c":38.09,"h":39.11,"l":38.07,"n":36964,"o":38.79,"t":"2025-12-09T05:00:00Z","v":5258153,"vw":38.260817},{"c":38.26,"h":38.44,"l":37.875,"n":36243,"o":38.25,"t":"2025-12-10T05:00:00Z","v":3360572,"vw":38.16433},{"c":38.81,"h":38.81,"l":37.935,"n":39186,"o":38.3,"t":"2025-12-11T05:00:00Z","v":4090356,"vw":38.407319},{"c":38.39,"h":38.93,"l":37.975,"n":38718,"o":38.92,"t":"2025-12-12T05:00:00Z","v":6350025,"vw":38.331717},{"c":38.53,"h":38.58,"l":38.0018,"n":34886,"o":38.39,"t":"2025-12-15T05:00:00Z","v":6695418,"vw":38.430022},{"c":38.38,"h":38.665,"l":37.83,"n":39716,"o":38.52,"t":"2025-12-16T05:00:00Z","v":7734919,"vw":38.30068},{"c":38.31,"h":38.895,"l":38.3,"n":29387,"o":38.38,"t":"2025-12-17T05:00:00Z","v":2269359,"vw":38.522588},{"c":38.43,"h":38.69,"l":38.28,"n":36202,"o":38.31,"t":"2025-12-18T05:00:00Z","v":5357695,"vw":38.455019},{"c":38.6,"h":38.81,"l":38.2,"n":34570,"o":38.34,"t":"2025-12-19T05:00:00Z","v":5269301,"vw":38.608508},{"c":38.86,"h":38.88,"l":38.44,"n":30828,"o":38.51,"t":"2025-12-22T05:00:00Z","v":2224855,"vw":38.728641},{"c":39.39,"h":39.499,"l":38.63,"n":26522,"o":38.84,"t":"2025-12-23T05:00:00Z","v":2264385,"vw":39.269163},{"c":39.25,"h":39.5,"l":39.24,"n":16616,"o":39.39,"t":"2025-12-24T05:00:00Z","v":1090555,"vw":39.333414},{"c":39.22,"h":39.43,"l":39.15,"n":19950,"o":39.41,"t":"2025-12-26T05:00:00Z","v":1358698,"vw":39.260089},{"c":39.08,"h":39.34,"l":39.02,"n":23179,"o":39.22,"t":"2025-12-29T05:00:00Z","v":1663940,"vw":39.121279},{"c":38.99,"h":39.46,"l":38.93,"n":27761,"o":39.03,"t":"2025-12-30T05:00:00Z","v":2836992,"vw":39.09783},{"c":38.64,"h":39.225,"l":38.6,"n":25219,"o":38.93,"t":"2025-12-31T05:00:00Z","v":2332445,"vw":38.732965},{"c":38.86,"h":38.88,"l":38.29,"n":31070,"o":38.695,"t":"2026-01-02T05:00:00Z","v":3202773,"vw":38.684885},{"c":39.65,"h":39.865,"l":38.511,"n":43885,"o":38.74,"t":"2026-01-05T05:00:00Z","v":5112567,"vw":39.531236},{"c":40.65,"h":40.96,"l":39.68,"n":38235,"o":39.68,"t":"2026-01-06T05:00:00Z","v":5400479,"vw":40.560737},{"c":41.39,"h":41.405,"l":40.64,"n":42972,"o":40.64,"t":"2026-01-07T05:00:00Z","v":4005624,"vw":41.14677},{"c":40.26,"h":41.7,"l":39.98,"n":32200,"o":41.39,"t":"2026-01-08T05:00:00Z","v":3057460,"vw":40.562006},{"c":40.17,"h":40.98,"l":40.135,"n":31743,"o":40.55,"t":"2026-01-09T05:00:00Z","v":2398001,"vw":40.369675},{"c":40.26,"h":40.43,"l":39.99,"n":28792,"o":40.43,"t":"2026-01-12T05:00:00Z","v":2328125,"vw":40.235802},{"c":40.36,"h":40.495,"l":39.865,"n":34143,"o":40.26,"t":"2026-01-13T05:00:00Z","v":4907380,"vw":40.293285},{"c":40.21,"h":40.58,"l":39.92,"n":31597,"o":40.45,"t":"2026-01-14T05:00:00Z","v":5151503,"vw":40.173664},{"c":39.72,"h":40.335,"l":39.56,"n":33252,"o":40.29,"t":"2026-01-15T05:00:00Z","v":4300636,"vw":39.773248},{"c":39.55,"h":39.78,"l":39.352,"n":27754,"o":39.72,"t":"2026-01-16T05:00:00Z","v":1988013,"vw":39.536628},{"c":39.09,"h":39.675,"l":38.86,"n":35072,"o":39.25,"t":"2026-01-20T05:00:00Z","v":3688535,"vw":39.198536},{"c":39.72,"h":39.86,"l":39.02,"n":44474,"o":39.195,"t":"2026-01-21T05:00:00Z","v":5322098,"vw":39.671946},{"c":40.11,"h":40.115,"l":39.62,"n":34356,"o":39.77,"t":"2026-01-22T05:00:00Z","v":4989457,"vw":39.833985},{"c":40.4,"h":40.57,"l":39.96,"n":31647,"o":40.09,"t":"2026-01-23T05:00:00Z","v":3533985,"vw":40.267365},{"c":40.47,"h":40.63,"l":40.18,"n":29066,"o":40.41,"t":"2026-01-26T05:00:00Z","v":5130423,"vw":40.459884},{"c":40.74,"h":40.9,"l":40.495,"n":29394,"o":40.5,"t":"2026-01-27T05:00:00Z","v":2756102,"vw":40.692996},{"c":40.41,"h":40.795,"l":40.16,"n":31026,"o":40.54,"t":"2026-01-28T05:00:00Z","v":3233110,"vw":40.403981},{"c":40.86,"h":40.91,"l":40.375,"n":34422,"o":40.5,"t":"2026-01-29T05:00:00Z","v":3071136,"vw":40.739201},{"c":41.68,"h":41.72,"l":40.86,"n":37455,"o":41.27,"t":"2026-01-30T05:00:00Z","v":3466646,"vw":41.493117},{"c":42.36,"h":42.375,"l":41.46,"n":44167,"o":41.52,"t":"2026-02-02T05:00:00Z","v":3864185,"vw":42.104711},{"c":42.97,"h":43.07,"l":42.28,"n":36699,"o":42.32,"t":"2026-02-03T05:00:00Z","v":3392763,"vw":42.865688},{"c":43.68,"h":43.755,"l":43.02,"n":56510,"o":43.43,"t":"2026-02-04T05:00:00Z","v":5153973,"vw":43.511709},{"c":44.1,"h":44.355,"l":43.43,"n":58814,"o":43.57,"t":"2026-02-05T05:00:00Z","v":6011659,"vw":43.909646},{"c":44.65,"h":44.925,"l":43.95,"n":40551,"o":44.31,"t":"2026-02-06T05:00:00Z","v":3535241,"vw":44.631793},{"c":44.05,"h":44.9,"l":43.98,"n":39475,"o":44.64,"t":"2026-02-09T05:00:00Z","v":3390776,"vw":44.223859},{"c":44.21,"h":44.26,"l":43.63,"n":40130,"o":44.08,"t":"2026-02-10T05:00:00Z","v":3148776,"vw":44.014393},{"c":44.25,"h":45.24,"l":42.5,"n":60157,"o":42.94,"t":"2026-02-11T05:00:00Z","v":5205211,"vw":44.343298},{"c":44.8,"h":45.27,"l":44.05,"n":47665,"o":44.24,"t":"2026-02-12T05:00:00Z","v":5714446,"vw":44.85865},{"c":45.19,"h":45.905,"l":44.71,"n":52605,"o":44.8,"t":"2026-02-13T05:00:00Z","v":5414035,"vw":45.340926},{"c":45.41,"h":46.14,"l":45.19,"n":38501,"o":45.38,"t":"2026-02-17T05:00:00Z","v":3346915,"vw":45.600306},{"c":45.34,"h":45.39,"l":44.91,"n":27884,"o":45.15,"t":"2026-02-18T05:00:00Z","v":2025063,"vw":45.184047},{"c":45.11,"h":45.27,"l":44.68,"n":29038,"o":45.26,"t":"2026-02-19T05:00:00Z","v":2593472,"vw":45.073419},{"c":45.12,"h":45.29,"l":44.675,"n":26207,"o":44.88,"t":"2026-02-20T05:00:00Z","v":3465214,"vw":45.042654},{"c":45.47,"h":45.68,"l":44.97,"n":29642,"o":45,"t":"2026-02-23T05:00:00Z","v":2179909,"vw":45.362392},{"c":45.4,"h":45.67,"l":45.15,"n":30227,"o":45.42,"t":"2026-02-24T05:00:00Z","v":4536452,"vw":45.427493},{"c":45.15,"h":45.62,"l":45.01,"n":31680,"o":45.13,"t":"2026-02-25T05:00:00Z","v":2822388,"vw":45.225926},{"c":45.36,"h":45.78,"l":44.875,"n":32288,"o":45.2,"t":"2026-02-26T05:00:00Z","v":2573694,"vw":45.295059},{"c":46.21,"h":46.37,"l":45.26,"n":37685,"o":45.44,"t":"2026-02-27T05:00:00Z","v":4177039,"vw":46.119979},{"c":47.47,"h":47.5,"l":45.8,"n":45399,"o":45.87,"t":"2026-03-02T05:00:00Z","v":4414284,"vw":47.12451},{"c":47.48,"h":47.655,"l":46.44,"n":41198,"o":46.88,"t":"2026-03-03T05:00:00Z","v":3719377,"vw":47.331066},{"c":47.43,"h":47.86,"l":47.25,"n":45007,"o":47.5,"t":"2026-03-04T05:00:00Z","v":4344731,"vw":47.494986},{"c":45.68,"h":47.21,"l":45.225,"n":40715,"o":47.04,"t":"2026-03-05T05:00:00Z","v":3384702,"vw":45.720998},{"c":45.41,"h":45.68,"l":44.94,"n":33011,"o":45.59,"t":"2026-03-06T05:00:00Z","v":2701161,"vw":45.331891},{"c":45.84,"h":45.935,"l":45.265,"n":40941,"o":45.41,"t":"2026-03-09T04:00:00Z","v":3900029,"vw":45.721687},{"c":45.97,"h":46.34,"l":45.7,"n":29806,"o":45.91,"t":"2026-03-10T04:00:00Z","v":2395372,"vw":46.042699},{"c":46.69,"h":46.82,"l":45.55,"n":38487,"o":45.94,"t":"2026-03-11T04:00:00Z","v":2709529,"vw":46.535064},{"c":45.87,"h":46.495,"l":45.635,"n":38780,"o":46.37,"t":"2026-03-12T04:00:00Z","v":3834920,"vw":45.954727},{"c":45.65,"h":46.13,"l":45.3106,"n":33462,"o":45.9,"t":"2026-03-13T04:00:00Z","v":2682270,"vw":45.697563},{"c":46.1,"h":46.435,"l":45.77,"n":35955,"o":45.83,"t":"2026-03-16T04:00:00Z","v":2397257,"vw":46.187691},{"c":46.11,"h":46.39,"l":46,"n":35205,"o":46.2,"t":"2026-03-17T04:00:00Z","v":4352644,"vw":46.18321},{"c":45.79,"h":46.14,"l":45.465,"n":35457,"o":46.13,"t":"2026-03-18T04:00:00Z","v":3237900,"vw":45.800078},{"c":45.53,"h":45.965,"l":45.21,"n":36466,"o":45.78,"t":"2026-03-19T04:00:00Z","v":2764053,"vw":45.533778},{"c":45.36,"h":46.1,"l":44.73,"n":41913,"o":45.77,"t":"2026-03-20T04:00:00Z","v":8391555,"vw":45.350113},{"c":45.61,"h":46.06,"l":45.04,"n":47371,"o":45.935,"t":"2026-03-23T04:00:00Z","v":3795396,"vw":45.572203},{"c":45.57,"h":45.895,"l":45.15,"n":26584,"o":45.24,"t":"2026-03-24T04:00:00Z","v":2490557,"vw":45.609653},{"c":47.03,"h":47.08,"l":45.79,"n":35127,"o":45.8,"t":"2026-03-25T04:00:00Z","v":3268223,"vw":46.763396},{"c":46.94,"h":47.54,"l":46.815,"n":37056,"o":46.95,"t":"2026-03-26T04:00:00Z","v":3216633,"vw":47.17204},{"c":46.35,"h":47.33,"l":46.06,"n":35799,"o":46.995,"t":"2026-03-27T04:00:00Z","v":2710245,"vw":46.616741},{"c":46.37,"h":46.74,"l":46.1,"n":31815,"o":46.47,"t":"2026-03-30T04:00:00Z","v":2275061,"vw":46.412623},{"c":47.97,"h":47.98,"l":46.68,"n":41885,"o":46.81,"t":"2026-03-31T04:00:00Z","v":3403231,"vw":47.70034},{"c":48.49,"h":48.75,"l":47.98,"n":46741,"o":47.99,"t":"2026-04-01T04:00:00Z","v":3835412,"vw":48.439165},{"c":48.57,"h":49.06,"l":48.21,"n":33206,"o":48.25,"t":"2026-04-02T04:00:00Z","v":2730520,"vw":48.663416},{"c":47.32,"h":48.39,"l":47.275,"n":28352,"o":47.98,"t":"2026-04-06T04:00:00Z","v":2766105,"vw":47.472698},{"c":46.87,"h":47.12,"l":46.535,"n":32332,"o":47,"t":"2026-04-07T04:00:00Z","v":2626681,"vw":46.809935},{"c":47.9,"h":48.085,"l":46.99,"n":33587,"o":47.22,"t":"2026-04-08T04:00:00Z","v":2653688,"vw":47.773984},{"c":48.3,"h":48.6,"l":47.435,"n":34480,"o":47.76,"t":"2026-04-09T04:00:00Z","v":2220835,"vw":48.319928},{"c":47.9,"h":48.36,"l":47.73,"n":29424,"o":48.3,"t":"2026-04-10T04:00:00Z","v":2370249,"vw":47.967522},{"c":48.43,"h":48.72,"l":47.81,"n":37516,"o":47.87,"t":"2026-04-13T04:00:00Z","v":2859530,"vw":48.186912},{"c":48.82,"h":49.01,"l":48.35,"n":38621,"o":48.4,"t":"2026-04-14T04:00:00Z","v":3887316,"vw":48.775605},{"c":48.7,"h":48.98,"l":48.075,"n":25267,"o":48.89,"t":"2026-04-15T04:00:00Z","v":1897688,"vw":48.632257},{"c":48.48,"h":48.97,"l":48.23,"n":28271,"o":48.5,"t":"2026-04-16T04:00:00Z","v":2107888,"vw":48.448895},{"c":50,"h":50,"l":48.35,"n":37385,"o":48.6,"t":"2026-04-17T04:00:00Z","v":3036338,"vw":49.571116},{"c":49.3,"h":50.075,"l":49.25,"n":28779,"o":49.55,"t":"2026-04-20T04:00:00Z","v":2524369,"vw":49.616069},{"c":49.48,"h":49.8,"l":48.88,"n":33863,"o":49.59,"t":"2026-04-21T04:00:00Z","v":4271268,"vw":49.387853},{"c":49.72,"h":49.97,"l":49.22,"n":30313,"o":49.48,"t":"2026-04-22T04:00:00Z","v":2618199,"vw":49.548205},{"c":49.64,"h":49.93,"l":49.16,"n":31378,"o":49.91,"t":"2026-04-23T04:00:00Z","v":2081289,"vw":49.551032},{"c":49.38,"h":49.91,"l":49.2,"n":25996,"o":49.64,"t":"2026-04-24T04:00:00Z","v":1984627,"vw":49.541839},{"c":49.65,"h":50.06,"l":49.3,"n":31840,"o":49.3,"t":"2026-04-27T04:00:00Z","v":4114360,"vw":49.7333},{"c":49.54,"h":50.25,"l":49.33,"n":37469,"o":50.12,"t":"2026-04-28T04:00:00Z","v":4895803,"vw":49.622562},{"c":49.49,"h":50.14,"l":49.21,"n":29826,"o":49.31,"t":"2026-04-29T04:00:00Z","v":3050612,"vw":49.668017},{"c":50.09,"h":50.47,"l":49.57,"n":36369,"o":49.83,"t":"2026-04-30T04:00:00Z","v":4140222,"vw":50.092983},{"c":49.47,"h":49.96,"l":49.23,"n":32255,"o":49.92,"t":"2026-05-01T04:00:00Z","v":2350479,"vw":49.539295},{"c":50.2,"h":50.35,"l":49.11,"n":35856,"o":49.47,"t":"2026-05-04T04:00:00Z","v":2840964,"vw":50.090686},{"c":50.44,"h":50.82,"l":50.06,"n":45320,"o":50.2,"t":"2026-05-05T04:00:00Z","v":4723030,"vw":50.507965},{"c":50.72,"h":51.65,"l":49.74,"n":45700,"o":51.29,"t":"2026-05-06T04:00:00Z","v":3888208,"vw":50.664011},{"c":50.2,"h":50.94,"l":49.2775,"n":46755,"o":50.64,"t":"2026-05-07T04:00:00Z","v":5602243,"vw":49.905774},{"c":50.79,"h":51.17,"l":50.5,"n":29395,"o":50.78,"t":"2026-05-08T04:00:00Z","v":3764701,"vw":50.777521},{"c":51.65,"h":51.72,"l":50.48,"n":36348,"o":50.62,"t":"2026-05-11T04:00:00Z","v":4047175,"vw":51.400418},{"c":51.7,"h":52.15,"l":51.345,"n":40085,"o":52,"t":"2026-05-12T04:00:00Z","v":3457142,"vw":51.752957},{"c":53.25,"h":53.29,"l":51.58,"n":44781,"o":51.69,"t":"2026-05-13T04:00:00Z","v":4172090,"vw":52.784582},{"c":53.4,"h":53.47,"l":52.79,"n":40881,"o":53,"t":"2026-05-14T04:00:00Z","v":3513662,"vw":53.220431},{"c":52.85,"h":53.02,"l":52.04,"n":48511,"o":52.4,"t":"2026-05-15T04:00:00Z","v":4264877,"vw":52.633956},{"c":52.07,"h":53.345,"l":52.04,"n":36825,"o":53.04,"t":"2026-05-18T04:00:00Z","v":3411976,"vw":52.482874},{"c":52.41,"h":52.615,"l":51.81,"n":49936,"o":52,"t":"2026-05-19T04:00:00Z","v":3808561,"vw":52.333169},{"c":53.06,"h":53.329,"l":52.62,"n":39022,"o":52.66,"t":"2026-05-20T04:00:00Z","v":2868576,"vw":53.063644},{"c":53.55,"h":53.585,"l":52.5,"n":34076,"o":53.06,"t":"2026-05-21T04:00:00Z","v":2843047,"vw":53.320087},{"c":54.5,"h":54.635,"l":53.69,"n":37620,"o":53.81,"t":"2026-05-22T04:00:00Z","v":3054009,"vw":54.298325},{"c":53.86,"h":54.74,"l":53.63,"n":37361,"o":54.72,"t":"2026-05-26T04:00:00Z","v":2758611,"vw":53.93414},{"c":53.97,"h":54.68,"l":53.5,"n":43254,"o":53.84,"t":"2026-05-27T04:00:00Z","v":3075915,"vw":54.31386},{"c":54.48,"h":54.67,"l":53.63,"n":42766,"o":53.7,"t":"2026-05-28T04:00:00Z","v":3084644,"vw":54.415971},{"c":55.76,"h":56.07,"l":54.31,"n":77658,"o":54.48,"t":"2026-05-29T04:00:00Z","v":17988035,"vw":55.617555},{"c":55.18,"h":55.5,"l":53.81,"n":48630,"o":55.5,"t":"2026-06-01T04:00:00Z","v":4352904,"vw":54.743582},{"c":54.01,"h":55.275,"l":53.98,"n":45971,"o":55,"t":"2026-06-02T04:00:00Z","v":3568339,"vw":54.226256},{"c":54.97,"h":55.505,"l":53.945,"n":51509,"o":54.18,"t":"2026-06-03T04:00:00Z","v":4469977,"vw":55.084972},{"c":55.02,"h":56.01,"l":54.95,"n":48579,"o":55.27,"t":"2026-06-04T04:00:00Z","v":4588718,"vw":55.245512},{"c":55.87,"h":55.935,"l":55,"n":63829,"o":55.27,"t":"2026-06-05T04:00:00Z","v":6027497,"vw":55.489052},{"c":54.86,"h":56.5,"l":54.58,"n":43767,"o":56,"t":"2026-06-08T04:00:00Z","v":3714841,"vw":55.287659},{"c":55.63,"h":55.82,"l":54.35,"n":39357,"o":55.35,"t":"2026-06-09T04:00:00Z","v":3746058,"vw":55.460156},{"c":54.52,"h":56.23,"l":54.49,"n":33339,"o":55.69,"t":"2026-06-10T04:00:00Z","v":2229104,"vw":54.949797},{"c":55.29,"h":55.4,"l":54.85,"n":40673,"o":55.17,"t":"2026-06-11T04:00:00Z","v":3073159,"vw":55.157555},{"c":54.87,"h":56,"l":54.765,"n":44383,"o":55.635,"t":"2026-06-12T04:00:00Z","v":3185652,"vw":55.006445},{"c":54.27,"h":55.005,"l":54.09,"n":30243,"o":54.49,"t":"2026-06-15T04:00:00Z","v":1948872,"vw":54.528339},{"c":54.21,"h":54.61,"l":53.44,"n":36793,"o":54.28,"t":"2026-06-16T04:00:00Z","v":2841906,"vw":54.176754},{"c":53.7,"h":54.51,"l":53.56,"n":41376,"o":54.21,"t":"2026-06-17T04:00:00Z","v":3145763,"vw":53.996933},{"c":52.96,"h":54.38,"l":51.15,"n":45636,"o":54.38,"t":"2026-06-18T04:00:00Z","v":8608636,"vw":52.72887},{"c":53.57,"h":53.71,"l":52.89,"n":42451,"o":53.27,"t":"2026-06-22T04:00:00Z","v":4092118,"vw":53.397646},{"c":55.35,"h":55.5,"l":53.31,"n":54453,"o":53.58,"t":"2026-06-23T04:00:00Z","v":4896311,"vw":54.854716},{"c":54.28,"h":55.57,"l":54.2,"n":40719,"o":55.16,"t":"2026-06-24T04:00:00Z","v":4314693,"vw":54.792604},{"c":54.69,"h":55.24,"l":53.59,"n":34086,"o":54.34,"t":"2026-06-25T04:00:00Z","v":2461265,"vw":54.69154},{"c":56.23,"h":56.29,"l":54.6,"n":51509,"o":54.6,"t":"2026-06-26T04:00:00Z","v":6979927,"vw":55.799764},{"c":57.09,"h":57.17,"l":55.645,"n":37559,"o":56.01,"t":"2026-06-29T04:00:00Z","v":2480667,"vw":56.635532},{"c":56.07,"h":57.22,"l":56.05,"n":33263,"o":57.14,"t":"2026-06-30T04:00:00Z","v":2572628,"vw":56.333003},{"c":55.78,"h":56.3,"l":55.335,"n":36697,"o":56.09,"t":"2026-07-01T04:00:00Z","v":2521413,"vw":55.709181},{"c":57.77,"h":57.8,"l":55.62,"n":38649,"o":56.11,"t":"2026-07-02T04:00:00Z","v":3245456,"vw":57.086555},{"c":56.92,"h":57.9898,"l":56.89,"n":39713,"o":57.78,"t":"2026-07-06T04:00:00Z","v":3106095,"vw":57.290509},{"c":57.8,"h":58.175,"l":57.336,"n":33140,"o":57.84,"t":"2026-07-07T04:00:00Z","v":2611356,"vw":57.811883},{"c":58.37,"h":58.55,"l":57.58,"n":41391,"o":57.84,"t":"2026-07-08T04:00:00Z","v":3281439,"vw":58.228847},{"c":57.96,"h":58.84,"l":57.78,"n":32646,"o":58.54,"t":"2026-07-09T04:00:00Z","v":3322726,"vw":58.091197},{"c":56.43,"h":57.98,"l":55.96,"n":29470,"o":57.62,"t":"2026-07-10T04:00:00Z","v":2518884,"vw":56.382814},{"c":56.45,"h":56.669,"l":55.65,"n":31771,"o":56.44,"t":"2026-07-13T04:00:00Z","v":2217300,"vw":56.326896},{"c":55.67,"h":56.46,"l":55.47,"n":30131,"o":56.27,"t":"2026-07-14T04:00:00Z","v":2231501,"vw":55.748517},{"c":56.31,"h":56.32,"l":54.95,"n":38273,"o":55.67,"t":"2026-07-15T04:00:00Z","v":2749553,"vw":55.973962},{"c":58.53,"h":58.605,"l":56.45,"n":48365,"o":56.67,"t":"2026-07-16T04:00:00Z","v":3591706,"vw":58.097783},{"c":58.18,"h":59.44,"l":58.115,"n":33427,"o":58.5,"t":"2026-07-17T04:00:00Z","v":2540582,"vw":58.655704},{"c":57.295,"h":58.95,"l":57.22,"n":37005,"o":58.34,"t":"2026-07-20T04:00:00Z","v":3245681,"vw":57.858972},{"c":58.42,"h":58.44,"l":56.9,"n":34307,"o":57.22,"t":"2026-07-21T04:00:00Z","v":3715938,"vw":57.745608},{"c":58.72,"h":58.77,"l":58.1,"n":37930,"o":58.45,"t":"2026-07-22T04:00:00Z","v":2617995,"vw":58.510134},{"c":59.02,"h":59.44,"l":58.36,"n":29884,"o":58.6773,"t":"2026-07-23T04:00:00Z","v":2158694,"vw":59.059844},{"c":58.83,"h":59.72,"l":58.51,"n":25546,"o":59.56,"t":"2026-07-24T04:00:00Z","v":2111823,"vw":58.940273},{"c":58.73,"h":59.41,"l":58.495,"n":22795,"o":58.83,"t":"2026-07-27T04:00:00Z","v":1524194,"vw":58.879914},{"c":59.97,"h":60.08,"l":58.913,"n":38118,"o":58.913,"t":"2026-07-28T04:00:00Z","v":3136297,"vw":59.733184},{"c":59.18,"h":60.44,"l":59.06,"n":30716,"o":59.97,"t":"2026-07-29T04:00:00Z","v":2597982,"vw":59.758985},{"c":59.02,"h":59.67,"l":58.45,"n":33831,"o":58.45,"t":"2026-07-30T04:00:00Z","v":2844408,"vw":59.132799},{"c":58.43,"h":59.1173,"l":58.26,"n":30113,"o":58.63,"t":"2026-07-31T04:00:00Z","v":2156948,"vw":58.543344},{"c":57.17,"h":58.29,"l":56.97,"n":40180,"o":58.26,"t":"2026-08-03T04:00:00Z","v":2745506,"vw":57.29748},{"c":57.48,"h":58.035,"l":56.36,"n":47612,"o":57.17,"t":"2026-08-04T04:00:00Z","v":3684354,"vw":57.476202},{"c":57.75,"h":59.6295,"l":57.41,"n":39497,"o":59.53,"t":"2026-08-05T04:00:00Z","v":3536627,"vw":57.921152},{"c":57.26,"h":59.19,"l":56.83,"n":34786,"o":58.94,"t":"2026-08-06T04:00:00Z","v":2441622,"vw":57.291036},{"c":56.77,"h":57.66,"l":56.6,"n":39587,"o":57.44,"t":"2026-08-07T04:00:00Z","v":4158451,"vw":56.876693},{"c":57.97,"h":58.03,"l":56.5301,"n":39734,"o":57.43,"t":"2026-08-10T04:00:00Z","v":4260784,"vw":57.711368},{"c":57.79,"h":58.63,"l":57.76,"n":35932,"o":58.04,"t":"2026-08-11T04:00:00Z","v":2393444,"vw":58.130779},{"c":59.22,"h":59.33,"l":57.65,"n":53990,"o":57.75,"t":"2026-08-12T04:00:00Z","v":3904450,"vw":59.055858},{"c":58.56,"h":59.58,"l":57.945,"n":38476,"o":59.5,"t":"2026-08-13T04:00:00Z","v":2503234,"vw":58.613661},{"c":58.6,"h":58.78,"l":57.72,"n":25044,"o":57.89,"t":"2026-08-14T04:00:00Z","v":1588281,"vw":58.539009},{"c":59.45,"h":59.49,"l":58.18,"n":30789,"o":58.36,"t":"2026-08-17T04:00:00Z","v":2360017,"vw":59.25543},{"c":59.69,"h":60.42,"l":59.655,"n":34133,"o":59.74,"t":"2026-08-18T04:00:00Z","v":2075320,"vw":59.909361},{"c":61.73,"h":61.8,"l":59.75,"n":37681,"o":60.12,"t":"2026-08-19T04:00:00Z","v":3241111,"vw":61.295379},{"c":60.565,"h":62.13,"l":60.37,"n":39086,"o":61.33,"t":"2026-08-20T04:00:00Z","v":2512725,"vw":61.035209},{"c":61.31,"h":61.6,"l":60.37,"n":32094,"o":60.53,"t":"2026-08-21T04:00:00Z","v":2325222,"vw":61.217111},{"c":61.33,"h":61.54,"l":60.8043,"n":33504,"o":61.19,"t":"2026-08-24T04:00:00Z","v":2350921,"vw":61.24721},{"c":62.07,"h":62.455,"l":60.87,"n":28315,"o":61.33,"t":"2026-08-25T04:00:00Z","v":1703615,"vw":61.992561},{"c":61.8,"h":62.28,"l":61.49,"n":24716,"o":62.04,"t":"2026-08-26T04:00:00Z","v":1474800,"vw":61.888436},{"c":61.92,"h":62.35,"l":61.01,"n":31850,"o":61.42,"t":"2026-08-27T04:00:00Z","v":2090113,"vw":61.895625},{"c":60.85,"h":62.01,"l":60.6553,"n":26901,"o":61.92,"t":"2026-08-28T04:00:00Z","v":1698201,"vw":60.896301},{"c":61.41,"h":61.68,"l":60.39,"n":28795,"o":60.805,"t":"2026-08-31T04:00:00Z","v":3895367,"vw":61.344966},{"c":62.32,"h":62.58,"l":61.61,"n":35385,"o":61.815,"t":"2026-09-01T04:00:00Z","v":2624996,"vw":62.158004},{"c":63.11,"h":63.285,"l":62.03,"n":42098,"o":62.66,"t":"2026-09-02T04:00:00Z","v":3138115,"vw":62.763154},{"c":63.88,"h":63.94,"l":62.5,"n":37820,"o":63.565,"t":"2026-09-03T04:00:00Z","v":2755001,"vw":63.480288},{"c":63.96,"h":64.38,"l":63.43,"n":49608,"o":63.55,"t":"2026-09-04T04:00:00Z","v":3394712,"vw":63.98122},{"c":60.59,"h":60.86,"l":58.63,"n":89454,"o":59.21,"t":"2026-09-08T04:00:00Z","v":8592595,"vw":60.264561},{"c":60.59,"h":60.8,"l":59.31,"n":55590,"o":60.6,"t":"2026-09-09T04:00:00Z","v":4330197,"vw":60.298145},{"c":58.75,"h":60.71,"l":58.64,"n":43993,"o":60.445,"t":"2026-09-10T04:00:00Z","v":3319278,"vw":59.309248},{"c":58.61,"h":59.54,"l":58.35,"n":37565,"o":58.95,"t":"2026-09-11T04:00:00Z","v":2584608,"vw":58.706855},{"c":59.05,"h":59.55,"l":57.75,"n":37567,"o":58.66,"t":"2026-09-14T04:00:00Z","v":2956573,"vw":59.06311},{"c":58.47,"h":59.2,"l":57.91,"n":38936,"o":59,"t":"2026-09-15T04:00:00Z","v":2749812,"vw":58.426301},{"c":58.47,"h":59.17,"l":58.27,"n":31668,"o":59,"t":"2026-09-16T04:00:00Z","v":2150924,"vw":58.62727},{"c":58.93,"h":59.18,"l":58.46,"n":33009,"o":58.81,"t":"2026-09-17T04:00:00Z","v":2059954,"vw":58.835358},{"c":58.41,"h":58.96,"l":57.97,"n":33352,"o":58.63,"t":"2026-09-18T04:00:00Z","v":7096500,"vw":58.389054},{"c":58.44,"h":59.065,"l":57.82,"n":37724,"o":58.555,"t":"2026-09-21T04:00:00Z","v":3162864,"vw":58.601587},{"c":58.52,"h":59.03,"l":57.855,"n":34829,"o":58.27,"t":"2026-09-22T04:00:00Z","v":2684599,"vw":58.537522},{"c":57.65,"h":59.02,"l":57.63,"n":35925,"o":58.52,"t":"2026-09-23T04:00:00Z","v":2803220,"vw":58.025664},{"c":58.29,"h":58.87,"l":57.66,"n":32335,"o":57.69,"t":"2026-09-24T04:00:00Z","v":2015778,"vw":58.331883},{"c":58.21,"h":58.5,"l":57.68,"n":29162,"o":58.5,"t":"2026-09-25T04:00:00Z","v":1863718,"vw":58.160272},{"c":58.37,"h":58.765,"l":57.63,"n":30146,"o":57.88,"t":"2026-09-28T04:00:00Z","v":1856950,"vw":58.451765},{"c":58.22,"h":58.475,"l":57.51,"n":41802,"o":58.19,"t":"2026-09-29T04:00:00Z","v":2885396,"vw":58.152171},{"c":58.36,"h":58.64,"l":57.7,"n":35963,"o":58.07,"t":"2026-09-30T04:00:00Z","v":3653828,"vw":58.405309},{"c":57.63,"h":58.4,"l":57.22,"n":43384,"o":58.36,"t":"2026-10-01T04:00:00Z","v":3245412,"vw":57.582266},{"c":57.16,"h":57.91,"l":56.96,"n":31361,"o":57.635,"t":"2026-10-02T04:00:00Z","v":2229652,"vw":57.32562},{"c":56.66,"h":57.25,"l":56.005,"n":40884,"o":57.1,"t":"2026-10-05T04:00:00Z","v":3958232,"vw":56.471827},{"c":56.44,"h":57.13,"l":56.04,"n":36003,"o":56.66,"t":"2026-10-06T04:00:00Z","v":2434356,"vw":56.509383},{"c":56.76,"h":57.155,"l":56.405,"n":36633,"o":56.605,"t":"2026-10-07T04:00:00Z","v":3670924,"vw":56.762933},{"c":56.21,"h":56.71,"l":55.13,"n":31457,"o":56.57,"t":"2026-10-08T04:00:00Z","v":2847355,"vw":55.986698},{"c":56.93,"h":57.08,"l":55.72,"n":34219,"o":56.03,"t":"2026-10-09T04:00:00Z","v":2882096,"vw":56.759154},{"c":57.78,"h":57.92,"l":56.85,"n":32618,"o":57.04,"t":"2026-10-12T04:00:00Z","v":2465440,"vw":57.490795},{"c":56.57,"h":57.97,"l":56.42,"n":26021,"o":57.7,"t":"2026-10-13T04:00:00Z","v":3582577,"vw":56.934165},{"c":58.99,"h":59.08,"l":56.78,"n":37729,"o":56.93,"t":"2026-10-14T04:00:00Z","v":2828395,"vw":58.659616},{"c":59.62,"h":60.41,"l":59.5,"n":37655,"o":59.75,"t":"2026-10-15T04:00:00Z","v":3407247,"vw":59.84669},{"c":60.96,"h":61.31,"l":59.72,"n":61091,"o":59.89,"t":"2026-10-16T04:00:00Z","v":5786828,"vw":60.838775},{"c":60.27,"h":61.1231,"l":60.04,"n":35821,"o":60.535,"t":"2026-10-19T04:00:00Z","v":2813344,"vw":60.390126},{"c":62.25,"h":62.42,"l":60.78,"n":31674,"o":60.92,"t":"2026-10-20T04:00:00Z","v":2493337,"vw":62.053515},{"c":62.15,"h":62.9,"l":62,"n":28937,"o":62.1,"t":"2026-10-21T04:00:00Z","v":2742202,"vw":62.225836},{"c":63.75,"h":63.84,"l":62.34,"n":34896,"o":62.34,"t":"2026-10-22T04:00:00Z","v":2808596,"vw":63.433687}],"volatilityBars":[{"c":58.27,"h":58.27,"l":58.27,"n":7,"o":58.27,"t":"2026-09-22T13:15:00Z","v":212,"vw":58.27},{"c":57.92,"h":58.525,"l":57.88,"n":662,"o":58.31,"t":"2026-09-22T13:30:00Z","v":41163,"vw":58.176342},{"c":58.16,"h":58.38,"l":57.92,"n":1093,"o":57.92,"t":"2026-09-22T13:45:00Z","v":52533,"vw":58.180583},{"c":58.19,"h":58.45,"l":58.14,"n":1016,"o":58.14,"t":"2026-09-22T14:00:00Z","v":74570,"vw":58.331125},{"c":58.02,"h":58.15,"l":57.855,"n":1171,"o":58.15,"t":"2026-09-22T14:15:00Z","v":50320,"vw":58.00342},{"c":58.4,"h":58.41,"l":58.02,"n":1054,"o":58.04,"t":"2026-09-22T14:30:00Z","v":44322,"vw":58.199624},{"c":58.515,"h":58.63,"l":58.38,"n":1456,"o":58.38,"t":"2026-09-22T14:45:00Z","v":78107,"vw":58.51793},{"c":58.755,"h":58.805,"l":58.445,"n":1637,"o":58.5,"t":"2026-09-22T15:00:00Z","v":90998,"vw":58.636115},{"c":58.8,"h":58.925,"l":58.65,"n":1630,"o":58.75,"t":"2026-09-22T15:15:00Z","v":113573,"vw":58.771238},{"c":59.01,"h":59.01,"l":58.75,"n":1558,"o":58.8299,"t":"2026-09-22T15:30:00Z","v":86461,"vw":58.861617},{"c":58.79,"h":59.03,"l":58.79,"n":928,"o":59.02,"t":"2026-09-22T15:45:00Z","v":33323,"vw":58.927511},{"c":58.655,"h":58.83,"l":58.6,"n":1252,"o":58.81,"t":"2026-09-22T16:00:00Z","v":75452,"vw":58.684088},{"c":58.63,"h":58.719,"l":58.565,"n":1028,"o":58.655,"t":"2026-09-22T16:15:00Z","v":48411,"vw":58.649489},{"c":58.53,"h":58.65,"l":58.515,"n":1077,"o":58.64,"t":"2026-09-22T16:30:00Z","v":53032,"vw":58.583413},{"c":58.5,"h":58.53,"l":58.4,"n":937,"o":58.52,"t":"2026-09-22T16:45:00Z","v":42099,"vw":58.4648},{"c":58.445,"h":58.5,"l":58.39,"n":897,"o":58.5,"t":"2026-09-22T17:00:00Z","v":35320,"vw":58.445352},{"c":58.48,"h":58.48,"l":58.41,"n":953,"o":58.45,"t":"2026-09-22T17:15:00Z","v":32439,"vw":58.444946},{"c":58.545,"h":58.56,"l":58.465,"n":833,"o":58.475,"t":"2026-09-22T17:30:00Z","v":38648,"vw":58.514008},{"c":58.46,"h":58.57,"l":58.415,"n":1293,"o":58.5557,"t":"2026-09-22T17:45:00Z","v":69277,"vw":58.492471},{"c":58.545,"h":58.575,"l":58.46,"n":1129,"o":58.46,"t":"2026-09-22T18:00:00Z","v":54746,"vw":58.532164},{"c":58.565,"h":58.585,"l":58.535,"n":1158,"o":58.545,"t":"2026-09-22T18:15:00Z","v":44210,"vw":58.561765},{"c":58.58,"h":58.685,"l":58.55,"n":1279,"o":58.565,"t":"2026-09-22T18:30:00Z","v":63749,"vw":58.613232},{"c":58.6,"h":58.605,"l":58.545,"n":1082,"o":58.57,"t":"2026-09-22T18:45:00Z","v":43644,"vw":58.581713},{"c":58.56,"h":58.625,"l":58.52,"n":1190,"o":58.6,"t":"2026-09-22T19:00:00Z","v":60157,"vw":58.568568},{"c":58.54,"h":58.64,"l":58.49,"n":1547,"o":58.57,"t":"2026-09-22T19:15:00Z","v":76723,"vw":58.565114},{"c":58.68,"h":58.7,"l":58.495,"n":1900,"o":58.54,"t":"2026-09-22T19:30:00Z","v":103318,"vw":58.610526},{"c":58.51,"h":58.68,"l":58.47,"n":4753,"o":58.68,"t":"2026-09-22T19:45:00Z","v":336273,"vw":58.52784},{"c":58.52,"h":58.52,"l":58.49,"n":51,"o":58.5,"t":"2026-09-22T20:00:00Z","v":665881,"vw":58.519991},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-09-22T20:30:00Z","v":270,"vw":58.52},{"c":58.13,"h":58.13,"l":58.13,"n":7,"o":58.13,"t":"2026-09-22T23:45:00Z","v":323,"vw":58.13},{"c":58.585,"h":59.02,"l":58.365,"n":1120,"o":58.58,"t":"2026-09-23T13:30:00Z","v":68356,"vw":58.63069},{"c":58.41,"h":58.59,"l":58.34,"n":1086,"o":58.59,"t":"2026-09-23T13:45:00Z","v":48644,"vw":58.477519},{"c":58.585,"h":58.585,"l":58.35,"n":2422,"o":58.41,"t":"2026-09-23T14:00:00Z","v":196230,"vw":58.43216},{"c":58.665,"h":58.76,"l":58.56,"n":1078,"o":58.585,"t":"2026-09-23T14:15:00Z","v":41310,"vw":58.679944},{"c":58.48,"h":58.68,"l":58.45,"n":1253,"o":58.68,"t":"2026-09-23T14:30:00Z","v":61198,"vw":58.589757},{"c":58.21,"h":58.44,"l":58.145,"n":1438,"o":58.44,"t":"2026-09-23T14:45:00Z","v":62472,"vw":58.314268},{"c":58.3,"h":58.355,"l":58.14,"n":1176,"o":58.195,"t":"2026-09-23T15:00:00Z","v":55133,"vw":58.249023},{"c":58.405,"h":58.52,"l":58.32,"n":1076,"o":58.32,"t":"2026-09-23T15:15:00Z","v":62626,"vw":58.442522},{"c":58.4,"h":58.45,"l":58.375,"n":1097,"o":58.4,"t":"2026-09-23T15:30:00Z","v":69243,"vw":58.40697},{"c":58.205,"h":58.4016,"l":58.19,"n":1028,"o":58.4,"t":"2026-09-23T15:45:00Z","v":46453,"vw":58.296733},{"c":58.25,"h":58.2699,"l":58.165,"n":657,"o":58.205,"t":"2026-09-23T16:00:00Z","v":26672,"vw":58.220272},{"c":58.145,"h":58.25,"l":58.11,"n":928,"o":58.25,"t":"2026-09-23T16:15:00Z","v":58709,"vw":58.145316},{"c":58.05,"h":58.145,"l":58.05,"n":1213,"o":58.145,"t":"2026-09-23T16:30:00Z","v":60534,"vw":58.10191},{"c":57.93,"h":58.04,"l":57.93,"n":928,"o":58.04,"t":"2026-09-23T16:45:00Z","v":44743,"vw":57.98299},{"c":58.005,"h":58.015,"l":57.89,"n":817,"o":57.935,"t":"2026-09-23T17:00:00Z","v":38904,"vw":57.963844},{"c":58.005,"h":58.02,"l":57.98,"n":865,"o":58.005,"t":"2026-09-23T17:15:00Z","v":32455,"vw":58.001146},{"c":58.08,"h":58.085,"l":57.93,"n":1269,"o":58.005,"t":"2026-09-23T17:30:00Z","v":76325,"vw":57.989779},{"c":57.935,"h":58.07,"l":57.91,"n":841,"o":58.07,"t":"2026-09-23T17:45:00Z","v":39584,"vw":57.963725},{"c":57.88,"h":57.9799,"l":57.84,"n":902,"o":57.965,"t":"2026-09-23T18:00:00Z","v":65866,"vw":57.89665},{"c":57.855,"h":57.99,"l":57.84,"n":898,"o":57.85,"t":"2026-09-23T18:15:00Z","v":66779,"vw":57.880555},{"c":57.93,"h":57.955,"l":57.84,"n":983,"o":57.87,"t":"2026-09-23T18:30:00Z","v":45889,"vw":57.894617},{"c":58.09,"h":58.12,"l":57.92,"n":1853,"o":57.92,"t":"2026-09-23T18:45:00Z","v":97847,"vw":58.019517},{"c":58.12,"h":58.145,"l":58.02,"n":1470,"o":58.09,"t":"2026-09-23T19:00:00Z","v":75388,"vw":58.083492},{"c":58.305,"h":58.305,"l":58.1,"n":1504,"o":58.12,"t":"2026-09-23T19:15:00Z","v":90176,"vw":58.196391},{"c":58.15,"h":58.415,"l":58.15,"n":2188,"o":58.305,"t":"2026-09-23T19:30:00Z","v":136092,"vw":58.303918},{"c":57.65,"h":58.14,"l":57.63,"n":5435,"o":58.14,"t":"2026-09-23T19:45:00Z","v":446760,"vw":57.793409},{"c":57.65,"h":57.65,"l":57.65,"n":48,"o":57.65,"t":"2026-09-23T20:00:00Z","v":447480,"vw":57.65},{"c":57.73,"h":57.73,"l":57.72,"n":13,"o":57.72,"t":"2026-09-23T21:15:00Z","v":1204,"vw":57.725667},{"c":58.52,"h":58.61,"l":57.66,"n":646,"o":57.74,"t":"2026-09-24T13:30:00Z","v":43320,"vw":57.955296},{"c":58.73,"h":58.87,"l":58.48,"n":890,"o":58.48,"t":"2026-09-24T13:45:00Z","v":42046,"vw":58.683994},{"c":58.77,"h":58.795,"l":58.585,"n":1240,"o":58.755,"t":"2026-09-24T14:00:00Z","v":67585,"vw":58.696667},{"c":58.535,"h":58.84,"l":58.485,"n":1261,"o":58.785,"t":"2026-09-24T14:15:00Z","v":72395,"vw":58.688835},{"c":58.41,"h":58.56,"l":58.37,"n":1200,"o":58.535,"t":"2026-09-24T14:30:00Z","v":62175,"vw":58.435018},{"c":58.39,"h":58.51,"l":58.31,"n":1048,"o":58.4,"t":"2026-09-24T14:45:00Z","v":37747,"vw":58.417559},{"c":58.475,"h":58.49,"l":58.34,"n":1416,"o":58.4,"t":"2026-09-24T15:00:00Z","v":100852,"vw":58.398046},{"c":58.22,"h":58.53,"l":58.22,"n":1054,"o":58.475,"t":"2026-09-24T15:15:00Z","v":43670,"vw":58.438817},{"c":58.19,"h":58.21,"l":58.04,"n":1123,"o":58.18,"t":"2026-09-24T15:30:00Z","v":37670,"vw":58.127955},{"c":58.09,"h":58.21,"l":58.06,"n":1174,"o":58.2,"t":"2026-09-24T15:45:00Z","v":44467,"vw":58.141748},{"c":58.125,"h":58.135,"l":58.0704,"n":1060,"o":58.0927,"t":"2026-09-24T16:00:00Z","v":47281,"vw":58.109751},{"c":58.365,"h":58.465,"l":58.12,"n":1520,"o":58.13,"t":"2026-09-24T16:15:00Z","v":67296,"vw":58.272803},{"c":58.205,"h":58.38,"l":58.205,"n":1089,"o":58.375,"t":"2026-09-24T16:30:00Z","v":33672,"vw":58.314604},{"c":58.12,"h":58.23,"l":58.1,"n":886,"o":58.2,"t":"2026-09-24T16:45:00Z","v":27988,"vw":58.156613},{"c":58.22,"h":58.2239,"l":58.09,"n":755,"o":58.12,"t":"2026-09-24T17:00:00Z","v":29561,"vw":58.154391},{"c":58.175,"h":58.265,"l":58.13,"n":772,"o":58.26,"t":"2026-09-24T17:15:00Z","v":23767,"vw":58.180758},{"c":58.1893,"h":58.245,"l":58.16,"n":708,"o":58.18,"t":"2026-09-24T17:30:00Z","v":22740,"vw":58.202301},{"c":58.17,"h":58.22,"l":58.14,"n":784,"o":58.16,"t":"2026-09-24T17:45:00Z","v":28128,"vw":58.186002},{"c":58.21,"h":58.24,"l":58.11,"n":997,"o":58.16,"t":"2026-09-24T18:00:00Z","v":43744,"vw":58.170637},{"c":58.375,"h":58.435,"l":58.22,"n":863,"o":58.225,"t":"2026-09-24T18:15:00Z","v":31175,"vw":58.342332},{"c":58.31,"h":58.39,"l":58.3,"n":1046,"o":58.35,"t":"2026-09-24T18:30:00Z","v":39524,"vw":58.34933},{"c":58.255,"h":58.32,"l":58.24,"n":1099,"o":58.315,"t":"2026-09-24T18:45:00Z","v":47155,"vw":58.271908},{"c":58.37,"h":58.39,"l":58.24,"n":1080,"o":58.25,"t":"2026-09-24T19:00:00Z","v":41545,"vw":58.328408},{"c":58.33,"h":58.39,"l":58.3,"n":1413,"o":58.37,"t":"2026-09-24T19:15:00Z","v":54550,"vw":58.34325},{"c":58.43,"h":58.49,"l":58.275,"n":2001,"o":58.32,"t":"2026-09-24T19:30:00Z","v":96125,"vw":58.404855},{"c":58.28,"h":58.455,"l":58.22,"n":4939,"o":58.425,"t":"2026-09-24T19:45:00Z","v":307593,"vw":58.327099},{"c":58.29,"h":58.29,"l":58.29,"n":48,"o":58.29,"t":"2026-09-24T20:00:00Z","v":466646,"vw":58.29},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-09-24T23:45:00Z","v":385,"vw":58.16},{"c":58.29,"h":58.79,"l":58.29,"n":106,"o":58.35,"t":"2026-09-25T11:15:00Z","v":5114,"vw":58.49491},{"c":58.24,"h":58.24,"l":58.24,"n":18,"o":58.24,"t":"2026-09-25T11:30:00Z","v":913,"vw":58.24},{"c":58.19,"h":58.2,"l":58.19,"n":6,"o":58.2,"t":"2026-09-25T11:45:00Z","v":387,"vw":58.193472},{"c":58.39,"h":58.39,"l":58.19,"n":59,"o":58.19,"t":"2026-09-25T12:00:00Z","v":1619,"vw":58.273975},{"c":58.29,"h":58.34,"l":58.29,"n":33,"o":58.34,"t":"2026-09-25T12:30:00Z","v":1792,"vw":58.293994},{"c":58.29,"h":58.33,"l":58.29,"n":2,"o":58.33,"t":"2026-09-25T13:15:00Z","v":816,"vw":58.294902},{"c":57.81,"h":58.5,"l":57.79,"n":488,"o":58.5,"t":"2026-09-25T13:30:00Z","v":34371,"vw":58.212192},{"c":57.83,"h":57.88,"l":57.7,"n":961,"o":57.79,"t":"2026-09-25T13:45:00Z","v":35953,"vw":57.773561},{"c":57.78,"h":57.83,"l":57.68,"n":1165,"o":57.77,"t":"2026-09-25T14:00:00Z","v":43262,"vw":57.771657},{"c":57.83,"h":57.86,"l":57.72,"n":1109,"o":57.79,"t":"2026-09-25T14:15:00Z","v":41553,"vw":57.792279},{"c":57.96,"h":57.97,"l":57.73,"n":1420,"o":57.84,"t":"2026-09-25T14:30:00Z","v":75595,"vw":57.845193},{"c":58.07,"h":58.08,"l":57.94,"n":1068,"o":57.975,"t":"2026-09-25T14:45:00Z","v":41437,"vw":58.001467},{"c":58.02,"h":58.12,"l":57.99,"n":920,"o":58.06,"t":"2026-09-25T15:00:00Z","v":34359,"vw":58.060626},{"c":58.025,"h":58.045,"l":57.96,"n":1211,"o":58.015,"t":"2026-09-25T15:15:00Z","v":57048,"vw":58.011956},{"c":58.07,"h":58.09,"l":57.995,"n":1022,"o":58.04,"t":"2026-09-25T15:30:00Z","v":41411,"vw":58.048847},{"c":57.92,"h":58.08,"l":57.88,"n":944,"o":58.07,"t":"2026-09-25T15:45:00Z","v":39669,"vw":58.011406},{"c":58.065,"h":58.12,"l":57.94,"n":952,"o":57.94,"t":"2026-09-25T16:00:00Z","v":43282,"vw":58.054733},{"c":58.09,"h":58.09,"l":58.03,"n":574,"o":58.06,"t":"2026-09-25T16:15:00Z","v":18489,"vw":58.065598},{"c":58.13,"h":58.155,"l":58.07,"n":757,"o":58.075,"t":"2026-09-25T16:30:00Z","v":29734,"vw":58.117162},{"c":58.055,"h":58.13,"l":58.05,"n":852,"o":58.13,"t":"2026-09-25T16:45:00Z","v":30398,"vw":58.085734},{"c":58.12,"h":58.125,"l":58.06,"n":638,"o":58.06,"t":"2026-09-25T17:00:00Z","v":21536,"vw":58.09165},{"c":58.175,"h":58.185,"l":58.1,"n":663,"o":58.122,"t":"2026-09-25T17:15:00Z","v":22619,"vw":58.129608},{"c":58.295,"h":58.33,"l":58.18,"n":1479,"o":58.18,"t":"2026-09-25T17:30:00Z","v":98266,"vw":58.262702},{"c":58.24,"h":58.31,"l":58.15,"n":819,"o":58.29,"t":"2026-09-25T17:45:00Z","v":39042,"vw":58.232355},{"c":58.23,"h":58.24,"l":58.195,"n":585,"o":58.235,"t":"2026-09-25T18:00:00Z","v":23009,"vw":58.218681},{"c":58.23,"h":58.27,"l":58.22,"n":813,"o":58.22,"t":"2026-09-25T18:15:00Z","v":30175,"vw":58.24257},{"c":58.21,"h":58.255,"l":58.2,"n":770,"o":58.235,"t":"2026-09-25T18:30:00Z","v":33050,"vw":58.232071},{"c":58.24,"h":58.28,"l":58.2,"n":930,"o":58.21,"t":"2026-09-25T18:45:00Z","v":39332,"vw":58.236513},{"c":58.19,"h":58.24,"l":58.165,"n":812,"o":58.235,"t":"2026-09-25T19:00:00Z","v":28838,"vw":58.194091},{"c":58.145,"h":58.23,"l":58.12,"n":1181,"o":58.19,"t":"2026-09-25T19:15:00Z","v":48283,"vw":58.178066},{"c":58.245,"h":58.27,"l":58.145,"n":1190,"o":58.145,"t":"2026-09-25T19:30:00Z","v":57574,"vw":58.216491},{"c":58.23,"h":58.36,"l":58.175,"n":5278,"o":58.24,"t":"2026-09-25T19:45:00Z","v":393098,"vw":58.264599},{"c":58.27,"h":58.27,"l":58.21,"n":61,"o":58.21,"t":"2026-09-25T20:00:00Z","v":446115,"vw":58.210028},{"c":57.89,"h":57.89,"l":57.89,"n":2,"o":57.89,"t":"2026-09-28T13:15:00Z","v":167,"vw":57.89},{"c":58.28,"h":58.4,"l":57.63,"n":797,"o":57.88,"t":"2026-09-28T13:30:00Z","v":58831,"vw":58.018186},{"c":58.25,"h":58.28,"l":58.03,"n":867,"o":58.24,"t":"2026-09-28T13:45:00Z","v":28391,"vw":58.181816},{"c":58.16,"h":58.31,"l":58.1,"n":1079,"o":58.27,"t":"2026-09-28T14:00:00Z","v":94947,"vw":58.234501},{"c":58.25,"h":58.32,"l":58.1,"n":1046,"o":58.16,"t":"2026-09-28T14:15:00Z","v":47985,"vw":58.217068},{"c":58.6025,"h":58.6025,"l":58.19,"n":816,"o":58.25,"t":"2026-09-28T14:30:00Z","v":36190,"vw":58.40316},{"c":58.58,"h":58.6,"l":58.49,"n":1617,"o":58.6,"t":"2026-09-28T14:45:00Z","v":108820,"vw":58.53508},{"c":58.57,"h":58.68,"l":58.56,"n":872,"o":58.57,"t":"2026-09-28T15:00:00Z","v":31803,"vw":58.614858},{"c":58.51,"h":58.62,"l":58.5,"n":902,"o":58.57,"t":"2026-09-28T15:15:00Z","v":39337,"vw":58.571979},{"c":58.5,"h":58.53,"l":58.455,"n":573,"o":58.5,"t":"2026-09-28T15:30:00Z","v":17047,"vw":58.492974},{"c":58.51,"h":58.51,"l":58.485,"n":602,"o":58.5,"t":"2026-09-28T15:45:00Z","v":17129,"vw":58.499456},{"c":58.5,"h":58.58,"l":58.49,"n":648,"o":58.51,"t":"2026-09-28T16:00:00Z","v":31303,"vw":58.538944},{"c":58.62,"h":58.65,"l":58.495,"n":1189,"o":58.5,"t":"2026-09-28T16:15:00Z","v":76807,"vw":58.534347},{"c":58.62,"h":58.671,"l":58.595,"n":1117,"o":58.61,"t":"2026-09-28T16:30:00Z","v":60932,"vw":58.626999},{"c":58.6301,"h":58.65,"l":58.575,"n":778,"o":58.615,"t":"2026-09-28T16:45:00Z","v":25419,"vw":58.604219},{"c":58.74,"h":58.755,"l":58.62,"n":887,"o":58.63,"t":"2026-09-28T17:00:00Z","v":28650,"vw":58.668261},{"c":58.575,"h":58.73,"l":58.575,"n":645,"o":58.72,"t":"2026-09-28T17:15:00Z","v":19304,"vw":58.649191},{"c":58.45,"h":58.58,"l":58.42,"n":713,"o":58.56,"t":"2026-09-28T17:30:00Z","v":29151,"vw":58.518532},{"c":58.445,"h":58.47,"l":58.42,"n":717,"o":58.46,"t":"2026-09-28T17:45:00Z","v":21680,"vw":58.441066},{"c":58.6,"h":58.6,"l":58.43,"n":739,"o":58.45,"t":"2026-09-28T18:00:00Z","v":30083,"vw":58.460704},{"c":58.65,"h":58.68,"l":58.59,"n":1430,"o":58.6,"t":"2026-09-28T18:15:00Z","v":69948,"vw":58.648477},{"c":58.69,"h":58.695,"l":58.63,"n":890,"o":58.63,"t":"2026-09-28T18:30:00Z","v":32498,"vw":58.656553},{"c":58.72,"h":58.73,"l":58.67,"n":1282,"o":58.685,"t":"2026-09-28T18:45:00Z","v":42005,"vw":58.697877},{"c":58.715,"h":58.72,"l":58.65,"n":1200,"o":58.72,"t":"2026-09-28T19:00:00Z","v":50805,"vw":58.686595},{"c":58.601,"h":58.715,"l":58.56,"n":1340,"o":58.715,"t":"2026-09-28T19:15:00Z","v":55834,"vw":58.63727},{"c":58.71,"h":58.765,"l":58.56,"n":1525,"o":58.6,"t":"2026-09-28T19:30:00Z","v":62842,"vw":58.675896},{"c":58.4,"h":58.74,"l":58.33,"n":5175,"o":58.715,"t":"2026-09-28T19:45:00Z","v":317567,"vw":58.445938},{"c":58.37,"h":58.37,"l":58.37,"n":49,"o":58.37,"t":"2026-09-28T20:00:00Z","v":413403,"vw":58.37},{"c":57.8224,"h":57.8224,"l":57.8224,"n":1,"o":57.8224,"t":"2026-09-28T22:15:00Z","v":167,"vw":57.8224},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-09-29T13:15:00Z","v":109,"vw":58.38},{"c":58.07,"h":58.46,"l":57.99,"n":1083,"o":58.19,"t":"2026-09-29T13:30:00Z","v":105147,"vw":58.279839},{"c":58.045,"h":58.175,"l":58.045,"n":810,"o":58.115,"t":"2026-09-29T13:45:00Z","v":44208,"vw":58.112647},{"c":57.89,"h":58.07,"l":57.8,"n":941,"o":58.04,"t":"2026-09-29T14:00:00Z","v":41975,"vw":57.886678},{"c":57.66,"h":57.95,"l":57.57,"n":1261,"o":57.9,"t":"2026-09-29T14:15:00Z","v":60678,"vw":57.747306},{"c":57.59,"h":57.65,"l":57.51,"n":1391,"o":57.6201,"t":"2026-09-29T14:30:00Z","v":85813,"vw":57.569997},{"c":57.7625,"h":57.82,"l":57.59,"n":1037,"o":57.62,"t":"2026-09-29T14:45:00Z","v":44575,"vw":57.659791},{"c":57.89,"h":57.92,"l":57.725,"n":1284,"o":57.765,"t":"2026-09-29T15:00:00Z","v":44029,"vw":57.825044},{"c":57.97,"h":57.975,"l":57.85,"n":1432,"o":57.91,"t":"2026-09-29T15:15:00Z","v":64098,"vw":57.900711},{"c":57.76,"h":57.985,"l":57.76,"n":2016,"o":57.95,"t":"2026-09-29T15:30:00Z","v":220656,"vw":57.895885},{"c":57.86,"h":57.86,"l":57.755,"n":988,"o":57.76,"t":"2026-09-29T15:45:00Z","v":30420,"vw":57.796379},{"c":58.015,"h":58.09,"l":57.795,"n":1403,"o":57.8507,"t":"2026-09-29T16:00:00Z","v":89050,"vw":57.918522},{"c":58.08,"h":58.12,"l":58.02,"n":1224,"o":58.03,"t":"2026-09-29T16:15:00Z","v":73506,"vw":58.066125},{"c":58.03,"h":58.115,"l":57.9,"n":1182,"o":58.08,"t":"2026-09-29T16:30:00Z","v":45073,"vw":58.030473},{"c":58.13,"h":58.18,"l":58.04,"n":1112,"o":58.04,"t":"2026-09-29T16:45:00Z","v":51859,"vw":58.119714},{"c":58.25,"h":58.26,"l":58.085,"n":1149,"o":58.11,"t":"2026-09-29T17:00:00Z","v":49543,"vw":58.169383},{"c":58.305,"h":58.36,"l":58.22,"n":1584,"o":58.23,"t":"2026-09-29T17:15:00Z","v":82432,"vw":58.266823},{"c":58.23,"h":58.325,"l":58.22,"n":1096,"o":58.305,"t":"2026-09-29T17:30:00Z","v":43056,"vw":58.266946},{"c":58.2206,"h":58.27,"l":58.1806,"n":1013,"o":58.24,"t":"2026-09-29T17:45:00Z","v":31271,"vw":58.210331},{"c":58.31,"h":58.315,"l":58.2,"n":1211,"o":58.24,"t":"2026-09-29T18:00:00Z","v":40940,"vw":58.245923},{"c":58.295,"h":58.33,"l":58.28,"n":1020,"o":58.305,"t":"2026-09-29T18:15:00Z","v":35718,"vw":58.306667},{"c":58.305,"h":58.345,"l":58.245,"n":1269,"o":58.295,"t":"2026-09-29T18:30:00Z","v":42516,"vw":58.285595},{"c":58.28,"h":58.315,"l":58.255,"n":1362,"o":58.31,"t":"2026-09-29T18:45:00Z","v":46018,"vw":58.289562},{"c":58.36,"h":58.435,"l":58.28,"n":1677,"o":58.28,"t":"2026-09-29T19:00:00Z","v":55110,"vw":58.363928},{"c":58.36,"h":58.46,"l":58.305,"n":3111,"o":58.355,"t":"2026-09-29T19:15:00Z","v":208898,"vw":58.379203},{"c":58.29,"h":58.475,"l":58.255,"n":3152,"o":58.355,"t":"2026-09-29T19:30:00Z","v":221462,"vw":58.390666},{"c":58.22,"h":58.34,"l":58.15,"n":6403,"o":58.29,"t":"2026-09-29T19:45:00Z","v":465432,"vw":58.222639},{"c":58.22,"h":58.22,"l":58.22,"n":55,"o":58.22,"t":"2026-09-29T20:00:00Z","v":511557,"vw":58.22},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-09-29T21:00:00Z","v":500,"vw":58.53},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-09-29T21:30:00Z","v":100,"vw":58.55},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-09-29T22:30:00Z","v":100,"vw":58.4},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-09-30T08:00:00Z","v":197,"vw":58.48},{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-09-30T08:15:00Z","v":261,"vw":58.4},{"c":58.35,"h":58.41,"l":58.29,"n":54,"o":58.4,"t":"2026-09-30T11:00:00Z","v":5308,"vw":58.376424},{"c":57.93,"h":58.395,"l":57.7,"n":331,"o":58.07,"t":"2026-09-30T13:30:00Z","v":21153,"vw":58.028274},{"c":58.015,"h":58.09,"l":57.82,"n":766,"o":57.91,"t":"2026-09-30T13:45:00Z","v":52530,"vw":57.993796},{"c":57.79,"h":58.06,"l":57.75,"n":934,"o":58.015,"t":"2026-09-30T14:00:00Z","v":40885,"vw":57.89737},{"c":57.93,"h":57.97,"l":57.8,"n":950,"o":57.8,"t":"2026-09-30T14:15:00Z","v":37532,"vw":57.895779},{"c":58.095,"h":58.15,"l":57.945,"n":942,"o":57.945,"t":"2026-09-30T14:30:00Z","v":50138,"vw":58.057224},{"c":58.25,"h":58.28,"l":58.05,"n":1373,"o":58.095,"t":"2026-09-30T14:45:00Z","v":84842,"vw":58.182018},{"c":58.34,"h":58.36,"l":58.23,"n":1048,"o":58.25,"t":"2026-09-30T15:00:00Z","v":37554,"vw":58.284145},{"c":58.485,"h":58.49,"l":58.3,"n":929,"o":58.35,"t":"2026-09-30T15:15:00Z","v":28803,"vw":58.370834},{"c":58.36,"h":58.53,"l":58.32,"n":911,"o":58.51,"t":"2026-09-30T15:30:00Z","v":34241,"vw":58.402462},{"c":58.57,"h":58.58,"l":58.33,"n":781,"o":58.38,"t":"2026-09-30T15:45:00Z","v":23429,"vw":58.417383},{"c":58.515,"h":58.62,"l":58.465,"n":1230,"o":58.565,"t":"2026-09-30T16:00:00Z","v":440892,"vw":58.50221},{"c":58.585,"h":58.6,"l":58.48,"n":894,"o":58.515,"t":"2026-09-30T16:15:00Z","v":30124,"vw":58.522115},{"c":58.59,"h":58.63,"l":58.54,"n":1080,"o":58.565,"t":"2026-09-30T16:30:00Z","v":42656,"vw":58.586215},{"c":58.46,"h":58.63,"l":58.425,"n":1407,"o":58.61,"t":"2026-09-30T16:45:00Z","v":316170,"vw":58.503832},{"c":58.57,"h":58.64,"l":58.45,"n":889,"o":58.47,"t":"2026-09-30T17:00:00Z","v":33298,"vw":58.570633},{"c":58.47,"h":58.57,"l":58.38,"n":785,"o":58.57,"t":"2026-09-30T17:15:00Z","v":30326,"vw":58.474796},{"c":58.5191,"h":58.54,"l":58.39,"n":894,"o":58.47,"t":"2026-09-30T17:30:00Z","v":140170,"vw":58.494229},{"c":58.475,"h":58.54,"l":58.43,"n":1109,"o":58.5,"t":"2026-09-30T17:45:00Z","v":51030,"vw":58.485382},{"c":58.345,"h":58.53,"l":58.345,"n":1297,"o":58.465,"t":"2026-09-30T18:00:00Z","v":71086,"vw":58.461009},{"c":58.34,"h":58.425,"l":58.25,"n":1162,"o":58.345,"t":"2026-09-30T18:15:00Z","v":64210,"vw":58.341899},{"c":58.33,"h":58.41,"l":58.31,"n":1206,"o":58.33,"t":"2026-09-30T18:30:00Z","v":70673,"vw":58.343647},{"c":58.495,"h":58.5,"l":58.27,"n":1460,"o":58.325,"t":"2026-09-30T18:45:00Z","v":82926,"vw":58.358816},{"c":58.29,"h":58.495,"l":58.24,"n":1676,"o":58.495,"t":"2026-09-30T19:00:00Z","v":95032,"vw":58.349122},{"c":58.5,"h":58.53,"l":58.31,"n":1928,"o":58.33,"t":"2026-09-30T19:15:00Z","v":154099,"vw":58.452573},{"c":58.47,"h":58.54,"l":58.38,"n":3067,"o":58.5,"t":"2026-09-30T19:30:00Z","v":245843,"vw":58.489786},{"c":58.36,"h":58.58,"l":58.335,"n":6517,"o":58.49,"t":"2026-09-30T19:45:00Z","v":557385,"vw":58.409158},{"c":58.36,"h":58.36,"l":58.36,"n":51,"o":58.36,"t":"2026-09-30T20:00:00Z","v":770382,"vw":58.36},{"c":59.55,"h":59.55,"l":58.58,"n":24,"o":59.21,"t":"2026-09-30T20:15:00Z","v":1200,"vw":59.235707},{"c":58.46,"h":58.46,"l":58.3,"n":41,"o":58.3,"t":"2026-10-01T13:00:00Z","v":4322,"vw":58.382046},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-10-01T13:15:00Z","v":900,"vw":58.24},{"c":57.89,"h":58.4,"l":57.57,"n":1592,"o":58.36,"t":"2026-10-01T13:30:00Z","v":111823,"vw":58.036381},{"c":57.99,"h":57.99,"l":57.705,"n":1450,"o":57.82,"t":"2026-10-01T13:45:00Z","v":74617,"vw":57.859792},{"c":57.87,"h":58.07,"l":57.81,"n":1752,"o":57.985,"t":"2026-10-01T14:00:00Z","v":119569,"vw":57.917488},{"c":57.67,"h":57.885,"l":57.655,"n":1316,"o":57.88,"t":"2026-10-01T14:15:00Z","v":62511,"vw":57.798287},{"c":57.85,"h":57.88,"l":57.66,"n":1427,"o":57.68,"t":"2026-10-01T14:30:00Z","v":81674,"vw":57.72134},{"c":57.78,"h":57.875,"l":57.78,"n":1176,"o":57.83,"t":"2026-10-01T14:45:00Z","v":48283,"vw":57.836879},{"c":57.725,"h":57.8,"l":57.6317,"n":1378,"o":57.8,"t":"2026-10-01T15:00:00Z","v":63466,"vw":57.7208},{"c":57.63,"h":57.76,"l":57.58,"n":1398,"o":57.71,"t":"2026-10-01T15:15:00Z","v":64408,"vw":57.662561},{"c":57.47,"h":57.63,"l":57.46,"n":1262,"o":57.62,"t":"2026-10-01T15:30:00Z","v":65777,"vw":57.524478},{"c":57.44,"h":57.59,"l":57.44,"n":912,"o":57.4877,"t":"2026-10-01T15:45:00Z","v":53994,"vw":57.503598},{"c":57.38,"h":57.47,"l":57.38,"n":1355,"o":57.445,"t":"2026-10-01T16:00:00Z","v":65116,"vw":57.425509},{"c":57.39,"h":57.465,"l":57.38,"n":1037,"o":57.38,"t":"2026-10-01T16:15:00Z","v":48307,"vw":57.415408},{"c":57.39,"h":57.45,"l":57.365,"n":978,"o":57.38,"t":"2026-10-01T16:30:00Z","v":47776,"vw":57.394394},{"c":57.26,"h":57.3875,"l":57.22,"n":989,"o":57.38,"t":"2026-10-01T16:45:00Z","v":47352,"vw":57.307845},{"c":57.41,"h":57.43,"l":57.235,"n":798,"o":57.27,"t":"2026-10-01T17:00:00Z","v":42717,"vw":57.33015},{"c":57.5,"h":57.525,"l":57.38,"n":1002,"o":57.39,"t":"2026-10-01T17:15:00Z","v":70124,"vw":57.463392},{"c":57.455,"h":57.5,"l":57.405,"n":1358,"o":57.48,"t":"2026-10-01T17:30:00Z","v":71931,"vw":57.451099},{"c":57.48,"h":57.5,"l":57.39,"n":1348,"o":57.455,"t":"2026-10-01T17:45:00Z","v":71024,"vw":57.431104},{"c":57.5,"h":57.57,"l":57.34,"n":1442,"o":57.51,"t":"2026-10-01T18:00:00Z","v":77801,"vw":57.453636},{"c":57.59,"h":57.6,"l":57.455,"n":1543,"o":57.52,"t":"2026-10-01T18:15:00Z","v":82625,"vw":57.551312},{"c":57.45,"h":57.66,"l":57.435,"n":1321,"o":57.61,"t":"2026-10-01T18:30:00Z","v":68196,"vw":57.567637},{"c":57.495,"h":57.515,"l":57.42,"n":1389,"o":57.445,"t":"2026-10-01T18:45:00Z","v":60731,"vw":57.46839},{"c":57.43,"h":57.57,"l":57.43,"n":1500,"o":57.51,"t":"2026-10-01T19:00:00Z","v":68801,"vw":57.501443},{"c":57.405,"h":57.43,"l":57.34,"n":1912,"o":57.415,"t":"2026-10-01T19:15:00Z","v":98608,"vw":57.387241},{"c":57.42,"h":57.5,"l":57.37,"n":2112,"o":57.405,"t":"2026-10-01T19:30:00Z","v":120362,"vw":57.436564},{"c":57.64,"h":57.66,"l":57.33,"n":9443,"o":57.42,"t":"2026-10-01T19:45:00Z","v":880913,"vw":57.539743},{"c":57.63,"h":57.63,"l":57.63,"n":61,"o":57.63,"t":"2026-10-01T20:00:00Z","v":561812,"vw":57.63},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-01T20:15:00Z","v":4000,"vw":58},{"c":58,"h":58,"l":57.91,"n":3,"o":57.91,"t":"2026-10-01T20:30:00Z","v":300,"vw":57.94},{"c":57.2392,"h":57.2392,"l":57.2392,"n":1,"o":57.2392,"t":"2026-10-01T20:45:00Z","v":275,"vw":57.2392},{"c":57.64,"h":57.66,"l":57.64,"n":12,"o":57.66,"t":"2026-10-02T11:00:00Z","v":1205,"vw":57.652727},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-02T11:30:00Z","v":403,"vw":57.17},{"c":57.9,"h":57.9,"l":57.9,"n":2,"o":57.9,"t":"2026-10-02T12:45:00Z","v":177,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":6,"o":57.9,"t":"2026-10-02T13:00:00Z","v":127,"vw":57.9},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-10-02T13:15:00Z","v":100,"vw":57.61},{"c":57.68,"h":57.89,"l":57.46,"n":1223,"o":57.635,"t":"2026-10-02T13:30:00Z","v":104837,"vw":57.679485},{"c":57.675,"h":57.755,"l":57.52,"n":990,"o":57.68,"t":"2026-10-02T13:45:00Z","v":89280,"vw":57.674347},{"c":57.75,"h":57.91,"l":57.63,"n":1595,"o":57.675,"t":"2026-10-02T14:00:00Z","v":121927,"vw":57.785338},{"c":57.8,"h":57.8,"l":57.65,"n":906,"o":57.73,"t":"2026-10-02T14:15:00Z","v":62786,"vw":57.73323},{"c":57.53,"h":57.77,"l":57.47,"n":1065,"o":57.77,"t":"2026-10-02T14:30:00Z","v":59495,"vw":57.607127},{"c":57.64,"h":57.685,"l":57.505,"n":783,"o":57.51,"t":"2026-10-02T14:45:00Z","v":39002,"vw":57.594098},{"c":57.76,"h":57.77,"l":57.62,"n":1001,"o":57.64,"t":"2026-10-02T15:00:00Z","v":47497,"vw":57.688973},{"c":57.765,"h":57.81,"l":57.695,"n":786,"o":57.76,"t":"2026-10-02T15:15:00Z","v":35772,"vw":57.749757},{"c":57.8312,"h":57.85,"l":57.77,"n":845,"o":57.77,"t":"2026-10-02T15:30:00Z","v":30324,"vw":57.803749},{"c":57.56,"h":57.8925,"l":57.56,"n":951,"o":57.835,"t":"2026-10-02T15:45:00Z","v":31892,"vw":57.770861},{"c":57.285,"h":57.62,"l":57.285,"n":1149,"o":57.6,"t":"2026-10-02T16:00:00Z","v":72961,"vw":57.485217},{"c":57.445,"h":57.46,"l":57.28,"n":924,"o":57.28,"t":"2026-10-02T16:15:00Z","v":37461,"vw":57.396401},{"c":57.53,"h":57.545,"l":57.44,"n":912,"o":57.45,"t":"2026-10-02T16:30:00Z","v":40613,"vw":57.489327},{"c":57.29,"h":57.53,"l":57.27,"n":941,"o":57.53,"t":"2026-10-02T16:45:00Z","v":43265,"vw":57.422194},{"c":57.255,"h":57.34,"l":57.25,"n":761,"o":57.31,"t":"2026-10-02T17:00:00Z","v":33066,"vw":57.297311},{"c":57.0731,"h":57.23,"l":57.025,"n":801,"o":57.23,"t":"2026-10-02T17:15:00Z","v":39338,"vw":57.102853},{"c":57.17,"h":57.23,"l":57.06,"n":989,"o":57.09,"t":"2026-10-02T17:30:00Z","v":48994,"vw":57.145938},{"c":57.05,"h":57.175,"l":56.96,"n":1160,"o":57.165,"t":"2026-10-02T17:45:00Z","v":75513,"vw":57.078673},{"c":57.1,"h":57.13,"l":56.99,"n":811,"o":57.07,"t":"2026-10-02T18:00:00Z","v":34676,"vw":57.065031},{"c":57.185,"h":57.27,"l":57.11,"n":1031,"o":57.12,"t":"2026-10-02T18:15:00Z","v":43479,"vw":57.178041},{"c":57.22,"h":57.2599,"l":57.12,"n":895,"o":57.185,"t":"2026-10-02T18:30:00Z","v":54964,"vw":57.190884},{"c":57.23,"h":57.2704,"l":57.18,"n":800,"o":57.2,"t":"2026-10-02T18:45:00Z","v":25520,"vw":57.215904},{"c":57.165,"h":57.25,"l":57.15,"n":1088,"o":57.225,"t":"2026-10-02T19:00:00Z","v":41971,"vw":57.208033},{"c":57.16,"h":57.18,"l":57.11,"n":1449,"o":57.17,"t":"2026-10-02T19:15:00Z","v":68927,"vw":57.139574},{"c":57.18,"h":57.22,"l":57.08,"n":1762,"o":57.165,"t":"2026-10-02T19:30:00Z","v":93861,"vw":57.139031},{"c":57.16,"h":57.265,"l":57.07,"n":5212,"o":57.18,"t":"2026-10-02T19:45:00Z","v":437531,"vw":57.139266},{"c":57.16,"h":57.16,"l":57.16,"n":42,"o":57.16,"t":"2026-10-02T20:00:00Z","v":381612,"vw":57.16},{"c":56.73,"h":56.73,"l":56.73,"n":5,"o":56.73,"t":"2026-10-05T11:30:00Z","v":620,"vw":56.73},{"c":57.06,"h":57.12,"l":57.06,"n":2,"o":57.12,"t":"2026-10-05T13:15:00Z","v":755,"vw":57.067947},{"c":56.78,"h":57.25,"l":56.71,"n":878,"o":57.1,"t":"2026-10-05T13:30:00Z","v":62092,"vw":57.031296},{"c":56.86,"h":56.925,"l":56.69,"n":842,"o":56.78,"t":"2026-10-05T13:45:00Z","v":69395,"vw":56.855307},{"c":56.75,"h":56.915,"l":56.71,"n":1021,"o":56.865,"t":"2026-10-05T14:00:00Z","v":65644,"vw":56.821373},{"c":56.57,"h":56.83,"l":56.47,"n":1441,"o":56.77,"t":"2026-10-05T14:15:00Z","v":92867,"vw":56.67063},{"c":56.57,"h":56.585,"l":56.29,"n":1333,"o":56.505,"t":"2026-10-05T14:30:00Z","v":73980,"vw":56.449186},{"c":56.505,"h":56.6,"l":56.375,"n":1023,"o":56.575,"t":"2026-10-05T14:45:00Z","v":48411,"vw":56.484111},{"c":56.51,"h":56.53,"l":56.41,"n":1091,"o":56.5,"t":"2026-10-05T15:00:00Z","v":44888,"vw":56.476729},{"c":56.55,"h":56.65,"l":56.47,"n":1022,"o":56.51,"t":"2026-10-05T15:15:00Z","v":66162,"vw":56.549823},{"c":56.45,"h":56.59,"l":56.4,"n":1571,"o":56.565,"t":"2026-10-05T15:30:00Z","v":102949,"vw":56.478152},{"c":56.465,"h":56.56,"l":56.42,"n":921,"o":56.45,"t":"2026-10-05T15:45:00Z","v":43045,"vw":56.490138},{"c":56.44,"h":56.4791,"l":56.38,"n":1331,"o":56.45,"t":"2026-10-05T16:00:00Z","v":101164,"vw":56.433614},{"c":56.42,"h":56.46,"l":56.375,"n":1201,"o":56.445,"t":"2026-10-05T16:15:00Z","v":64638,"vw":56.421772},{"c":56.44,"h":56.45,"l":56.36,"n":998,"o":56.42,"t":"2026-10-05T16:30:00Z","v":49477,"vw":56.410221},{"c":56.41,"h":56.53,"l":56.38,"n":1661,"o":56.46,"t":"2026-10-05T16:45:00Z","v":127881,"vw":56.448147},{"c":56.37,"h":56.46,"l":56.33,"n":1054,"o":56.4,"t":"2026-10-05T17:00:00Z","v":130841,"vw":56.365057},{"c":56.485,"h":56.49,"l":56.27,"n":1278,"o":56.37,"t":"2026-10-05T17:15:00Z","v":152679,"vw":56.355393},{"c":56.49,"h":56.53,"l":56.43,"n":1145,"o":56.47,"t":"2026-10-05T17:30:00Z","v":47724,"vw":56.478754},{"c":56.55,"h":56.55,"l":56.41,"n":1227,"o":56.49,"t":"2026-10-05T17:45:00Z","v":72368,"vw":56.492993},{"c":56.37,"h":56.58,"l":56.36,"n":1151,"o":56.56,"t":"2026-10-05T18:00:00Z","v":62436,"vw":56.446296},{"c":56.225,"h":56.43,"l":56.18,"n":1504,"o":56.36,"t":"2026-10-05T18:15:00Z","v":168831,"vw":56.322649},{"c":56.1,"h":56.34,"l":56.09,"n":1341,"o":56.24,"t":"2026-10-05T18:30:00Z","v":68580,"vw":56.22627},{"c":56.14,"h":56.24,"l":56.005,"n":2326,"o":56.11,"t":"2026-10-05T18:45:00Z","v":307682,"vw":56.12009},{"c":56.27,"h":56.38,"l":56.03,"n":2476,"o":56.1256,"t":"2026-10-05T19:00:00Z","v":285527,"vw":56.191061},{"c":56.7,"h":56.76,"l":56.235,"n":2176,"o":56.26,"t":"2026-10-05T19:15:00Z","v":353937,"vw":56.393327},{"c":56.59,"h":56.7,"l":56.56,"n":1886,"o":56.7,"t":"2026-10-05T19:30:00Z","v":95141,"vw":56.622506},{"c":56.69,"h":56.75,"l":56.53,"n":6732,"o":56.58,"t":"2026-10-05T19:45:00Z","v":414141,"vw":56.68164},{"c":56.78,"h":56.78,"l":56.66,"n":111,"o":56.66,"t":"2026-10-05T20:00:00Z","v":594598,"vw":56.660094},{"c":56.48,"h":56.48,"l":56.48,"n":7,"o":56.48,"t":"2026-10-05T20:45:00Z","v":188,"vw":56.48},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-06T11:30:00Z","v":200,"vw":56.38},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-06T13:15:00Z","v":882,"vw":56.66},{"c":56.77,"h":56.88,"l":56.45,"n":944,"o":56.66,"t":"2026-10-06T13:30:00Z","v":111854,"vw":56.6243},{"c":56.86,"h":57.13,"l":56.775,"n":1052,"o":56.775,"t":"2026-10-06T13:45:00Z","v":127744,"vw":56.928089},{"c":56.17,"h":56.865,"l":56.17,"n":2480,"o":56.865,"t":"2026-10-06T14:00:00Z","v":193820,"vw":56.487774},{"c":56.16,"h":56.32,"l":56.055,"n":1942,"o":56.17,"t":"2026-10-06T14:15:00Z","v":134712,"vw":56.163637},{"c":56.08,"h":56.3,"l":56.05,"n":1345,"o":56.18,"t":"2026-10-06T14:30:00Z","v":64816,"vw":56.178855},{"c":56.285,"h":56.36,"l":56.04,"n":1064,"o":56.09,"t":"2026-10-06T14:45:00Z","v":43414,"vw":56.176409},{"c":56.58,"h":56.62,"l":56.3,"n":1074,"o":56.31,"t":"2026-10-06T15:00:00Z","v":50018,"vw":56.477652},{"c":56.84,"h":56.85,"l":56.55,"n":1444,"o":56.55,"t":"2026-10-06T15:15:00Z","v":68504,"vw":56.714134},{"c":56.88,"h":56.955,"l":56.755,"n":1351,"o":56.87,"t":"2026-10-06T15:30:00Z","v":71471,"vw":56.850674},{"c":56.695,"h":56.865,"l":56.675,"n":883,"o":56.85,"t":"2026-10-06T15:45:00Z","v":38548,"vw":56.74974},{"c":56.675,"h":56.73,"l":56.66,"n":921,"o":56.7,"t":"2026-10-06T16:00:00Z","v":43758,"vw":56.69461},{"c":56.59,"h":56.7,"l":56.56,"n":969,"o":56.69,"t":"2026-10-06T16:15:00Z","v":43023,"vw":56.653854},{"c":56.57,"h":56.65,"l":56.57,"n":552,"o":56.6,"t":"2026-10-06T16:30:00Z","v":22036,"vw":56.605785},{"c":56.6,"h":56.63,"l":56.56,"n":620,"o":56.57,"t":"2026-10-06T16:45:00Z","v":25899,"vw":56.599743},{"c":56.53,"h":56.66,"l":56.53,"n":687,"o":56.625,"t":"2026-10-06T17:00:00Z","v":24632,"vw":56.60491},{"c":56.45,"h":56.55,"l":56.44,"n":643,"o":56.55,"t":"2026-10-06T17:15:00Z","v":22302,"vw":56.496037},{"c":56.54,"h":56.5754,"l":56.42,"n":807,"o":56.45,"t":"2026-10-06T17:30:00Z","v":24565,"vw":56.508865},{"c":56.56,"h":56.606,"l":56.53,"n":1047,"o":56.54,"t":"2026-10-06T17:45:00Z","v":31940,"vw":56.573481},{"c":56.55,"h":56.65,"l":56.48,"n":1233,"o":56.565,"t":"2026-10-06T18:00:00Z","v":54396,"vw":56.553657},{"c":56.69,"h":56.7,"l":56.53,"n":1372,"o":56.535,"t":"2026-10-06T18:15:00Z","v":51588,"vw":56.618352},{"c":56.6299,"h":56.74,"l":56.61,"n":1233,"o":56.71,"t":"2026-10-06T18:30:00Z","v":52572,"vw":56.684985},{"c":56.58,"h":56.645,"l":56.53,"n":1326,"o":56.63,"t":"2026-10-06T18:45:00Z","v":51652,"vw":56.587991},{"c":56.55,"h":56.585,"l":56.53,"n":1106,"o":56.58,"t":"2026-10-06T19:00:00Z","v":45740,"vw":56.558112},{"c":56.52,"h":56.575,"l":56.42,"n":2141,"o":56.55,"t":"2026-10-06T19:15:00Z","v":117945,"vw":56.499005},{"c":56.46,"h":56.53,"l":56.43,"n":1697,"o":56.525,"t":"2026-10-06T19:30:00Z","v":90706,"vw":56.474227},{"c":56.46,"h":56.49,"l":56.28,"n":5444,"o":56.455,"t":"2026-10-06T19:45:00Z","v":357126,"vw":56.418149},{"c":56.44,"h":56.44,"l":56.44,"n":79,"o":56.44,"t":"2026-10-06T20:00:00Z","v":455707,"vw":56.44},{"c":55.5995,"h":55.5995,"l":55.5995,"n":27,"o":55.5995,"t":"2026-10-06T21:00:00Z","v":355,"vw":55.5995},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-06T22:45:00Z","v":100,"vw":56.71},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-07T11:00:00Z","v":298,"vw":56.44},{"c":56.88,"h":56.88,"l":56.88,"n":5,"o":56.88,"t":"2026-10-07T13:15:00Z","v":154,"vw":56.88},{"c":56.97,"h":57.155,"l":56.605,"n":1262,"o":56.605,"t":"2026-10-07T13:30:00Z","v":134508,"vw":56.875708},{"c":56.995,"h":57.095,"l":56.85,"n":1100,"o":56.99,"t":"2026-10-07T13:45:00Z","v":73829,"vw":56.975081},{"c":56.81,"h":57.04,"l":56.81,"n":1549,"o":56.97,"t":"2026-10-07T14:00:00Z","v":95630,"vw":56.949404},{"c":56.705,"h":56.86,"l":56.66,"n":1089,"o":56.81,"t":"2026-10-07T14:15:00Z","v":74135,"vw":56.733734},{"c":56.6,"h":56.79,"l":56.57,"n":1820,"o":56.7,"t":"2026-10-07T14:30:00Z","v":90634,"vw":56.689026},{"c":56.595,"h":56.73,"l":56.59,"n":1771,"o":56.59,"t":"2026-10-07T14:45:00Z","v":101514,"vw":56.655602},{"c":56.73,"h":56.745,"l":56.57,"n":1873,"o":56.59,"t":"2026-10-07T15:00:00Z","v":113986,"vw":56.676972},{"c":56.82,"h":56.82,"l":56.635,"n":2340,"o":56.73,"t":"2026-10-07T15:15:00Z","v":148657,"vw":56.729904},{"c":56.91,"h":57.005,"l":56.8,"n":1341,"o":56.81,"t":"2026-10-07T15:30:00Z","v":117173,"vw":56.94157},{"c":57.01,"h":57.08,"l":56.91,"n":1231,"o":56.93,"t":"2026-10-07T15:45:00Z","v":103116,"vw":57.027353},{"c":56.96,"h":57.04,"l":56.91,"n":1179,"o":57.02,"t":"2026-10-07T16:00:00Z","v":61551,"vw":56.981512},{"c":56.99,"h":57.0025,"l":56.9,"n":710,"o":56.96,"t":"2026-10-07T16:15:00Z","v":35159,"vw":56.961929},{"c":56.85,"h":57.015,"l":56.85,"n":718,"o":56.995,"t":"2026-10-07T16:30:00Z","v":29542,"vw":56.964193},{"c":56.9708,"h":56.99,"l":56.83,"n":538,"o":56.87,"t":"2026-10-07T16:45:00Z","v":29866,"vw":56.939344},{"c":56.96,"h":57.05,"l":56.96,"n":737,"o":56.98,"t":"2026-10-07T17:00:00Z","v":36103,"vw":56.994616},{"c":56.9,"h":56.96,"l":56.87,"n":717,"o":56.96,"t":"2026-10-07T17:15:00Z","v":35150,"vw":56.911381},{"c":56.9,"h":57.02,"l":56.86,"n":844,"o":56.9,"t":"2026-10-07T17:30:00Z","v":77345,"vw":56.952999},{"c":56.8,"h":56.93,"l":56.7597,"n":816,"o":56.91,"t":"2026-10-07T17:45:00Z","v":47046,"vw":56.830435},{"c":56.74,"h":56.79,"l":56.715,"n":894,"o":56.79,"t":"2026-10-07T18:00:00Z","v":42114,"vw":56.749554},{"c":56.745,"h":56.745,"l":56.68,"n":969,"o":56.745,"t":"2026-10-07T18:15:00Z","v":42545,"vw":56.701711},{"c":56.73,"h":56.76,"l":56.705,"n":1025,"o":56.745,"t":"2026-10-07T18:30:00Z","v":48978,"vw":56.736285},{"c":56.74,"h":56.74,"l":56.68,"n":936,"o":56.73,"t":"2026-10-07T18:45:00Z","v":41791,"vw":56.701406},{"c":56.61,"h":56.76,"l":56.59,"n":1199,"o":56.75,"t":"2026-10-07T19:00:00Z","v":65910,"vw":56.652229},{"c":56.605,"h":56.64,"l":56.55,"n":1405,"o":56.6181,"t":"2026-10-07T19:15:00Z","v":69582,"vw":56.597652},{"c":56.485,"h":56.65,"l":56.445,"n":1611,"o":56.615,"t":"2026-10-07T19:30:00Z","v":92260,"vw":56.526975},{"c":56.76,"h":56.76,"l":56.405,"n":6807,"o":56.485,"t":"2026-10-07T19:45:00Z","v":506231,"vw":56.597644},{"c":56.64,"h":56.76,"l":56.64,"n":51,"o":56.76,"t":"2026-10-07T20:00:00Z","v":970534,"vw":56.759987},{"c":56.95,"h":56.95,"l":56.95,"n":4,"o":56.95,"t":"2026-10-08T08:00:00Z","v":121,"vw":56.95},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-08T09:15:00Z","v":100,"vw":56.92},{"c":56.25,"h":56.71,"l":56.18,"n":799,"o":56.57,"t":"2026-10-08T13:30:00Z","v":57142,"vw":56.432755},{"c":56.335,"h":56.47,"l":56.14,"n":878,"o":56.24,"t":"2026-10-08T13:45:00Z","v":59186,"vw":56.327077},{"c":55.7,"h":56.36,"l":55.68,"n":1542,"o":56.335,"t":"2026-10-08T14:00:00Z","v":147595,"vw":55.897858},{"c":55.21,"h":55.73,"l":55.19,"n":1500,"o":55.67,"t":"2026-10-08T14:15:00Z","v":91190,"vw":55.47721},{"c":55.49,"h":55.53,"l":55.13,"n":1689,"o":55.21,"t":"2026-10-08T14:30:00Z","v":106472,"vw":55.299992},{"c":55.405,"h":55.61,"l":55.27,"n":1227,"o":55.5,"t":"2026-10-08T14:45:00Z","v":85619,"vw":55.411082},{"c":55.32,"h":55.435,"l":55.235,"n":1176,"o":55.4,"t":"2026-10-08T15:00:00Z","v":62260,"vw":55.353837},{"c":55.49,"h":55.56,"l":55.325,"n":1091,"o":55.325,"t":"2026-10-08T15:15:00Z","v":54370,"vw":55.454217},{"c":55.48,"h":55.5471,"l":55.355,"n":1016,"o":55.505,"t":"2026-10-08T15:30:00Z","v":48267,"vw":55.457217},{"c":55.33,"h":55.46,"l":55.31,"n":995,"o":55.46,"t":"2026-10-08T15:45:00Z","v":51219,"vw":55.370687},{"c":55.295,"h":55.41,"l":55.29,"n":794,"o":55.35,"t":"2026-10-08T16:00:00Z","v":33832,"vw":55.35947},{"c":55.335,"h":55.45,"l":55.295,"n":828,"o":55.3,"t":"2026-10-08T16:15:00Z","v":35916,"vw":55.366273},{"c":55.355,"h":55.39,"l":55.31,"n":701,"o":55.33,"t":"2026-10-08T16:30:00Z","v":32502,"vw":55.350785},{"c":55.77,"h":55.78,"l":55.36,"n":843,"o":55.37,"t":"2026-10-08T16:45:00Z","v":36640,"vw":55.589452},{"c":55.845,"h":56.02,"l":55.795,"n":895,"o":55.795,"t":"2026-10-08T17:00:00Z","v":36846,"vw":55.881994},{"c":56,"h":56.195,"l":55.83,"n":1240,"o":55.83,"t":"2026-10-08T17:15:00Z","v":57600,"vw":56.026762},{"c":56.04,"h":56.09,"l":55.97,"n":758,"o":55.995,"t":"2026-10-08T17:30:00Z","v":33810,"vw":56.032523},{"c":56.115,"h":56.1575,"l":56.04,"n":986,"o":56.04,"t":"2026-10-08T17:45:00Z","v":44492,"vw":56.104398},{"c":56.155,"h":56.17,"l":56.01,"n":928,"o":56.14,"t":"2026-10-08T18:00:00Z","v":36505,"vw":56.080245},{"c":56.16,"h":56.21,"l":56.06,"n":982,"o":56.205,"t":"2026-10-08T18:15:00Z","v":73707,"vw":56.106005},{"c":56.205,"h":56.205,"l":56.1,"n":809,"o":56.14,"t":"2026-10-08T18:30:00Z","v":38738,"vw":56.148323},{"c":56.03,"h":56.195,"l":56.01,"n":887,"o":56.19,"t":"2026-10-08T18:45:00Z","v":44472,"vw":56.124479},{"c":56.15,"h":56.175,"l":56.04,"n":1058,"o":56.05,"t":"2026-10-08T19:00:00Z","v":52742,"vw":56.097872},{"c":56.2,"h":56.21,"l":56.0701,"n":1265,"o":56.12,"t":"2026-10-08T19:15:00Z","v":74377,"vw":56.132645},{"c":56.145,"h":56.259,"l":56.04,"n":1627,"o":56.22,"t":"2026-10-08T19:30:00Z","v":107710,"vw":56.142852},{"c":56.21,"h":56.29,"l":56.055,"n":4774,"o":56.145,"t":"2026-10-08T19:45:00Z","v":342298,"vw":56.198148},{"c":56.21,"h":56.21,"l":56.21,"n":75,"o":56.21,"t":"2026-10-08T20:00:00Z","v":605621,"vw":56.21},{"c":56.21,"h":56.21,"l":56.21,"n":1,"o":56.21,"t":"2026-10-08T21:30:00Z","v":100,"vw":56.21},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-09T13:15:00Z","v":161,"vw":56.08},{"c":56.22,"h":56.49,"l":55.72,"n":869,"o":56.03,"t":"2026-10-09T13:30:00Z","v":84087,"vw":56.176912},{"c":56.565,"h":56.62,"l":56.14,"n":1167,"o":56.18,"t":"2026-10-09T13:45:00Z","v":58431,"vw":56.521101},{"c":56.62,"h":56.855,"l":56.565,"n":1214,"o":56.565,"t":"2026-10-09T14:00:00Z","v":52094,"vw":56.739278},{"c":56.78,"h":56.79,"l":56.58,"n":889,"o":56.645,"t":"2026-10-09T14:15:00Z","v":32068,"vw":56.696845},{"c":56.49,"h":56.81,"l":56.49,"n":901,"o":56.8,"t":"2026-10-09T14:30:00Z","v":35347,"vw":56.665129},{"c":56.49,"h":56.49,"l":56.33,"n":951,"o":56.485,"t":"2026-10-09T14:45:00Z","v":247895,"vw":56.399405},{"c":56.555,"h":56.555,"l":56.39,"n":1184,"o":56.495,"t":"2026-10-09T15:00:00Z","v":85594,"vw":56.441364},{"c":56.64,"h":56.64,"l":56.525,"n":827,"o":56.56,"t":"2026-10-09T15:15:00Z","v":35872,"vw":56.596646},{"c":56.465,"h":56.64,"l":56.43,"n":862,"o":56.63,"t":"2026-10-09T15:30:00Z","v":39922,"vw":56.542663},{"c":56.52,"h":56.53,"l":56.44,"n":1370,"o":56.45,"t":"2026-10-09T15:45:00Z","v":78722,"vw":56.495824},{"c":56.59,"h":56.59,"l":56.47,"n":1333,"o":56.52,"t":"2026-10-09T16:00:00Z","v":77197,"vw":56.530022},{"c":56.69,"h":56.69,"l":56.565,"n":1265,"o":56.59,"t":"2026-10-09T16:15:00Z","v":67467,"vw":56.611426},{"c":56.665,"h":56.721,"l":56.65,"n":882,"o":56.68,"t":"2026-10-09T16:30:00Z","v":36781,"vw":56.691072},{"c":56.75,"h":56.76,"l":56.645,"n":1278,"o":56.67,"t":"2026-10-09T16:45:00Z","v":60726,"vw":56.694608},{"c":56.931,"h":56.931,"l":56.75,"n":1129,"o":56.76,"t":"2026-10-09T17:00:00Z","v":55868,"vw":56.837707},{"c":56.95,"h":56.95,"l":56.87,"n":1030,"o":56.93,"t":"2026-10-09T17:15:00Z","v":53284,"vw":56.906359},{"c":57.055,"h":57.08,"l":56.93,"n":1220,"o":56.965,"t":"2026-10-09T17:30:00Z","v":87004,"vw":56.998497},{"c":57.045,"h":57.06,"l":56.98,"n":976,"o":57.06,"t":"2026-10-09T17:45:00Z","v":42153,"vw":57.02207},{"c":56.98,"h":57.05,"l":56.93,"n":1052,"o":57.03,"t":"2026-10-09T18:00:00Z","v":67389,"vw":56.994619},{"c":56.965,"h":56.985,"l":56.935,"n":950,"o":56.98,"t":"2026-10-09T18:15:00Z","v":44124,"vw":56.953777},{"c":56.88,"h":57,"l":56.88,"n":1190,"o":56.965,"t":"2026-10-09T18:30:00Z","v":66750,"vw":56.939576},{"c":56.9,"h":56.92,"l":56.78,"n":1204,"o":56.8999,"t":"2026-10-09T18:45:00Z","v":69679,"vw":56.858839},{"c":56.815,"h":56.935,"l":56.81,"n":1263,"o":56.895,"t":"2026-10-09T19:00:00Z","v":62426,"vw":56.853522},{"c":56.895,"h":56.935,"l":56.8,"n":1399,"o":56.8194,"t":"2026-10-09T19:15:00Z","v":81085,"vw":56.894628},{"c":56.935,"h":56.965,"l":56.88,"n":1991,"o":56.885,"t":"2026-10-09T19:30:00Z","v":107032,"vw":56.919647},{"c":56.915,"h":56.98,"l":56.88,"n":5329,"o":56.93,"t":"2026-10-09T19:45:00Z","v":421859,"vw":56.929498},{"c":56.93,"h":56.93,"l":56.93,"n":65,"o":56.93,"t":"2026-10-09T20:00:00Z","v":534534,"vw":56.93},{"c":57.17,"h":57.17,"l":57.17,"n":3,"o":57.17,"t":"2026-10-12T13:15:00Z","v":166,"vw":57.17},{"c":57.265,"h":57.32,"l":56.945,"n":597,"o":57.04,"t":"2026-10-12T13:30:00Z","v":84870,"vw":57.059535},{"c":57.2,"h":57.3,"l":56.99,"n":494,"o":57.295,"t":"2026-10-12T13:45:00Z","v":20694,"vw":57.130871},{"c":56.97,"h":57.215,"l":56.855,"n":1058,"o":57.21,"t":"2026-10-12T14:00:00Z","v":61559,"vw":56.990938},{"c":57.135,"h":57.145,"l":56.85,"n":1301,"o":56.975,"t":"2026-10-12T14:15:00Z","v":83664,"vw":56.954334},{"c":57.11,"h":57.185,"l":57.015,"n":939,"o":57.16,"t":"2026-10-12T14:30:00Z","v":49140,"vw":57.091793},{"c":57.175,"h":57.235,"l":57.07,"n":708,"o":57.095,"t":"2026-10-12T14:45:00Z","v":21184,"vw":57.148919},{"c":57.22,"h":57.22,"l":57.07,"n":847,"o":57.175,"t":"2026-10-12T15:00:00Z","v":27485,"vw":57.150816},{"c":57.16,"h":57.23,"l":57.1,"n":729,"o":57.2,"t":"2026-10-12T15:15:00Z","v":26547,"vw":57.165913},{"c":57.125,"h":57.19,"l":57.125,"n":534,"o":57.17,"t":"2026-10-12T15:30:00Z","v":20574,"vw":57.154459},{"c":57.14,"h":57.19,"l":57.12,"n":713,"o":57.15,"t":"2026-10-12T15:45:00Z","v":24292,"vw":57.154179},{"c":57.215,"h":57.22,"l":57.11,"n":916,"o":57.14,"t":"2026-10-12T16:00:00Z","v":56424,"vw":57.176223},{"c":57.3,"h":57.325,"l":57.215,"n":610,"o":57.22,"t":"2026-10-12T16:15:00Z","v":25991,"vw":57.258099},{"c":57.185,"h":57.285,"l":57.18,"n":545,"o":57.28,"t":"2026-10-12T16:30:00Z","v":19955,"vw":57.220961},{"c":57.24,"h":57.27,"l":57.11,"n":647,"o":57.19,"t":"2026-10-12T16:45:00Z","v":24314,"vw":57.185273},{"c":57.215,"h":57.24,"l":57.19,"n":721,"o":57.23,"t":"2026-10-12T17:00:00Z","v":31008,"vw":57.214479},{"c":57.205,"h":57.21,"l":57.14,"n":723,"o":57.21,"t":"2026-10-12T17:15:00Z","v":24539,"vw":57.167756},{"c":57.24,"h":57.3,"l":57.195,"n":640,"o":57.2,"t":"2026-10-12T17:30:00Z","v":34915,"vw":57.233351},{"c":57.265,"h":57.275,"l":57.205,"n":676,"o":57.235,"t":"2026-10-12T17:45:00Z","v":24159,"vw":57.23598},{"c":57.225,"h":57.28,"l":57.17,"n":940,"o":57.2501,"t":"2026-10-12T18:00:00Z","v":48178,"vw":57.211287},{"c":57.15,"h":57.255,"l":57.15,"n":1125,"o":57.215,"t":"2026-10-12T18:15:00Z","v":45717,"vw":57.21316},{"c":57.38,"h":57.41,"l":57.14,"n":1370,"o":57.15,"t":"2026-10-12T18:30:00Z","v":85385,"vw":57.268609},{"c":57.835,"h":57.92,"l":57.385,"n":3141,"o":57.385,"t":"2026-10-12T18:45:00Z","v":187170,"vw":57.617675},{"c":57.69,"h":57.84,"l":57.64,"n":1537,"o":57.81,"t":"2026-10-12T19:00:00Z","v":88299,"vw":57.708681},{"c":57.76,"h":57.775,"l":57.6,"n":1775,"o":57.7,"t":"2026-10-12T19:15:00Z","v":138285,"vw":57.673865},{"c":57.59,"h":57.73,"l":57.5,"n":1952,"o":57.73,"t":"2026-10-12T19:30:00Z","v":148182,"vw":57.621889},{"c":57.81,"h":57.825,"l":57.51,"n":6719,"o":57.6,"t":"2026-10-12T19:45:00Z","v":478865,"vw":57.712046},{"c":57.78,"h":57.78,"l":57.78,"n":46,"o":57.78,"t":"2026-10-12T20:00:00Z","v":273424,"vw":57.78},{"c":57.51,"h":57.97,"l":57.3,"n":677,"o":57.76,"t":"2026-10-13T13:30:00Z","v":255681,"vw":57.761172},{"c":57.43,"h":57.53,"l":57.28,"n":1405,"o":57.45,"t":"2026-10-13T13:45:00Z","v":194632,"vw":57.420255},{"c":57.525,"h":57.54,"l":57.15,"n":2517,"o":57.415,"t":"2026-10-13T14:00:00Z","v":517423,"vw":57.327591},{"c":57.45,"h":57.535,"l":57.4,"n":899,"o":57.515,"t":"2026-10-13T14:15:00Z","v":62894,"vw":57.478497},{"c":57.33,"h":57.47,"l":57.265,"n":897,"o":57.435,"t":"2026-10-13T14:30:00Z","v":53058,"vw":57.385424},{"c":56.9,"h":57.36,"l":56.89,"n":1096,"o":57.335,"t":"2026-10-13T14:45:00Z","v":86272,"vw":57.218765},{"c":56.81,"h":56.985,"l":56.78,"n":1423,"o":56.895,"t":"2026-10-13T15:00:00Z","v":75089,"vw":56.880008},{"c":56.84,"h":57.01,"l":56.79,"n":771,"o":56.79,"t":"2026-10-13T15:15:00Z","v":31456,"vw":56.87858},{"c":56.97,"h":57,"l":56.83,"n":786,"o":56.85,"t":"2026-10-13T15:30:00Z","v":28235,"vw":56.904966},{"c":56.84,"h":56.98,"l":56.8175,"n":383,"o":56.98,"t":"2026-10-13T15:45:00Z","v":11026,"vw":56.884167},{"c":56.61,"h":56.88,"l":56.6,"n":748,"o":56.82,"t":"2026-10-13T16:00:00Z","v":28207,"vw":56.718439},{"c":56.68,"h":56.71,"l":56.5,"n":637,"o":56.605,"t":"2026-10-13T16:15:00Z","v":24205,"vw":56.603632},{"c":56.66,"h":56.68,"l":56.49,"n":547,"o":56.68,"t":"2026-10-13T16:30:00Z","v":18066,"vw":56.614358},{"c":56.5944,"h":56.655,"l":56.5601,"n":362,"o":56.65,"t":"2026-10-13T16:45:00Z","v":10858,"vw":56.608127},{"c":56.61,"h":56.69,"l":56.54,"n":434,"o":56.61,"t":"2026-10-13T17:00:00Z","v":16746,"vw":56.627198},{"c":56.555,"h":56.6,"l":56.5,"n":426,"o":56.6,"t":"2026-10-13T17:15:00Z","v":13234,"vw":56.551625},{"c":56.52,"h":56.64,"l":56.52,"n":620,"o":56.57,"t":"2026-10-13T17:30:00Z","v":17466,"vw":56.576236},{"c":56.475,"h":56.51,"l":56.42,"n":559,"o":56.51,"t":"2026-10-13T17:45:00Z","v":26546,"vw":56.464964},{"c":56.475,"h":56.51,"l":56.43,"n":523,"o":56.465,"t":"2026-10-13T18:00:00Z","v":18027,"vw":56.457871},{"c":56.61,"h":56.61,"l":56.47,"n":656,"o":56.48,"t":"2026-10-13T18:15:00Z","v":29108,"vw":56.514408},{"c":56.64,"h":56.7084,"l":56.595,"n":559,"o":56.6,"t":"2026-10-13T18:30:00Z","v":16697,"vw":56.633449},{"c":56.59,"h":56.645,"l":56.5,"n":797,"o":56.645,"t":"2026-10-13T18:45:00Z","v":29177,"vw":56.577505},{"c":56.6,"h":56.6,"l":56.52,"n":763,"o":56.59,"t":"2026-10-13T19:00:00Z","v":35135,"vw":56.564708},{"c":56.625,"h":56.665,"l":56.55,"n":998,"o":56.6,"t":"2026-10-13T19:15:00Z","v":38783,"vw":56.620258},{"c":56.529,"h":56.65,"l":56.519,"n":1562,"o":56.625,"t":"2026-10-13T19:30:00Z","v":61881,"vw":56.572222},{"c":56.56,"h":56.62,"l":56.46,"n":3937,"o":56.5244,"t":"2026-10-13T19:45:00Z","v":224865,"vw":56.535739},{"c":56.57,"h":56.57,"l":56.57,"n":80,"o":56.57,"t":"2026-10-13T20:00:00Z","v":1277873,"vw":56.57},{"c":57.335,"h":57.425,"l":56.78,"n":614,"o":57.03,"t":"2026-10-14T13:30:00Z","v":50003,"vw":57.053721},{"c":57.735,"h":57.77,"l":57.26,"n":898,"o":57.26,"t":"2026-10-14T13:45:00Z","v":49535,"vw":57.624524},{"c":57.945,"h":58.13,"l":57.68,"n":1361,"o":57.71,"t":"2026-10-14T14:00:00Z","v":73983,"vw":57.941638},{"c":57.805,"h":58.12,"l":57.8,"n":1083,"o":57.93,"t":"2026-10-14T14:15:00Z","v":67840,"vw":57.984492},{"c":58.07,"h":58.14,"l":57.76,"n":1347,"o":57.795,"t":"2026-10-14T14:30:00Z","v":78818,"vw":57.967026},{"c":58,"h":58.16,"l":57.925,"n":1294,"o":58.08,"t":"2026-10-14T14:45:00Z","v":78306,"vw":58.0135},{"c":58.24,"h":58.3,"l":57.9775,"n":1127,"o":58,"t":"2026-10-14T15:00:00Z","v":51319,"vw":58.173909},{"c":58.33,"h":58.36,"l":58.14,"n":1464,"o":58.23,"t":"2026-10-14T15:15:00Z","v":125562,"vw":58.258293},{"c":58.375,"h":58.41,"l":58.26,"n":1304,"o":58.3608,"t":"2026-10-14T15:30:00Z","v":64333,"vw":58.341633},{"c":58.405,"h":58.47,"l":58.27,"n":2166,"o":58.35,"t":"2026-10-14T15:45:00Z","v":149302,"vw":58.384131},{"c":58.38,"h":58.49,"l":58.36,"n":968,"o":58.4295,"t":"2026-10-14T16:00:00Z","v":50701,"vw":58.430127},{"c":58.62,"h":58.62,"l":58.4,"n":915,"o":58.4,"t":"2026-10-14T16:15:00Z","v":45471,"vw":58.511306},{"c":58.54,"h":58.635,"l":58.48,"n":1318,"o":58.62,"t":"2026-10-14T16:30:00Z","v":66989,"vw":58.56823},{"c":58.7,"h":58.71,"l":58.515,"n":1225,"o":58.54,"t":"2026-10-14T16:45:00Z","v":56111,"vw":58.613733},{"c":58.67,"h":58.73,"l":58.645,"n":1036,"o":58.69,"t":"2026-10-14T17:00:00Z","v":43643,"vw":58.69051},{"c":58.795,"h":58.82,"l":58.67,"n":1293,"o":58.68,"t":"2026-10-14T17:15:00Z","v":74159,"vw":58.747323},{"c":58.91,"h":58.98,"l":58.775,"n":1193,"o":58.78,"t":"2026-10-14T17:30:00Z","v":58446,"vw":58.917361},{"c":58.895,"h":58.94,"l":58.745,"n":1152,"o":58.93,"t":"2026-10-14T17:45:00Z","v":65723,"vw":58.83831},{"c":58.92,"h":59.07,"l":58.89,"n":1272,"o":58.89,"t":"2026-10-14T18:00:00Z","v":92756,"vw":59.006224},{"c":58.91,"h":58.99,"l":58.86,"n":1311,"o":58.935,"t":"2026-10-14T18:15:00Z","v":107124,"vw":58.920257},{"c":58.85,"h":58.97,"l":58.82,"n":1349,"o":58.905,"t":"2026-10-14T18:30:00Z","v":80314,"vw":58.877339},{"c":58.855,"h":58.87,"l":58.8,"n":1439,"o":58.85,"t":"2026-10-14T18:45:00Z","v":77593,"vw":58.831264},{"c":58.99,"h":58.99,"l":58.81,"n":1422,"o":58.84,"t":"2026-10-14T19:00:00Z","v":64911,"vw":58.875548},{"c":58.91,"h":58.975,"l":58.76,"n":1684,"o":58.975,"t":"2026-10-14T19:15:00Z","v":101061,"vw":58.870532},{"c":58.91,"h":58.99,"l":58.84,"n":2131,"o":58.9,"t":"2026-10-14T19:30:00Z","v":126370,"vw":58.901247},{"c":58.97,"h":59.08,"l":58.9025,"n":5205,"o":58.92,"t":"2026-10-14T19:45:00Z","v":374595,"vw":59.017373},{"c":58.99,"h":58.99,"l":58.99,"n":67,"o":58.99,"t":"2026-10-14T20:00:00Z","v":481066,"vw":58.99},{"c":59.3243,"h":59.3243,"l":59.3243,"n":1,"o":59.3243,"t":"2026-10-14T22:30:00Z","v":135,"vw":59.3243},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-15T11:45:00Z","v":220,"vw":60},{"c":59.5,"h":59.59,"l":59.5,"n":70,"o":59.53,"t":"2026-10-15T12:45:00Z","v":23524,"vw":59.50504},{"c":59.97,"h":60.32,"l":59.5,"n":1433,"o":59.75,"t":"2026-10-15T13:30:00Z","v":117651,"vw":59.924816},{"c":60.225,"h":60.41,"l":59.995,"n":1185,"o":59.995,"t":"2026-10-15T13:45:00Z","v":120040,"vw":60.188396},{"c":60.16,"h":60.28,"l":59.985,"n":1517,"o":60.24,"t":"2026-10-15T14:00:00Z","v":82890,"vw":60.169189},{"c":60.055,"h":60.4,"l":60.01,"n":1415,"o":60.13,"t":"2026-10-15T14:15:00Z","v":123600,"vw":60.204547},{"c":59.95,"h":60.1,"l":59.84,"n":1700,"o":60.055,"t":"2026-10-15T14:30:00Z","v":103380,"vw":59.984513},{"c":59.87,"h":60.1,"l":59.85,"n":1125,"o":59.97,"t":"2026-10-15T14:45:00Z","v":67756,"vw":59.968136},{"c":60.095,"h":60.16,"l":59.86,"n":1208,"o":59.86,"t":"2026-10-15T15:00:00Z","v":77455,"vw":60.036558},{"c":60.29,"h":60.295,"l":60.04,"n":1152,"o":60.06,"t":"2026-10-15T15:15:00Z","v":105018,"vw":60.139624},{"c":60.25,"h":60.335,"l":60.2,"n":947,"o":60.295,"t":"2026-10-15T15:30:00Z","v":54004,"vw":60.263623},{"c":60.05,"h":60.244,"l":60.03,"n":1184,"o":60.23,"t":"2026-10-15T15:45:00Z","v":75603,"vw":60.152633},{"c":59.99,"h":60.17,"l":59.92,"n":1352,"o":60.07,"t":"2026-10-15T16:00:00Z","v":92270,"vw":60.026644},{"c":60.12,"h":60.13,"l":59.99,"n":949,"o":59.99,"t":"2026-10-15T16:15:00Z","v":46170,"vw":60.057683},{"c":60.06,"h":60.125,"l":60.015,"n":901,"o":60.11,"t":"2026-10-15T16:30:00Z","v":53859,"vw":60.07285},{"c":59.83,"h":60.06,"l":59.75,"n":995,"o":60.03,"t":"2026-10-15T16:45:00Z","v":57677,"vw":59.956105},{"c":59.725,"h":59.88,"l":59.68,"n":815,"o":59.85,"t":"2026-10-15T17:00:00Z","v":56862,"vw":59.776766},{"c":59.86,"h":59.9,"l":59.73,"n":1166,"o":59.73,"t":"2026-10-15T17:15:00Z","v":82094,"vw":59.823805},{"c":59.82,"h":59.93,"l":59.79,"n":997,"o":59.85,"t":"2026-10-15T17:30:00Z","v":72928,"vw":59.8401},{"c":59.85,"h":59.9,"l":59.74,"n":1061,"o":59.825,"t":"2026-10-15T17:45:00Z","v":67770,"vw":59.841405},{"c":59.855,"h":59.975,"l":59.8,"n":1186,"o":59.87,"t":"2026-10-15T18:00:00Z","v":85279,"vw":59.885067},{"c":59.72,"h":59.86,"l":59.7,"n":1779,"o":59.855,"t":"2026-10-15T18:15:00Z","v":181002,"vw":59.775924},{"c":59.62,"h":59.805,"l":59.62,"n":1488,"o":59.72,"t":"2026-10-15T18:30:00Z","v":111012,"vw":59.738957},{"c":59.555,"h":59.65,"l":59.525,"n":1000,"o":59.6,"t":"2026-10-15T18:45:00Z","v":59275,"vw":59.598793},{"c":59.67,"h":59.68,"l":59.5101,"n":1330,"o":59.555,"t":"2026-10-15T19:00:00Z","v":82455,"vw":59.622939},{"c":59.87,"h":59.88,"l":59.645,"n":1527,"o":59.665,"t":"2026-10-15T19:15:00Z","v":119088,"vw":59.792171},{"c":59.865,"h":59.93,"l":59.81,"n":2047,"o":59.87,"t":"2026-10-15T19:30:00Z","v":128319,"vw":59.873803},{"c":59.615,"h":59.88,"l":59.56,"n":5903,"o":59.86,"t":"2026-10-15T19:45:00Z","v":426075,"vw":59.692019},{"c":59.62,"h":59.62,"l":59.62,"n":64,"o":59.62,"t":"2026-10-15T20:00:00Z","v":518351,"vw":59.62},{"c":59.97,"h":60.11,"l":59.72,"n":787,"o":59.89,"t":"2026-10-16T13:30:00Z","v":52001,"vw":59.907921},{"c":60.054,"h":60.14,"l":59.92,"n":1413,"o":59.98,"t":"2026-10-16T13:45:00Z","v":78021,"vw":60.011061},{"c":60.095,"h":60.18,"l":59.9,"n":1173,"o":60.055,"t":"2026-10-16T14:00:00Z","v":93033,"vw":60.046406},{"c":60.1,"h":60.19,"l":59.98,"n":1519,"o":60.08,"t":"2026-10-16T14:15:00Z","v":139343,"vw":60.069244},{"c":60.23,"h":60.32,"l":60.075,"n":1378,"o":60.115,"t":"2026-10-16T14:30:00Z","v":146634,"vw":60.154949},{"c":60.39,"h":60.41,"l":60.2,"n":1801,"o":60.21,"t":"2026-10-16T14:45:00Z","v":165744,"vw":60.336555},{"c":60.635,"h":60.66,"l":60.38,"n":1756,"o":60.3875,"t":"2026-10-16T15:00:00Z","v":115824,"vw":60.520901},{"c":60.72,"h":60.755,"l":60.6,"n":1345,"o":60.63,"t":"2026-10-16T15:15:00Z","v":66512,"vw":60.670317},{"c":60.45,"h":60.75,"l":60.325,"n":2537,"o":60.715,"t":"2026-10-16T15:30:00Z","v":322316,"vw":60.559147},{"c":60.76,"h":60.8019,"l":60.435,"n":1701,"o":60.45,"t":"2026-10-16T15:45:00Z","v":110217,"vw":60.657655},{"c":60.745,"h":60.79,"l":60.62,"n":1962,"o":60.75,"t":"2026-10-16T16:00:00Z","v":135746,"vw":60.720919},{"c":60.83,"h":60.885,"l":60.76,"n":1710,"o":60.76,"t":"2026-10-16T16:15:00Z","v":108295,"vw":60.836099},{"c":61.01,"h":61.015,"l":60.77,"n":1707,"o":60.84,"t":"2026-10-16T16:30:00Z","v":110545,"vw":60.928058},{"c":61.03,"h":61.11,"l":60.98,"n":2380,"o":61.01,"t":"2026-10-16T16:45:00Z","v":194661,"vw":61.037339},{"c":61.07,"h":61.175,"l":60.94,"n":3186,"o":61.03,"t":"2026-10-16T17:00:00Z","v":275750,"vw":61.031839},{"c":61.135,"h":61.155,"l":60.99,"n":2452,"o":61.08,"t":"2026-10-16T17:15:00Z","v":232581,"vw":61.046019},{"c":61.135,"h":61.145,"l":61.01,"n":2269,"o":61.13,"t":"2026-10-16T17:30:00Z","v":236446,"vw":61.06997},{"c":60.96,"h":61.21,"l":60.94,"n":1664,"o":61.1311,"t":"2026-10-16T17:45:00Z","v":99914,"vw":61.124793},{"c":60.78,"h":61.035,"l":60.745,"n":2446,"o":60.955,"t":"2026-10-16T18:00:00Z","v":263335,"vw":60.914355},{"c":60.88,"h":60.91,"l":60.75,"n":1090,"o":60.78,"t":"2026-10-16T18:15:00Z","v":70582,"vw":60.84644},{"c":60.8675,"h":60.995,"l":60.82,"n":1445,"o":60.885,"t":"2026-10-16T18:30:00Z","v":88284,"vw":60.931975},{"c":61.01,"h":61.07,"l":60.85,"n":1722,"o":60.87,"t":"2026-10-16T18:45:00Z","v":110137,"vw":60.977611},{"c":60.76,"h":61.055,"l":60.75,"n":6940,"o":61,"t":"2026-10-16T19:00:00Z","v":591497,"vw":60.937868},{"c":60.91,"h":60.94,"l":60.65,"n":4044,"o":60.7518,"t":"2026-10-16T19:15:00Z","v":314673,"vw":60.849684},{"c":61.11,"h":61.17,"l":60.88,"n":4063,"o":60.9,"t":"2026-10-16T19:30:00Z","v":323021,"vw":61.032968},{"c":60.96,"h":61.31,"l":60.87,"n":6396,"o":61.11,"t":"2026-10-16T19:45:00Z","v":609752,"vw":61.095074},{"c":60.96,"h":60.96,"l":60.96,"n":67,"o":60.96,"t":"2026-10-16T20:00:00Z","v":730062,"vw":60.96},{"c":61.09,"h":61.09,"l":60.97,"n":7,"o":60.97,"t":"2026-10-16T20:15:00Z","v":1012,"vw":60.988256},{"c":61.0066,"h":61.0066,"l":61.0066,"n":1,"o":61.0066,"t":"2026-10-16T21:30:00Z","v":100,"vw":61.0066},{"c":60.96,"h":60.96,"l":60.96,"n":1,"o":60.96,"t":"2026-10-16T22:15:00Z","v":100,"vw":60.96},{"c":60.85,"h":60.85,"l":60.8,"n":47,"o":60.85,"t":"2026-10-19T11:00:00Z","v":5519,"vw":60.848077},{"c":60.75,"h":60.75,"l":60.75,"n":10,"o":60.75,"t":"2026-10-19T11:45:00Z","v":4063,"vw":60.75},{"c":60.4542,"h":60.4542,"l":60.4542,"n":1,"o":60.4542,"t":"2026-10-19T13:00:00Z","v":100,"vw":60.4542},{"c":60.44,"h":60.5,"l":60.44,"n":5,"o":60.5,"t":"2026-10-19T13:15:00Z","v":1527,"vw":60.475363},{"c":61.025,"h":61.1231,"l":60.425,"n":1022,"o":60.535,"t":"2026-10-19T13:30:00Z","v":122925,"vw":60.737271},{"c":60.94,"h":61.1,"l":60.77,"n":714,"o":61.06,"t":"2026-10-19T13:45:00Z","v":48601,"vw":60.93035},{"c":60.97,"h":61.04,"l":60.81,"n":727,"o":60.94,"t":"2026-10-19T14:00:00Z","v":50178,"vw":60.947382},{"c":60.815,"h":60.98,"l":60.76,"n":815,"o":60.98,"t":"2026-10-19T14:15:00Z","v":40328,"vw":60.83256},{"c":60.49,"h":60.82,"l":60.405,"n":855,"o":60.815,"t":"2026-10-19T14:30:00Z","v":52301,"vw":60.672556},{"c":60.63,"h":60.79,"l":60.44,"n":1109,"o":60.46,"t":"2026-10-19T14:45:00Z","v":57062,"vw":60.580006},{"c":60.29,"h":60.66,"l":60.22,"n":1489,"o":60.645,"t":"2026-10-19T15:00:00Z","v":94670,"vw":60.390016},{"c":60.325,"h":60.38,"l":60.24,"n":1190,"o":60.29,"t":"2026-10-19T15:15:00Z","v":63581,"vw":60.305003},{"c":60.305,"h":60.325,"l":60.2,"n":1417,"o":60.31,"t":"2026-10-19T15:30:00Z","v":73183,"vw":60.266456},{"c":60.2309,"h":60.31,"l":60.23,"n":1033,"o":60.29,"t":"2026-10-19T15:45:00Z","v":58502,"vw":60.262123},{"c":60.14,"h":60.29,"l":60.06,"n":1249,"o":60.23,"t":"2026-10-19T16:00:00Z","v":60045,"vw":60.155377},{"c":60.08,"h":60.165,"l":60.04,"n":1435,"o":60.145,"t":"2026-10-19T16:15:00Z","v":74620,"vw":60.098301},{"c":60.08,"h":60.1627,"l":60.05,"n":1253,"o":60.09,"t":"2026-10-19T16:30:00Z","v":42487,"vw":60.110261},{"c":60.115,"h":60.12,"l":60.04,"n":1116,"o":60.09,"t":"2026-10-19T16:45:00Z","v":34556,"vw":60.080131},{"c":60.21,"h":60.2293,"l":60.045,"n":1100,"o":60.115,"t":"2026-10-19T17:00:00Z","v":51976,"vw":60.107394},{"c":60.235,"h":60.24,"l":60.16,"n":907,"o":60.21,"t":"2026-10-19T17:15:00Z","v":36524,"vw":60.200406},{"c":60.36,"h":60.37,"l":60.21,"n":1045,"o":60.235,"t":"2026-10-19T17:30:00Z","v":42052,"vw":60.276174},{"c":60.49,"h":60.52,"l":60.4,"n":945,"o":60.4,"t":"2026-10-19T17:45:00Z","v":45207,"vw":60.466139},{"c":60.42,"h":60.53,"l":60.41,"n":1039,"o":60.48,"t":"2026-10-19T18:00:00Z","v":46229,"vw":60.453579},{"c":60.45,"h":60.455,"l":60.35,"n":1073,"o":60.415,"t":"2026-10-19T18:15:00Z","v":51783,"vw":60.407604},{"c":60.525,"h":60.58,"l":60.45,"n":1109,"o":60.45,"t":"2026-10-19T18:30:00Z","v":64751,"vw":60.528173},{"c":60.615,"h":60.6498,"l":60.535,"n":1163,"o":60.535,"t":"2026-10-19T18:45:00Z","v":80848,"vw":60.606954},{"c":60.55,"h":60.615,"l":60.515,"n":1394,"o":60.615,"t":"2026-10-19T19:00:00Z","v":81700,"vw":60.562365},{"c":60.41,"h":60.565,"l":60.39,"n":1502,"o":60.55,"t":"2026-10-19T19:15:00Z","v":81000,"vw":60.471394},{"c":60.39,"h":60.48,"l":60.385,"n":1740,"o":60.41,"t":"2026-10-19T19:30:00Z","v":92429,"vw":60.424156},{"c":60.28,"h":60.485,"l":60.245,"n":7086,"o":60.395,"t":"2026-10-19T19:45:00Z","v":625823,"vw":60.338538},{"c":60.27,"h":60.27,"l":60.27,"n":59,"o":60.27,"t":"2026-10-19T20:00:00Z","v":626665,"vw":60.27},{"c":60.22,"h":60.33,"l":60.12,"n":73,"o":60.12,"t":"2026-10-20T10:15:00Z","v":3421,"vw":60.211118},{"c":60.27,"h":60.27,"l":60.23,"n":7,"o":60.23,"t":"2026-10-20T11:00:00Z","v":1000,"vw":60.247778},{"c":60.29,"h":60.29,"l":60.28,"n":5,"o":60.28,"t":"2026-10-20T12:30:00Z","v":400,"vw":60.286645},{"c":60.32,"h":60.32,"l":60.3,"n":7,"o":60.3,"t":"2026-10-20T13:15:00Z","v":602,"vw":60.31},{"c":61.615,"h":61.68,"l":60.78,"n":1092,"o":61.02,"t":"2026-10-20T13:30:00Z","v":106553,"vw":61.244697},{"c":61.58,"h":61.62,"l":61.45,"n":774,"o":61.615,"t":"2026-10-20T13:45:00Z","v":79195,"vw":61.554405},{"c":61.53,"h":61.668,"l":61.35,"n":895,"o":61.52,"t":"2026-10-20T14:00:00Z","v":43377,"vw":61.493636},{"c":61.505,"h":61.635,"l":61.36,"n":819,"o":61.53,"t":"2026-10-20T14:15:00Z","v":36623,"vw":61.471294},{"c":61.66,"h":61.73,"l":61.43,"n":839,"o":61.505,"t":"2026-10-20T14:30:00Z","v":49945,"vw":61.63818},{"c":61.7799,"h":61.79,"l":61.64,"n":974,"o":61.66,"t":"2026-10-20T14:45:00Z","v":37835,"vw":61.716605},{"c":61.67,"h":61.825,"l":61.63,"n":863,"o":61.75,"t":"2026-10-20T15:00:00Z","v":54720,"vw":61.767917},{"c":61.71,"h":61.82,"l":61.655,"n":811,"o":61.69,"t":"2026-10-20T15:15:00Z","v":28091,"vw":61.73441},{"c":61.74,"h":61.805,"l":61.68,"n":906,"o":61.73,"t":"2026-10-20T15:30:00Z","v":27677,"vw":61.738268},{"c":61.755,"h":61.845,"l":61.68,"n":762,"o":61.72,"t":"2026-10-20T15:45:00Z","v":24778,"vw":61.747078},{"c":61.68,"h":61.77,"l":61.66,"n":560,"o":61.77,"t":"2026-10-20T16:00:00Z","v":20552,"vw":61.709662},{"c":61.83,"h":61.89,"l":61.66,"n":1151,"o":61.665,"t":"2026-10-20T16:15:00Z","v":92174,"vw":61.812632},{"c":61.87,"h":61.89,"l":61.77,"n":801,"o":61.84,"t":"2026-10-20T16:30:00Z","v":41102,"vw":61.816813},{"c":61.915,"h":61.94,"l":61.83,"n":888,"o":61.8699,"t":"2026-10-20T16:45:00Z","v":45457,"vw":61.884702},{"c":61.95,"h":62,"l":61.895,"n":880,"o":61.92,"t":"2026-10-20T17:00:00Z","v":67177,"vw":61.945645},{"c":62,"h":62.02,"l":61.91,"n":913,"o":61.96,"t":"2026-10-20T17:15:00Z","v":47422,"vw":61.970166},{"c":62.079,"h":62.11,"l":61.99,"n":687,"o":62.01,"t":"2026-10-20T17:30:00Z","v":35298,"vw":62.051728},{"c":62.16,"h":62.19,"l":62.07,"n":745,"o":62.089,"t":"2026-10-20T17:45:00Z","v":61459,"vw":62.110502},{"c":62.205,"h":62.27,"l":62.15,"n":899,"o":62.15,"t":"2026-10-20T18:00:00Z","v":45196,"vw":62.20409},{"c":62.27,"h":62.41,"l":62.18,"n":1450,"o":62.205,"t":"2026-10-20T18:15:00Z","v":85471,"vw":62.332534},{"c":62.269,"h":62.42,"l":62.25,"n":1570,"o":62.28,"t":"2026-10-20T18:30:00Z","v":128501,"vw":62.315264},{"c":62.165,"h":62.265,"l":62.085,"n":1811,"o":62.265,"t":"2026-10-20T18:45:00Z","v":140451,"vw":62.174617},{"c":62.22,"h":62.3,"l":62.14,"n":1207,"o":62.17,"t":"2026-10-20T19:00:00Z","v":79051,"vw":62.209758},{"c":62.145,"h":62.25,"l":62.05,"n":1783,"o":62.25,"t":"2026-10-20T19:15:00Z","v":100504,"vw":62.102012},{"c":62.25,"h":62.29,"l":62.135,"n":1612,"o":62.14,"t":"2026-10-20T19:30:00Z","v":102205,"vw":62.225362},{"c":62.24,"h":62.35,"l":62.18,"n":5634,"o":62.27,"t":"2026-10-20T19:45:00Z","v":465500,"vw":62.270014},{"c":62.25,"h":62.25,"l":62.25,"n":41,"o":62.25,"t":"2026-10-20T20:00:00Z","v":330168,"vw":62.25},{"c":62.24,"h":62.24,"l":62.24,"n":3,"o":62.24,"t":"2026-10-21T08:30:00Z","v":501,"vw":62.24},{"c":62.4,"h":62.45,"l":61.59,"n":121,"o":62.3,"t":"2026-10-21T11:00:00Z","v":10181,"vw":62.27701},{"c":62.28,"h":62.35,"l":62.2,"n":36,"o":62.35,"t":"2026-10-21T11:30:00Z","v":3942,"vw":62.339169},{"c":62.2,"h":62.2,"l":62.2,"n":13,"o":62.2,"t":"2026-10-21T11:45:00Z","v":362,"vw":62.2},{"c":62.35,"h":62.4,"l":62.15,"n":42,"o":62.35,"t":"2026-10-21T12:00:00Z","v":5112,"vw":62.3875},{"c":62.72,"h":62.9,"l":62,"n":1379,"o":62.1,"t":"2026-10-21T13:30:00Z","v":253133,"vw":62.20581},{"c":62.4,"h":62.74,"l":62.31,"n":1236,"o":62.73,"t":"2026-10-21T13:45:00Z","v":94425,"vw":62.500984},{"c":62.505,"h":62.53,"l":62.15,"n":1416,"o":62.38,"t":"2026-10-21T14:00:00Z","v":96456,"vw":62.296433},{"c":62.4,"h":62.58,"l":62.38,"n":758,"o":62.505,"t":"2026-10-21T14:15:00Z","v":41605,"vw":62.492903},{"c":62.42,"h":62.485,"l":62.245,"n":1035,"o":62.4,"t":"2026-10-21T14:30:00Z","v":57535,"vw":62.379831},{"c":62.42,"h":62.45,"l":62.35,"n":688,"o":62.44,"t":"2026-10-21T14:45:00Z","v":40029,"vw":62.417993},{"c":62.41,"h":62.45,"l":62.32,"n":768,"o":62.425,"t":"2026-10-21T15:00:00Z","v":40401,"vw":62.400003},{"c":62.435,"h":62.465,"l":62.37,"n":683,"o":62.41,"t":"2026-10-21T15:15:00Z","v":26195,"vw":62.412581},{"c":62.38,"h":62.45,"l":62.33,"n":757,"o":62.44,"t":"2026-10-21T15:30:00Z","v":48274,"vw":62.374917},{"c":62.36,"h":62.39,"l":62.35,"n":593,"o":62.385,"t":"2026-10-21T15:45:00Z","v":22941,"vw":62.365337},{"c":62.425,"h":62.445,"l":62.365,"n":649,"o":62.38,"t":"2026-10-21T16:00:00Z","v":26416,"vw":62.395337},{"c":62.435,"h":62.465,"l":62.4,"n":617,"o":62.43,"t":"2026-10-21T16:15:00Z","v":28291,"vw":62.435963},{"c":62.235,"h":62.435,"l":62.21,"n":1143,"o":62.435,"t":"2026-10-21T16:30:00Z","v":77470,"vw":62.322036},{"c":62.405,"h":62.42,"l":62.2375,"n":647,"o":62.24,"t":"2026-10-21T16:45:00Z","v":32748,"vw":62.359863},{"c":62.4076,"h":62.43,"l":62.37,"n":595,"o":62.405,"t":"2026-10-21T17:00:00Z","v":32071,"vw":62.403064},{"c":62.375,"h":62.45,"l":62.36,"n":799,"o":62.445,"t":"2026-10-21T17:15:00Z","v":32118,"vw":62.407122},{"c":62.45,"h":62.455,"l":62.33,"n":745,"o":62.38,"t":"2026-10-21T17:30:00Z","v":30268,"vw":62.393459},{"c":62.3,"h":62.48,"l":62.285,"n":1056,"o":62.45,"t":"2026-10-21T17:45:00Z","v":64933,"vw":62.411363},{"c":62.335,"h":62.35,"l":62.15,"n":989,"o":62.295,"t":"2026-10-21T18:00:00Z","v":66731,"vw":62.216599},{"c":62.32,"h":62.41,"l":62.24,"n":813,"o":62.32,"t":"2026-10-21T18:15:00Z","v":113676,"vw":62.333962},{"c":62.285,"h":62.33,"l":62.23,"n":783,"o":62.32,"t":"2026-10-21T18:30:00Z","v":67048,"vw":62.280056},{"c":62.03,"h":62.27,"l":62.03,"n":1327,"o":62.27,"t":"2026-10-21T18:45:00Z","v":111976,"vw":62.164658},{"c":62.155,"h":62.2,"l":62.01,"n":1307,"o":62.045,"t":"2026-10-21T19:00:00Z","v":128271,"vw":62.094272},{"c":62.205,"h":62.235,"l":62.15,"n":1106,"o":62.15,"t":"2026-10-21T19:15:00Z","v":77501,"vw":62.185586},{"c":62.195,"h":62.21,"l":62.1,"n":1290,"o":62.2,"t":"2026-10-21T19:30:00Z","v":65735,"vw":62.167394},{"c":62.155,"h":62.195,"l":62.03,"n":5233,"o":62.195,"t":"2026-10-21T19:45:00Z","v":501654,"vw":62.125537},{"c":62.15,"h":62.15,"l":62.15,"n":51,"o":62.15,"t":"2026-10-21T20:00:00Z","v":540227,"vw":62.15},{"c":61.67,"h":62.16,"l":61.67,"n":3,"o":62.16,"t":"2026-10-22T08:00:00Z","v":332,"vw":61.833333},{"c":62.09,"h":62.09,"l":61.93,"n":8,"o":61.93,"t":"2026-10-22T09:15:00Z","v":690,"vw":62.056942},{"c":62.15,"h":62.15,"l":61.9,"n":57,"o":62.15,"t":"2026-10-22T11:00:00Z","v":3260,"vw":62.100714},{"c":62.1,"h":62.1,"l":62.05,"n":25,"o":62.1,"t":"2026-10-22T11:15:00Z","v":3729,"vw":62.0733},{"c":62.81,"h":62.93,"l":62.34,"n":741,"o":62.75,"t":"2026-10-22T13:30:00Z","v":83020,"vw":62.676652},{"c":63.26,"h":63.29,"l":62.77,"n":988,"o":62.86,"t":"2026-10-22T13:45:00Z","v":80302,"vw":63.082551},{"c":63.295,"h":63.32,"l":63.155,"n":1015,"o":63.27,"t":"2026-10-22T14:00:00Z","v":50401,"vw":63.251606},{"c":63.22,"h":63.45,"l":63.22,"n":1135,"o":63.295,"t":"2026-10-22T14:15:00Z","v":56343,"vw":63.335891},{"c":63.145,"h":63.33,"l":63.11,"n":1234,"o":63.205,"t":"2026-10-22T14:30:00Z","v":66664,"vw":63.185108},{"c":63.285,"h":63.31,"l":63.13,"n":1032,"o":63.13,"t":"2026-10-22T14:45:00Z","v":43681,"vw":63.214633},{"c":63.36,"h":63.37,"l":63.21,"n":925,"o":63.285,"t":"2026-10-22T15:00:00Z","v":42998,"vw":63.298853},{"c":63.305,"h":63.46,"l":63.28,"n":1101,"o":63.37,"t":"2026-10-22T15:15:00Z","v":49288,"vw":63.367272},{"c":63.13,"h":63.33,"l":63.13,"n":906,"o":63.315,"t":"2026-10-22T15:30:00Z","v":42249,"vw":63.274102},{"c":63.03,"h":63.16,"l":63.02,"n":728,"o":63.14,"t":"2026-10-22T15:45:00Z","v":33631,"vw":63.07145},{"c":63.16,"h":63.21,"l":63.02,"n":829,"o":63.05,"t":"2026-10-22T16:00:00Z","v":38692,"vw":63.119828},{"c":63.48,"h":63.51,"l":63.17,"n":1129,"o":63.17,"t":"2026-10-22T16:15:00Z","v":78144,"vw":63.337785},{"c":62.96,"h":63.55,"l":62.96,"n":1360,"o":63.485,"t":"2026-10-22T16:30:00Z","v":168357,"vw":63.197564},{"c":62.95,"h":63.185,"l":62.9,"n":1198,"o":62.995,"t":"2026-10-22T16:45:00Z","v":82991,"vw":63.027945},{"c":63.025,"h":63.06,"l":62.89,"n":1192,"o":62.99,"t":"2026-10-22T17:00:00Z","v":191577,"vw":63.00645},{"c":63.15,"h":63.15,"l":62.8608,"n":817,"o":63.025,"t":"2026-10-22T17:15:00Z","v":75719,"vw":62.987322},{"c":63.42,"h":63.465,"l":63.18,"n":871,"o":63.19,"t":"2026-10-22T17:30:00Z","v":52153,"vw":63.361314},{"c":63.43,"h":63.5,"l":63.4,"n":999,"o":63.41,"t":"2026-10-22T17:45:00Z","v":54082,"vw":63.452857},{"c":63.515,"h":63.62,"l":63.335,"n":1275,"o":63.43,"t":"2026-10-22T18:00:00Z","v":88815,"vw":63.47583},{"c":63.64,"h":63.68,"l":63.51,"n":1322,"o":63.51,"t":"2026-10-22T18:15:00Z","v":61222,"vw":63.59411},{"c":63.5,"h":63.68,"l":63.47,"n":1239,"o":63.635,"t":"2026-10-22T18:30:00Z","v":64673,"vw":63.563548},{"c":63.63,"h":63.655,"l":63.5,"n":1244,"o":63.5,"t":"2026-10-22T18:45:00Z","v":60684,"vw":63.574989},{"c":63.685,"h":63.7698,"l":63.565,"n":1369,"o":63.62,"t":"2026-10-22T19:00:00Z","v":69281,"vw":63.682098},{"c":63.655,"h":63.73,"l":63.625,"n":1392,"o":63.685,"t":"2026-10-22T19:15:00Z","v":79441,"vw":63.671817},{"c":63.745,"h":63.775,"l":63.63,"n":1529,"o":63.65,"t":"2026-10-22T19:30:00Z","v":81596,"vw":63.717726},{"c":63.74,"h":63.84,"l":63.54,"n":6852,"o":63.745,"t":"2026-10-22T19:45:00Z","v":549942,"vw":63.743113},{"c":63.75,"h":63.75,"l":63.75,"n":54,"o":63.75,"t":"2026-10-22T20:00:00Z","v":408841,"vw":63.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.6138349099141527,"strike":68.8054784427345,"iv":0.4697035392228305,"gamma":0.04779855960083336,"theta":-0.05377357865659302,"vega":0.06181251857719893,"rho":0.013362286084833535,"breakevenPct":10.46166800415476},{"delta":0.35,"premium":2.3227381506684446,"strike":69.55346719532787,"iv":0.6125909616363874,"gamma":0.03801073556795849,"theta":-0.07263620862315286,"vega":0.06634262958469193,"rho":0.015419948500093381,"breakevenPct":12.746988778033447},{"delta":0.4,"premium":1.0454368212703682,"strike":65.07170814480831,"iv":0.2126982828604153,"gamma":0.10325607457587341,"theta":-0.02801395604130947,"vega":0.069450277631255,"rho":0.01833008591910076,"breakevenPct":3.713168574241072},{"delta":0.45,"premium":1.3201199674664497,"strike":64.4997966653111,"iv":0.21246250508336723,"gamma":0.10087860919072794,"theta":-0.02814034160227735,"vega":0.068959780398536,"rho":0.020665840616470567,"breakevenPct":3.2469280514157743},{"delta":0.5,"premium":1.6200386335908905,"strike":63.99145994306629,"iv":0.21872521350142335,"gamma":0.0974015860105734,"theta":-0.028994347295648638,"vega":0.06841077673851159,"rho":0.022992255757390983,"breakevenPct":2.9199977673053823},{"delta":0.55,"premium":1.9199572997153316,"strike":63.48312322082147,"iv":0.22498792191947947,"gamma":0.09392456283041886,"theta":-0.029848352989019927,"vega":0.06786177307848719,"rho":0.025318670898311402,"breakevenPct":2.5930674831949894},{"delta":0.6,"premium":2.2198759658397718,"strike":62.974786498576655,"iv":0.23125063033753557,"gamma":0.09044753965026434,"theta":-0.030702358682391215,"vega":0.06731276941846279,"rho":0.027645086039231815,"breakevenPct":2.2661371990845973},{"delta":0.65,"premium":2.540481366459627,"strike":62.44875776397516,"iv":0.2378173913043478,"gamma":0.08655844720496896,"theta":-0.03143031055900621,"vega":0.0664372049689441,"rho":0.029959296732239127,"breakevenPct":1.9439045183290706},{"delta":0.7,"premium":3.153835403726707,"strike":61.672360248447205,"iv":0.2486869565217391,"gamma":0.07683795031055903,"theta":-0.0303744099378882,"vega":0.060940310559006214,"rho":0.03210079599568825,"breakevenPct":1.6881500426257432},{"delta":0.75,"premium":3.7671894409937887,"strike":60.89596273291925,"iv":0.25955652173913046,"gamma":0.06711745341614907,"theta":-0.029318509316770186,"vega":0.05544341614906832,"rho":0.03424229525913738,"breakevenPct":1.4323955669224153},{"delta":0.8,"premium":4.38054347826087,"strike":60.119565217391305,"iv":0.27042608695652176,"gamma":0.057396956521739116,"theta":-0.028262608695652173,"vega":0.049946521739130424,"rho":0.036383794522586506,"breakevenPct":1.1766410912190874},{"delta":0.85,"premium":5.148317542458412,"strike":59.12556163317089,"iv":0.2667571271382882,"gamma":0.046706895021302576,"theta":-0.02207533933460261,"vega":0.04046580849965317,"rho":0.03845834562737196,"breakevenPct":0.8217712558890999},{"delta":0.9,"premium":5.944201162385615,"strike":58.09194654235635,"iv":0.26044167458307327,"gamma":0.03584034067296046,"theta":-0.014953991030350366,"vega":0.030259908381039893,"rho":0.04052070995150232,"breakevenPct":0.4488591446932657}],"put":[{"delta":0.15,"premium":0.8287704292913335,"strike":55.162940694822225,"iv":0.5489013899363966,"gamma":0.02356996138754877,"theta":-0.038381605493478715,"vega":0.04160995039078306,"rho":-0.008504898468687279,"breakevenPct":14.769928995245662},{"delta":0.2,"premium":1.2809399575576152,"strike":56.53315138653823,"iv":0.5760528383819351,"gamma":0.026651875799196752,"theta":-0.04801295837683958,"vega":0.049525582346879315,"rho":-0.011424800570612577,"breakevenPct":13.32986442512845},{"delta":0.25,"premium":1.746683270382787,"strike":57.931421383478785,"iv":0.5956001551219071,"gamma":0.0296196366959593,"theta":-0.056325783898899744,"vega":0.05666900090786686,"rho":-0.014354273878120518,"breakevenPct":11.867077469653339},{"delta":0.3,"premium":2.2449625985840007,"strike":59.39694881936471,"iv":0.596920562113874,"gamma":0.03231377452912983,"theta":-0.061478132966151726,"vega":0.06196144365677802,"rho":-0.017306689121287827,"breakevenPct":10.349825536030268},{"delta":0.35,"premium":2.4852715553141724,"strike":60.8817888828543,"iv":0.5471441220153423,"gamma":0.03835250894666015,"theta":-0.05933102695035701,"vega":0.06606533213845449,"rho":-0.02006280339241364,"breakevenPct":8.39761987836842},{"delta":0.4,"premium":2.5452053003936426,"strike":62.38013250984106,"iv":0.46164030533446976,"gamma":0.04672981547753038,"theta":-0.052080076070396816,"vega":0.06933817275099663,"rho":-0.02268166225247301,"breakevenPct":6.141290651847184},{"delta":0.45,"premium":2.6925619834710743,"strike":63.29201101928375,"iv":0.4177338842975207,"gamma":0.05303911845730027,"theta":-0.047001377410468316,"vega":0.07007520661157024,"rho":-0.02538902596126961,"breakevenPct":4.942040728136981},{"delta":0.5,"premium":2.847520661157025,"strike":64.15289256198346,"iv":0.37744462809917356,"gamma":0.059168595041322304,"theta":-0.04211157024793388,"vega":0.07059173553719007,"rho":-0.028104085743869453,"breakevenPct":3.8347107438016517},{"delta":0.55,"premium":3.009738884968243,"strike":65.01411432604093,"iv":0.3378694424841214,"gamma":0.06514805928016937,"theta":-0.037275723359209596,"vega":0.0710559633027523,"rho":-0.030823384834199944,"breakevenPct":2.7382346022389195},{"delta":0.6,"premium":3.6184191954834155,"strike":65.89625970359916,"iv":0.34220959774170784,"gamma":0.06190176429075511,"theta":-0.035758433309809455,"vega":0.06830366972477064,"rho":-0.03380340134996534,"breakevenPct":2.309269791191001},{"delta":0.65,"premium":4.227099505998589,"strike":66.77840508115737,"iv":0.3465497529992943,"gamma":0.05865546930134086,"theta":-0.034241143260409314,"vega":0.06555137614678898,"rho":-0.036783417865730736,"breakevenPct":1.8803049801430816},{"delta":0.7,"premium":4.885325602140945,"strike":67.70294380017842,"iv":0.3505383586083854,"gamma":0.05497716324710081,"theta":-0.03229375557537913,"vega":0.06221222123104371,"rho":-0.03979791973264797,"breakevenPct":1.462559689352996},{"delta":0.75,"premium":5.766235504014273,"strike":68.81801962533453,"iv":0.35294692239072256,"gamma":0.04935718108831401,"theta":-0.02841329170383586,"vega":0.05623541480820696,"rho":-0.04296741619979711,"breakevenPct":1.0952405940074548},{"delta":0.8,"premium":6.647145405887601,"strike":69.93309545049064,"iv":0.35535548617305973,"gamma":0.04373719892952721,"theta":-0.024532827832292596,"vega":0.050258608385370204,"rho":-0.04613691266694626,"breakevenPct":0.7279214986619135},{"delta":0.85,"premium":9.168156424581005,"strike":72.62569832402235,"iv":0.396986033519553,"gamma":0.03305474860335196,"theta":-0.02078156424581006,"vega":0.04113016759776537,"rho":-0.0505559401530146,"breakevenPct":0.45875780479789785},{"delta":0.9,"premium":12.280750605326883,"strike":75.90799031476999,"iv":0.44715738498789354,"gamma":0.021974818401937032,"theta":-0.01656489104116222,"vega":0.031365859564164635,"rho":-0.05543785055126258,"breakevenPct":0.19256516165788132}]},"raw":{"call":[{"delta":0.3,"premium":1.6138349099141527,"strike":68.8054784427345,"iv":0.4697035392228305,"gamma":0.04779855960083336,"theta":-0.05377357865659302,"vega":0.06181251857719893,"rho":0.013362286084833535,"breakevenPct":10.46166800415476},{"delta":0.35,"premium":2.3227381506684446,"strike":69.55346719532787,"iv":0.6125909616363874,"gamma":0.03801073556795849,"theta":-0.07263620862315286,"vega":0.06634262958469193,"rho":0.015419948500093381,"breakevenPct":12.746988778033447},{"delta":0.4,"premium":1.0454368212703682,"strike":65.07170814480831,"iv":0.2126982828604153,"gamma":0.10325607457587341,"theta":-0.02801395604130947,"vega":0.069450277631255,"rho":0.01833008591910076,"breakevenPct":3.713168574241072},{"delta":0.45,"premium":1.3201199674664497,"strike":64.4997966653111,"iv":0.21246250508336723,"gamma":0.10087860919072794,"theta":-0.02814034160227735,"vega":0.068959780398536,"rho":0.020665840616470567,"breakevenPct":3.2469280514157743},{"delta":0.5,"premium":1.6200386335908905,"strike":63.99145994306629,"iv":0.21872521350142335,"gamma":0.0974015860105734,"theta":-0.028994347295648638,"vega":0.06841077673851159,"rho":0.022992255757390983,"breakevenPct":2.9199977673053823},{"delta":0.55,"premium":1.9199572997153316,"strike":63.48312322082147,"iv":0.22498792191947947,"gamma":0.09392456283041886,"theta":-0.029848352989019927,"vega":0.06786177307848719,"rho":0.025318670898311402,"breakevenPct":2.5930674831949894},{"delta":0.6,"premium":2.2198759658397718,"strike":62.974786498576655,"iv":0.23125063033753557,"gamma":0.09044753965026434,"theta":-0.030702358682391215,"vega":0.06731276941846279,"rho":0.027645086039231815,"breakevenPct":2.2661371990845973},{"delta":0.65,"premium":2.540481366459627,"strike":62.44875776397516,"iv":0.2378173913043478,"gamma":0.08655844720496896,"theta":-0.03143031055900621,"vega":0.0664372049689441,"rho":0.029959296732239127,"breakevenPct":1.9439045183290706},{"delta":0.7,"premium":3.153835403726707,"strike":61.672360248447205,"iv":0.2486869565217391,"gamma":0.07683795031055903,"theta":-0.0303744099378882,"vega":0.060940310559006214,"rho":0.03210079599568825,"breakevenPct":1.6881500426257432},{"delta":0.75,"premium":3.7671894409937887,"strike":60.89596273291925,"iv":0.25955652173913046,"gamma":0.06711745341614907,"theta":-0.029318509316770186,"vega":0.05544341614906832,"rho":0.03424229525913738,"breakevenPct":1.4323955669224153},{"delta":0.8,"premium":4.38054347826087,"strike":60.119565217391305,"iv":0.27042608695652176,"gamma":0.057396956521739116,"theta":-0.028262608695652173,"vega":0.049946521739130424,"rho":0.036383794522586506,"breakevenPct":1.1766410912190874},{"delta":0.85,"premium":5.148317542458412,"strike":59.12556163317089,"iv":0.2667571271382882,"gamma":0.046706895021302576,"theta":-0.02207533933460261,"vega":0.04046580849965317,"rho":0.03845834562737196,"breakevenPct":0.8217712558890999},{"delta":0.9,"premium":5.944201162385615,"strike":58.09194654235635,"iv":0.26044167458307327,"gamma":0.03584034067296046,"theta":-0.014953991030350366,"vega":0.030259908381039893,"rho":0.04052070995150232,"breakevenPct":0.4488591446932657}],"put":[{"delta":0.15,"premium":0.8287704292913335,"strike":55.162940694822225,"iv":0.5489013899363966,"gamma":0.02356996138754877,"theta":-0.038381605493478715,"vega":0.04160995039078306,"rho":-0.008504898468687279,"breakevenPct":14.769928995245662},{"delta":0.2,"premium":1.2809399575576152,"strike":56.53315138653823,"iv":0.5760528383819351,"gamma":0.026651875799196752,"theta":-0.04801295837683958,"vega":0.049525582346879315,"rho":-0.011424800570612577,"breakevenPct":13.32986442512845},{"delta":0.25,"premium":1.746683270382787,"strike":57.931421383478785,"iv":0.5956001551219071,"gamma":0.0296196366959593,"theta":-0.056325783898899744,"vega":0.05666900090786686,"rho":-0.014354273878120518,"breakevenPct":11.867077469653339},{"delta":0.3,"premium":2.2449625985840007,"strike":59.39694881936471,"iv":0.596920562113874,"gamma":0.03231377452912983,"theta":-0.061478132966151726,"vega":0.06196144365677802,"rho":-0.017306689121287827,"breakevenPct":10.349825536030268},{"delta":0.35,"premium":2.4852715553141724,"strike":60.8817888828543,"iv":0.5471441220153423,"gamma":0.03835250894666015,"theta":-0.05933102695035701,"vega":0.06606533213845449,"rho":-0.02006280339241364,"breakevenPct":8.39761987836842},{"delta":0.4,"premium":2.5452053003936426,"strike":62.38013250984106,"iv":0.46164030533446976,"gamma":0.04672981547753038,"theta":-0.052080076070396816,"vega":0.06933817275099663,"rho":-0.02268166225247301,"breakevenPct":6.141290651847184},{"delta":0.45,"premium":2.6925619834710743,"strike":63.29201101928375,"iv":0.4177338842975207,"gamma":0.05303911845730027,"theta":-0.047001377410468316,"vega":0.07007520661157024,"rho":-0.02538902596126961,"breakevenPct":4.942040728136981},{"delta":0.5,"premium":2.847520661157025,"strike":64.15289256198346,"iv":0.37744462809917356,"gamma":0.059168595041322304,"theta":-0.04211157024793388,"vega":0.07059173553719007,"rho":-0.028104085743869453,"breakevenPct":3.8347107438016517},{"delta":0.55,"premium":3.009738884968243,"strike":65.01411432604093,"iv":0.3378694424841214,"gamma":0.06514805928016937,"theta":-0.037275723359209596,"vega":0.0710559633027523,"rho":-0.030823384834199944,"breakevenPct":2.7382346022389195},{"delta":0.6,"premium":3.6184191954834155,"strike":65.89625970359916,"iv":0.34220959774170784,"gamma":0.06190176429075511,"theta":-0.035758433309809455,"vega":0.06830366972477064,"rho":-0.03380340134996534,"breakevenPct":2.309269791191001},{"delta":0.65,"premium":4.227099505998589,"strike":66.77840508115737,"iv":0.3465497529992943,"gamma":0.05865546930134086,"theta":-0.034241143260409314,"vega":0.06555137614678898,"rho":-0.036783417865730736,"breakevenPct":1.8803049801430816},{"delta":0.7,"premium":4.885325602140945,"strike":67.70294380017842,"iv":0.3505383586083854,"gamma":0.05497716324710081,"theta":-0.03229375557537913,"vega":0.06221222123104371,"rho":-0.03979791973264797,"breakevenPct":1.462559689352996},{"delta":0.75,"premium":5.766235504014273,"strike":68.81801962533453,"iv":0.35294692239072256,"gamma":0.04935718108831401,"theta":-0.02841329170383586,"vega":0.05623541480820696,"rho":-0.04296741619979711,"breakevenPct":1.0952405940074548},{"delta":0.8,"premium":6.647145405887601,"strike":69.93309545049064,"iv":0.35535548617305973,"gamma":0.04373719892952721,"theta":-0.024532827832292596,"vega":0.050258608385370204,"rho":-0.04613691266694626,"breakevenPct":0.7279214986619135},{"delta":0.85,"premium":9.168156424581005,"strike":72.62569832402235,"iv":0.396986033519553,"gamma":0.03305474860335196,"theta":-0.02078156424581006,"vega":0.04113016759776537,"rho":-0.0505559401530146,"breakevenPct":0.45875780479789785},{"delta":0.9,"premium":12.280750605326883,"strike":75.90799031476999,"iv":0.44715738498789354,"gamma":0.021974818401937032,"theta":-0.01656489104116222,"vega":0.031365859564164635,"rho":-0.05543785055126258,"breakevenPct":0.19256516165788132}]}},"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"}}