{"symbol":"SKWD","url":"https://intraalpha.com/companies/SKWD","capturedAt":"2026-10-24T02:28:15.497Z","state":"ready","quote":{"symbol":"SKWD","last_price":60.39,"prev_close":62.16,"regular_close":60.39,"change":-1.77,"change_pct":-2.8475,"regular_change":-1.77,"regular_change_pct":-2.8475,"extended_change":0,"extended_change_pct":0,"bid":60.17,"ask":60.76,"bid_size":100,"ask_size":100,"volume":366658,"vwap":60.674671,"open":62.14,"high":62.185,"low":60.3,"close":60.39,"trade_count":8452,"last_trade_at":"2026-10-23T20:17:26.306298671Z","last_quote_at":"2026-10-23T23:55:11.351035433Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T22:28:05.538646267-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"SKWD","fetched_at":"2026-10-24T02:28:14.475581+00:00","name":"Skyward Specialty Insurance Group, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Skyward Specialty Insurance Group, Inc., an insurance holding company, engages in underwriting commercial property and casualty insurance coverages in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2759686000,"ebitda":296098000,"pe_ratio":14.22,"peg_ratio":0.725,"book_value":28.55,"dividend_per_share":null,"dividend_yield":null,"eps":4.37,"revenue_ttm":1733511000,"gross_profit_ttm":528030000,"profit_margin":0.108,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.031,"return_on_equity_ttm":0.173,"quarterly_earnings_growth":0.151,"quarterly_revenue_growth":0.53,"analyst_target_price":70.73,"analyst_number":4,"beta":0.355,"fifty_two_week_high":65.69,"fifty_two_week_low":40.6,"fifty_day_ma":57.39,"two_hundred_day_ma":51.13,"shares_outstanding":44396500,"forward_pe":9.9,"price_to_sales":1.592,"price_to_book":1.921,"ev_to_revenue":1.528,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T02:28:14.475581+00:00"},"optionObservedAt":"2026-10-23T19:55:09.677Z","bars":[{"c":61.03,"h":61.03,"l":60.64,"n":13,"o":60.64,"t":"2026-10-19T13:30:00Z","v":931,"vw":60.684622},{"c":61.11,"h":61.11,"l":61.1,"n":38,"o":61.1,"t":"2026-10-19T13:40:00Z","v":496,"vw":61.104878},{"c":60.7512,"h":61.088,"l":60.7512,"n":57,"o":61.015,"t":"2026-10-19T13:45:00Z","v":1873,"vw":60.915185},{"c":61.015,"h":61.0225,"l":61.015,"n":19,"o":61.0225,"t":"2026-10-19T13:50:00Z","v":281,"vw":61.01875},{"c":61.355,"h":61.355,"l":61.125,"n":173,"o":61.32,"t":"2026-10-19T13:55:00Z","v":5241,"vw":61.218866},{"c":61.355,"h":61.36,"l":61.28,"n":25,"o":61.3,"t":"2026-10-19T14:00:00Z","v":1159,"vw":61.326256},{"c":61.32,"h":61.32,"l":61.07,"n":111,"o":61.07,"t":"2026-10-19T14:10:00Z","v":2669,"vw":61.204521},{"c":61.035,"h":61.16,"l":61.035,"n":36,"o":61.16,"t":"2026-10-19T14:15:00Z","v":4032,"vw":61.142126},{"c":61.16,"h":61.23,"l":61.12,"n":125,"o":61.22,"t":"2026-10-19T14:20:00Z","v":5744,"vw":61.148815},{"c":61.23,"h":61.23,"l":61.23,"n":10,"o":61.23,"t":"2026-10-19T14:25:00Z","v":271,"vw":61.23},{"c":61.3,"h":61.35,"l":61.26,"n":89,"o":61.3,"t":"2026-10-19T14:30:00Z","v":3718,"vw":61.314321},{"c":61.295,"h":61.4117,"l":61.26,"n":42,"o":61.32,"t":"2026-10-19T14:40:00Z","v":1074,"vw":61.323631},{"c":61.35,"h":61.35,"l":61.29,"n":30,"o":61.295,"t":"2026-10-19T14:45:00Z","v":721,"vw":61.314022},{"c":61.37,"h":61.37,"l":61.35,"n":27,"o":61.35,"t":"2026-10-19T14:50:00Z","v":1722,"vw":61.362126},{"c":61.375,"h":61.375,"l":61.26,"n":76,"o":61.36,"t":"2026-10-19T14:55:00Z","v":1627,"vw":61.323539},{"c":61.46,"h":61.46,"l":61.46,"n":9,"o":61.46,"t":"2026-10-19T15:05:00Z","v":401,"vw":61.46},{"c":61.34,"h":61.485,"l":61.33,"n":78,"o":61.48,"t":"2026-10-19T15:10:00Z","v":4104,"vw":61.40103},{"c":61.39,"h":61.39,"l":61.27,"n":63,"o":61.33,"t":"2026-10-19T15:15:00Z","v":1661,"vw":61.328333},{"c":61.41,"h":61.41,"l":61.2801,"n":45,"o":61.375,"t":"2026-10-19T15:20:00Z","v":1089,"vw":61.339321},{"c":61.43,"h":61.43,"l":61.365,"n":67,"o":61.365,"t":"2026-10-19T15:25:00Z","v":1798,"vw":61.412118},{"c":61.37,"h":61.42,"l":61.37,"n":30,"o":61.42,"t":"2026-10-19T15:30:00Z","v":1178,"vw":61.380385},{"c":61.33,"h":61.435,"l":61.28,"n":145,"o":61.35,"t":"2026-10-19T15:35:00Z","v":5186,"vw":61.377696},{"c":61.3375,"h":61.43,"l":61.3375,"n":31,"o":61.43,"t":"2026-10-19T15:40:00Z","v":1135,"vw":61.386},{"c":61.3,"h":61.36,"l":61.3,"n":39,"o":61.36,"t":"2026-10-19T15:45:00Z","v":631,"vw":61.33},{"c":61.24,"h":61.31,"l":61.23,"n":106,"o":61.24,"t":"2026-10-19T15:50:00Z","v":2767,"vw":61.256667},{"c":61.18,"h":61.23,"l":61.1,"n":76,"o":61.23,"t":"2026-10-19T15:55:00Z","v":6229,"vw":61.174552},{"c":61.17,"h":61.17,"l":61.17,"n":12,"o":61.17,"t":"2026-10-19T16:00:00Z","v":681,"vw":61.17},{"c":61.16,"h":61.16,"l":61.16,"n":8,"o":61.16,"t":"2026-10-19T16:05:00Z","v":211,"vw":61.16},{"c":61.215,"h":61.23,"l":61.15,"n":50,"o":61.15,"t":"2026-10-19T16:15:00Z","v":1393,"vw":61.18059},{"c":61.09,"h":61.215,"l":61.03,"n":97,"o":61.215,"t":"2026-10-19T16:20:00Z","v":3843,"vw":61.127401},{"c":61.07,"h":61.07,"l":61.02,"n":17,"o":61.02,"t":"2026-10-19T16:25:00Z","v":286,"vw":61.045},{"c":61.01,"h":61.02,"l":61,"n":29,"o":61.01,"t":"2026-10-19T16:30:00Z","v":669,"vw":61.01},{"c":60.98,"h":60.99,"l":60.98,"n":24,"o":60.99,"t":"2026-10-19T16:35:00Z","v":426,"vw":60.985},{"c":60.99,"h":61.01,"l":60.93,"n":38,"o":60.99,"t":"2026-10-19T16:40:00Z","v":4190,"vw":60.994578},{"c":60.94,"h":60.965,"l":60.93,"n":27,"o":60.94,"t":"2026-10-19T16:45:00Z","v":1053,"vw":60.942186},{"c":60.96,"h":61,"l":60.92,"n":51,"o":60.92,"t":"2026-10-19T16:50:00Z","v":1731,"vw":60.970714},{"c":60.95,"h":60.95,"l":60.95,"n":12,"o":60.95,"t":"2026-10-19T16:55:00Z","v":198,"vw":60.95},{"c":60.91,"h":60.95,"l":60.91,"n":35,"o":60.95,"t":"2026-10-19T17:00:00Z","v":1201,"vw":60.927505},{"c":60.83,"h":60.945,"l":60.83,"n":91,"o":60.9,"t":"2026-10-19T17:05:00Z","v":3118,"vw":60.89463},{"c":60.85,"h":60.88,"l":60.84,"n":25,"o":60.84,"t":"2026-10-19T17:10:00Z","v":722,"vw":60.8625},{"c":60.79,"h":60.805,"l":60.79,"n":28,"o":60.805,"t":"2026-10-19T17:15:00Z","v":638,"vw":60.795107},{"c":60.88,"h":60.88,"l":60.88,"n":29,"o":60.88,"t":"2026-10-19T17:20:00Z","v":602,"vw":60.88},{"c":60.9,"h":60.9,"l":60.9,"n":19,"o":60.9,"t":"2026-10-19T17:25:00Z","v":502,"vw":60.9},{"c":60.945,"h":60.95,"l":60.89,"n":48,"o":60.9,"t":"2026-10-19T17:30:00Z","v":1362,"vw":60.92715},{"c":60.73,"h":60.88,"l":60.72,"n":80,"o":60.88,"t":"2026-10-19T17:35:00Z","v":3402,"vw":60.802798},{"c":60.68,"h":60.73,"l":60.68,"n":87,"o":60.73,"t":"2026-10-19T17:40:00Z","v":6830,"vw":60.685677},{"c":60.855,"h":60.865,"l":60.68,"n":114,"o":60.68,"t":"2026-10-19T17:45:00Z","v":4101,"vw":60.748278},{"c":60.85,"h":60.85,"l":60.85,"n":18,"o":60.85,"t":"2026-10-19T17:50:00Z","v":500,"vw":60.85},{"c":60.95,"h":60.95,"l":60.95,"n":9,"o":60.95,"t":"2026-10-19T17:55:00Z","v":241,"vw":60.95},{"c":60.94,"h":60.94,"l":60.94,"n":11,"o":60.94,"t":"2026-10-19T18:00:00Z","v":536,"vw":60.94},{"c":60.93,"h":60.93,"l":60.92,"n":23,"o":60.92,"t":"2026-10-19T18:05:00Z","v":801,"vw":60.925},{"c":60.94,"h":60.94,"l":60.93,"n":12,"o":60.93,"t":"2026-10-19T18:15:00Z","v":398,"vw":60.936667},{"c":61.03,"h":61.06,"l":60.99,"n":109,"o":61,"t":"2026-10-19T18:20:00Z","v":4581,"vw":61.015552},{"c":61.055,"h":61.07,"l":61,"n":56,"o":61.07,"t":"2026-10-19T18:25:00Z","v":2073,"vw":61.029352},{"c":60.99,"h":60.99,"l":60.96,"n":98,"o":60.98,"t":"2026-10-19T18:30:00Z","v":2370,"vw":60.975807},{"c":61.005,"h":61.005,"l":61.005,"n":14,"o":61.005,"t":"2026-10-19T18:35:00Z","v":355,"vw":61.005},{"c":60.96,"h":60.96,"l":60.96,"n":24,"o":60.96,"t":"2026-10-19T18:40:00Z","v":403,"vw":60.96},{"c":61.015,"h":61.02,"l":60.94,"n":91,"o":60.94,"t":"2026-10-19T18:45:00Z","v":2671,"vw":60.975625},{"c":60.95,"h":60.96,"l":60.95,"n":40,"o":60.96,"t":"2026-10-19T18:50:00Z","v":959,"vw":60.956},{"c":60.985,"h":60.985,"l":60.985,"n":18,"o":60.985,"t":"2026-10-19T18:55:00Z","v":668,"vw":60.985},{"c":60.955,"h":60.98,"l":60.94,"n":74,"o":60.95,"t":"2026-10-19T19:00:00Z","v":1705,"vw":60.959642},{"c":60.87,"h":60.925,"l":60.87,"n":87,"o":60.91,"t":"2026-10-19T19:05:00Z","v":2276,"vw":60.903315},{"c":60.81,"h":60.84,"l":60.81,"n":59,"o":60.82,"t":"2026-10-19T19:10:00Z","v":2755,"vw":60.81388},{"c":60.82,"h":60.86,"l":60.79,"n":161,"o":60.834,"t":"2026-10-19T19:15:00Z","v":6741,"vw":60.834082},{"c":60.76,"h":60.8094,"l":60.76,"n":121,"o":60.79,"t":"2026-10-19T19:20:00Z","v":2775,"vw":60.782726},{"c":60.69,"h":60.81,"l":60.685,"n":198,"o":60.685,"t":"2026-10-19T19:25:00Z","v":10378,"vw":60.73434},{"c":60.52,"h":60.67,"l":60.52,"n":200,"o":60.67,"t":"2026-10-19T19:30:00Z","v":7718,"vw":60.602608},{"c":60.445,"h":60.51,"l":60.41,"n":156,"o":60.475,"t":"2026-10-19T19:35:00Z","v":6707,"vw":60.457549},{"c":60.54,"h":60.63,"l":60.425,"n":138,"o":60.425,"t":"2026-10-19T19:40:00Z","v":6581,"vw":60.50446},{"c":60.515,"h":60.6,"l":60.46,"n":120,"o":60.6,"t":"2026-10-19T19:45:00Z","v":3775,"vw":60.524616},{"c":60.59,"h":60.74,"l":60.57,"n":336,"o":60.57,"t":"2026-10-19T19:50:00Z","v":13399,"vw":60.636346},{"c":60.605,"h":60.67,"l":60.52,"n":816,"o":60.62,"t":"2026-10-19T19:55:00Z","v":32529,"vw":60.594117},{"c":60.62,"h":60.62,"l":60.62,"n":32,"o":60.62,"t":"2026-10-19T20:00:00Z","v":47468,"vw":60.62},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-19T20:45:00Z","v":172,"vw":60.08},{"c":61.36,"h":61.36,"l":60.99,"n":33,"o":60.99,"t":"2026-10-20T13:30:00Z","v":2435,"vw":61.042107},{"c":61.69,"h":61.69,"l":61.34,"n":42,"o":61.355,"t":"2026-10-20T13:35:00Z","v":2335,"vw":61.38525},{"c":61.765,"h":61.81,"l":61.76,"n":25,"o":61.76,"t":"2026-10-20T13:40:00Z","v":725,"vw":61.769401},{"c":61.78,"h":61.912,"l":61.5,"n":77,"o":61.755,"t":"2026-10-20T13:45:00Z","v":8108,"vw":61.574195},{"c":61.9865,"h":62.07,"l":61.9865,"n":48,"o":62,"t":"2026-10-20T13:50:00Z","v":984,"vw":62.022769},{"c":61.895,"h":62.02,"l":61.8,"n":24,"o":62.02,"t":"2026-10-20T13:55:00Z","v":798,"vw":61.903929},{"c":61.59,"h":61.59,"l":61.59,"n":11,"o":61.59,"t":"2026-10-20T14:00:00Z","v":136,"vw":61.59},{"c":61.32,"h":61.5,"l":61.18,"n":51,"o":61.5,"t":"2026-10-20T14:05:00Z","v":1917,"vw":61.368941},{"c":61.5063,"h":61.5063,"l":61.29,"n":30,"o":61.29,"t":"2026-10-20T14:10:00Z","v":1600,"vw":61.376308},{"c":61.55,"h":61.675,"l":61.55,"n":31,"o":61.675,"t":"2026-10-20T14:15:00Z","v":1097,"vw":61.627228},{"c":61.585,"h":61.585,"l":61.585,"n":6,"o":61.585,"t":"2026-10-20T14:20:00Z","v":130,"vw":61.585},{"c":61.5,"h":61.55,"l":61.49,"n":53,"o":61.55,"t":"2026-10-20T14:25:00Z","v":1730,"vw":61.498182},{"c":61.55,"h":61.55,"l":61.55,"n":9,"o":61.55,"t":"2026-10-20T14:30:00Z","v":219,"vw":61.55},{"c":61.64,"h":61.64,"l":61.64,"n":17,"o":61.64,"t":"2026-10-20T14:35:00Z","v":285,"vw":61.64},{"c":61.61,"h":61.7,"l":61.61,"n":44,"o":61.7,"t":"2026-10-20T14:40:00Z","v":957,"vw":61.662},{"c":61.79,"h":61.79,"l":61.73,"n":20,"o":61.73,"t":"2026-10-20T14:45:00Z","v":436,"vw":61.76},{"c":61.7032,"h":61.8699,"l":61.59,"n":15,"o":61.59,"t":"2026-10-20T14:50:00Z","v":793,"vw":61.710843},{"c":61.66,"h":61.66,"l":61.54,"n":78,"o":61.54,"t":"2026-10-20T14:55:00Z","v":1206,"vw":61.6125},{"c":61.66,"h":61.66,"l":61.66,"n":2,"o":61.66,"t":"2026-10-20T15:00:00Z","v":110,"vw":61.66},{"c":61.655,"h":61.665,"l":61.655,"n":35,"o":61.665,"t":"2026-10-20T15:05:00Z","v":1560,"vw":61.663733},{"c":61.66,"h":61.775,"l":61.66,"n":68,"o":61.76,"t":"2026-10-20T15:10:00Z","v":1443,"vw":61.745883},{"c":61.63,"h":61.78,"l":61.63,"n":79,"o":61.7,"t":"2026-10-20T15:15:00Z","v":6914,"vw":61.700177},{"c":61.76,"h":61.76,"l":61.73,"n":59,"o":61.73,"t":"2026-10-20T15:20:00Z","v":862,"vw":61.75},{"c":61.62,"h":61.66,"l":61.56,"n":49,"o":61.63,"t":"2026-10-20T15:25:00Z","v":1642,"vw":61.617},{"c":61.48,"h":61.54,"l":61.48,"n":30,"o":61.54,"t":"2026-10-20T15:30:00Z","v":1358,"vw":61.513333},{"c":61.505,"h":61.505,"l":61.5,"n":47,"o":61.5,"t":"2026-10-20T15:35:00Z","v":2171,"vw":61.501005},{"c":61.5,"h":61.51,"l":61.5,"n":23,"o":61.51,"t":"2026-10-20T15:45:00Z","v":531,"vw":61.505},{"c":61.47,"h":61.515,"l":61.47,"n":19,"o":61.515,"t":"2026-10-20T15:50:00Z","v":1062,"vw":61.509559},{"c":61.56,"h":61.56,"l":61.4,"n":154,"o":61.47,"t":"2026-10-20T15:55:00Z","v":5004,"vw":61.458816},{"c":61.44,"h":61.44,"l":61.44,"n":12,"o":61.44,"t":"2026-10-20T16:00:00Z","v":251,"vw":61.44},{"c":61.35,"h":61.38,"l":61.35,"n":33,"o":61.38,"t":"2026-10-20T16:10:00Z","v":980,"vw":61.371667},{"c":61.28,"h":61.34,"l":61.28,"n":36,"o":61.34,"t":"2026-10-20T16:15:00Z","v":1390,"vw":61.32},{"c":61.3,"h":61.3,"l":61.29,"n":27,"o":61.29,"t":"2026-10-20T16:20:00Z","v":960,"vw":61.2975},{"c":61.37,"h":61.37,"l":61.275,"n":66,"o":61.275,"t":"2026-10-20T16:25:00Z","v":1292,"vw":61.318529},{"c":61.36,"h":61.36,"l":61.36,"n":8,"o":61.36,"t":"2026-10-20T16:30:00Z","v":263,"vw":61.36},{"c":61.41,"h":61.41,"l":61.41,"n":10,"o":61.41,"t":"2026-10-20T16:40:00Z","v":234,"vw":61.41},{"c":61.48,"h":61.5,"l":61.47,"n":65,"o":61.47,"t":"2026-10-20T16:45:00Z","v":1281,"vw":61.48},{"c":61.47,"h":61.47,"l":61.47,"n":8,"o":61.47,"t":"2026-10-20T16:50:00Z","v":250,"vw":61.47},{"c":61.53,"h":61.53,"l":61.53,"n":32,"o":61.53,"t":"2026-10-20T16:55:00Z","v":635,"vw":61.53},{"c":61.45,"h":61.55,"l":61.45,"n":52,"o":61.55,"t":"2026-10-20T17:00:00Z","v":1479,"vw":61.489906},{"c":61.39,"h":61.4,"l":61.39,"n":37,"o":61.4,"t":"2026-10-20T17:05:00Z","v":751,"vw":61.395},{"c":61.43,"h":61.43,"l":61.43,"n":8,"o":61.43,"t":"2026-10-20T17:15:00Z","v":862,"vw":61.43},{"c":61.52,"h":61.52,"l":61.37,"n":87,"o":61.395,"t":"2026-10-20T17:20:00Z","v":3510,"vw":61.481667},{"c":61.45,"h":61.52,"l":61.37,"n":127,"o":61.4742,"t":"2026-10-20T17:25:00Z","v":7535,"vw":61.423137},{"c":61.32,"h":61.42,"l":61.31,"n":172,"o":61.42,"t":"2026-10-20T17:30:00Z","v":8905,"vw":61.360977},{"c":61.32,"h":61.32,"l":61.32,"n":22,"o":61.32,"t":"2026-10-20T17:35:00Z","v":469,"vw":61.32},{"c":61.31,"h":61.31,"l":61.31,"n":11,"o":61.31,"t":"2026-10-20T17:40:00Z","v":225,"vw":61.31},{"c":61.34,"h":61.34,"l":61.31,"n":26,"o":61.31,"t":"2026-10-20T17:45:00Z","v":741,"vw":61.325},{"c":61.35,"h":61.35,"l":61.35,"n":30,"o":61.35,"t":"2026-10-20T17:50:00Z","v":641,"vw":61.35},{"c":61.38,"h":61.38,"l":61.3,"n":5,"o":61.3,"t":"2026-10-20T17:55:00Z","v":311,"vw":61.34},{"c":61.64,"h":61.64,"l":61.38,"n":87,"o":61.38,"t":"2026-10-20T18:00:00Z","v":3069,"vw":61.432895},{"c":61.47,"h":61.555,"l":61.47,"n":80,"o":61.555,"t":"2026-10-20T18:10:00Z","v":2380,"vw":61.507143},{"c":61.4,"h":61.4775,"l":61.39,"n":98,"o":61.475,"t":"2026-10-20T18:15:00Z","v":7126,"vw":61.445881},{"c":61.33,"h":61.33,"l":61.33,"n":13,"o":61.33,"t":"2026-10-20T18:20:00Z","v":320,"vw":61.33},{"c":61.34,"h":61.37,"l":61.29,"n":66,"o":61.29,"t":"2026-10-20T18:25:00Z","v":1908,"vw":61.345},{"c":61.4,"h":61.41,"l":61.38,"n":57,"o":61.38,"t":"2026-10-20T18:30:00Z","v":2807,"vw":61.397706},{"c":61.34,"h":61.35,"l":61.34,"n":41,"o":61.35,"t":"2026-10-20T18:35:00Z","v":1175,"vw":61.345566},{"c":61.32,"h":61.37,"l":61.3,"n":45,"o":61.3,"t":"2026-10-20T18:40:00Z","v":2624,"vw":61.337127},{"c":61.245,"h":61.2992,"l":61.1801,"n":53,"o":61.2551,"t":"2026-10-20T18:45:00Z","v":2051,"vw":61.237739},{"c":61.255,"h":61.255,"l":61.24,"n":13,"o":61.24,"t":"2026-10-20T18:50:00Z","v":515,"vw":61.251552},{"c":61.21,"h":61.245,"l":61.21,"n":62,"o":61.245,"t":"2026-10-20T18:55:00Z","v":1343,"vw":61.221667},{"c":61.25,"h":61.3,"l":61.23,"n":91,"o":61.23,"t":"2026-10-20T19:00:00Z","v":4106,"vw":61.270752},{"c":61.31,"h":61.31,"l":61.29,"n":30,"o":61.3,"t":"2026-10-20T19:05:00Z","v":1183,"vw":61.300099},{"c":61.26,"h":61.29,"l":61.26,"n":53,"o":61.29,"t":"2026-10-20T19:10:00Z","v":1812,"vw":61.277683},{"c":61.25,"h":61.28,"l":61.21,"n":123,"o":61.28,"t":"2026-10-20T19:15:00Z","v":2903,"vw":61.250417},{"c":61.13,"h":61.22,"l":61.13,"n":109,"o":61.22,"t":"2026-10-20T19:20:00Z","v":2869,"vw":61.175556},{"c":61.25,"h":61.25,"l":61.16,"n":103,"o":61.16,"t":"2026-10-20T19:25:00Z","v":3286,"vw":61.20978},{"c":61.325,"h":61.325,"l":61.2,"n":132,"o":61.2075,"t":"2026-10-20T19:30:00Z","v":3881,"vw":61.255188},{"c":61.455,"h":61.46,"l":61.33,"n":107,"o":61.33,"t":"2026-10-20T19:35:00Z","v":2786,"vw":61.402763},{"c":61.53,"h":61.535,"l":61.455,"n":133,"o":61.455,"t":"2026-10-20T19:40:00Z","v":4949,"vw":61.502273},{"c":61.5,"h":61.55,"l":61.49,"n":118,"o":61.52,"t":"2026-10-20T19:45:00Z","v":4034,"vw":61.520468},{"c":61.51,"h":61.61,"l":61.44,"n":312,"o":61.48,"t":"2026-10-20T19:50:00Z","v":11125,"vw":61.521339},{"c":61.66,"h":61.685,"l":61.52,"n":651,"o":61.53,"t":"2026-10-20T19:55:00Z","v":18219,"vw":61.60846},{"c":61.67,"h":61.67,"l":61.67,"n":23,"o":61.67,"t":"2026-10-20T20:00:00Z","v":55231,"vw":61.67},{"c":60.5,"h":61.78,"l":60.03,"n":2090,"o":61.71,"t":"2026-10-21T13:30:00Z","v":17721,"vw":61.412409},{"c":61.1,"h":61.64,"l":60.5,"n":1066,"o":60.51,"t":"2026-10-21T13:35:00Z","v":19981,"vw":60.758503},{"c":61.1,"h":61.105,"l":60.85,"n":689,"o":61.105,"t":"2026-10-21T13:40:00Z","v":6531,"vw":61.058493},{"c":60.94,"h":61.26,"l":60.8363,"n":968,"o":60.8363,"t":"2026-10-21T13:45:00Z","v":9706,"vw":61.003734},{"c":61.0005,"h":61.19,"l":60.9796,"n":710,"o":61.0515,"t":"2026-10-21T13:50:00Z","v":6622,"vw":61.10601},{"c":60.95,"h":61.175,"l":60.95,"n":157,"o":61.175,"t":"2026-10-21T13:55:00Z","v":1247,"vw":61.052573},{"c":60.79,"h":61,"l":60.7,"n":355,"o":61,"t":"2026-10-21T14:00:00Z","v":3565,"vw":60.826667},{"c":60.85,"h":60.85,"l":60.71,"n":288,"o":60.72,"t":"2026-10-21T14:05:00Z","v":4279,"vw":60.747},{"c":60.67,"h":60.93,"l":60.605,"n":252,"o":60.93,"t":"2026-10-21T14:10:00Z","v":9898,"vw":60.73155},{"c":60.72,"h":60.855,"l":60.605,"n":243,"o":60.605,"t":"2026-10-21T14:15:00Z","v":8595,"vw":60.705189},{"c":60.59,"h":60.92,"l":60.51,"n":335,"o":60.8,"t":"2026-10-21T14:20:00Z","v":10344,"vw":60.745466},{"c":60.68,"h":60.69,"l":60.56,"n":107,"o":60.57,"t":"2026-10-21T14:25:00Z","v":2380,"vw":60.638418},{"c":60.79,"h":60.8,"l":60.69,"n":103,"o":60.69,"t":"2026-10-21T14:30:00Z","v":2736,"vw":60.747917},{"c":60.915,"h":60.915,"l":60.9,"n":93,"o":60.9,"t":"2026-10-21T14:35:00Z","v":1937,"vw":60.911541},{"c":61.09,"h":61.1,"l":60.8743,"n":86,"o":60.975,"t":"2026-10-21T14:50:00Z","v":9872,"vw":60.958733},{"c":60.82,"h":61.04,"l":60.82,"n":251,"o":61.04,"t":"2026-10-21T14:55:00Z","v":10269,"vw":60.964079},{"c":60.7879,"h":60.7879,"l":60.7,"n":111,"o":60.76,"t":"2026-10-21T15:00:00Z","v":2216,"vw":60.744718},{"c":60.715,"h":60.78,"l":60.68,"n":284,"o":60.7405,"t":"2026-10-21T15:05:00Z","v":13231,"vw":60.735363},{"c":60.665,"h":60.79,"l":60.665,"n":102,"o":60.77,"t":"2026-10-21T15:10:00Z","v":4804,"vw":60.703823},{"c":60.755,"h":60.76,"l":60.665,"n":114,"o":60.665,"t":"2026-10-21T15:15:00Z","v":2482,"vw":60.739127},{"c":60.78,"h":60.84,"l":60.7475,"n":181,"o":60.755,"t":"2026-10-21T15:20:00Z","v":7435,"vw":60.815248},{"c":60.72,"h":60.78,"l":60.665,"n":175,"o":60.78,"t":"2026-10-21T15:25:00Z","v":7738,"vw":60.730792},{"c":60.79,"h":60.79,"l":60.79,"n":32,"o":60.79,"t":"2026-10-21T15:30:00Z","v":996,"vw":60.79},{"c":60.825,"h":60.825,"l":60.72,"n":174,"o":60.775,"t":"2026-10-21T15:35:00Z","v":3997,"vw":60.770725},{"c":60.9375,"h":60.97,"l":60.765,"n":138,"o":60.765,"t":"2026-10-21T15:45:00Z","v":9082,"vw":60.921509},{"c":61,"h":61.1,"l":60.95,"n":109,"o":61.015,"t":"2026-10-21T15:50:00Z","v":5251,"vw":61.045298},{"c":61.095,"h":61.11,"l":60.99,"n":62,"o":60.99,"t":"2026-10-21T16:00:00Z","v":2097,"vw":61.084491},{"c":60.91,"h":60.97,"l":60.91,"n":44,"o":60.96,"t":"2026-10-21T16:05:00Z","v":1267,"vw":60.952857},{"c":61.01,"h":61.05,"l":60.935,"n":93,"o":60.935,"t":"2026-10-21T16:10:00Z","v":3139,"vw":60.995333},{"c":61.09,"h":61.09,"l":61.09,"n":13,"o":61.09,"t":"2026-10-21T16:15:00Z","v":534,"vw":61.09},{"c":60.97,"h":60.998,"l":60.97,"n":53,"o":60.998,"t":"2026-10-21T16:20:00Z","v":1099,"vw":60.987504},{"c":61.055,"h":61.055,"l":60.95,"n":152,"o":60.995,"t":"2026-10-21T16:25:00Z","v":5647,"vw":60.995238},{"c":61.04,"h":61.09,"l":61.04,"n":68,"o":61.07,"t":"2026-10-21T16:35:00Z","v":1826,"vw":61.063333},{"c":60.84,"h":60.98,"l":60.84,"n":95,"o":60.98,"t":"2026-10-21T16:40:00Z","v":3220,"vw":60.943505},{"c":60.905,"h":60.94,"l":60.89,"n":79,"o":60.93,"t":"2026-10-21T16:45:00Z","v":3193,"vw":60.913671},{"c":60.78,"h":60.89,"l":60.78,"n":67,"o":60.89,"t":"2026-10-21T16:50:00Z","v":1473,"vw":60.828},{"c":60.895,"h":60.9,"l":60.815,"n":93,"o":60.815,"t":"2026-10-21T16:55:00Z","v":2934,"vw":60.876007},{"c":60.93,"h":60.93,"l":60.855,"n":103,"o":60.8935,"t":"2026-10-21T17:00:00Z","v":3865,"vw":60.878334},{"c":60.92,"h":60.93,"l":60.895,"n":104,"o":60.895,"t":"2026-10-21T17:05:00Z","v":2571,"vw":60.912016},{"c":60.8601,"h":60.92,"l":60.86,"n":48,"o":60.92,"t":"2026-10-21T17:10:00Z","v":1205,"vw":60.883982},{"c":60.62,"h":60.72,"l":60.62,"n":91,"o":60.72,"t":"2026-10-21T17:15:00Z","v":2204,"vw":60.672778},{"c":60.63,"h":60.68,"l":60.63,"n":77,"o":60.65,"t":"2026-10-21T17:20:00Z","v":2193,"vw":60.65962},{"c":60.54,"h":60.605,"l":60.54,"n":105,"o":60.605,"t":"2026-10-21T17:25:00Z","v":2840,"vw":60.569711},{"c":60.445,"h":60.565,"l":60.41,"n":97,"o":60.565,"t":"2026-10-21T17:30:00Z","v":1670,"vw":60.479},{"c":60.485,"h":60.51,"l":60.475,"n":69,"o":60.48,"t":"2026-10-21T17:35:00Z","v":2835,"vw":60.496176},{"c":60.395,"h":60.465,"l":60.39,"n":75,"o":60.465,"t":"2026-10-21T17:40:00Z","v":1891,"vw":60.41},{"c":60.54,"h":60.56,"l":60.415,"n":100,"o":60.415,"t":"2026-10-21T17:45:00Z","v":4193,"vw":60.504762},{"c":60.61,"h":60.65,"l":60.6,"n":32,"o":60.6,"t":"2026-10-21T17:50:00Z","v":1342,"vw":60.617143},{"c":60.45,"h":60.56,"l":60.45,"n":102,"o":60.55,"t":"2026-10-21T17:55:00Z","v":2579,"vw":60.510909},{"c":60.56,"h":60.77,"l":60.525,"n":260,"o":60.525,"t":"2026-10-21T18:00:00Z","v":12277,"vw":60.68034},{"c":60.695,"h":60.695,"l":60.545,"n":86,"o":60.545,"t":"2026-10-21T18:05:00Z","v":3642,"vw":60.594762},{"c":60.75,"h":60.82,"l":60.71,"n":152,"o":60.75,"t":"2026-10-21T18:20:00Z","v":6208,"vw":60.755978},{"c":60.92,"h":60.92,"l":60.71,"n":76,"o":60.71,"t":"2026-10-21T18:25:00Z","v":1958,"vw":60.825555},{"c":60.91,"h":60.91,"l":60.91,"n":22,"o":60.91,"t":"2026-10-21T18:35:00Z","v":564,"vw":60.91},{"c":60.85,"h":60.9,"l":60.82,"n":148,"o":60.9,"t":"2026-10-21T18:40:00Z","v":3308,"vw":60.846519},{"c":60.7,"h":60.82,"l":60.66,"n":191,"o":60.82,"t":"2026-10-21T18:45:00Z","v":6246,"vw":60.776386},{"c":60.76,"h":60.8,"l":60.67,"n":126,"o":60.67,"t":"2026-10-21T18:50:00Z","v":3931,"vw":60.74186},{"c":60.64,"h":60.76,"l":60.64,"n":75,"o":60.76,"t":"2026-10-21T18:55:00Z","v":2143,"vw":60.7045},{"c":60.73,"h":60.73,"l":60.66,"n":56,"o":60.66,"t":"2026-10-21T19:00:00Z","v":1606,"vw":60.691429},{"c":60.91,"h":60.93,"l":60.685,"n":143,"o":60.715,"t":"2026-10-21T19:05:00Z","v":6090,"vw":60.835792},{"c":60.91,"h":60.92,"l":60.76,"n":154,"o":60.84,"t":"2026-10-21T19:10:00Z","v":5267,"vw":60.847292},{"c":60.93,"h":60.98,"l":60.93,"n":69,"o":60.95,"t":"2026-10-21T19:15:00Z","v":2529,"vw":60.958636},{"c":60.95,"h":60.99,"l":60.95,"n":25,"o":60.99,"t":"2026-10-21T19:20:00Z","v":561,"vw":60.963333},{"c":61.03,"h":61.06,"l":60.95,"n":151,"o":60.99,"t":"2026-10-21T19:25:00Z","v":5169,"vw":60.997069},{"c":61.05,"h":61.05,"l":61.04,"n":83,"o":61.04,"t":"2026-10-21T19:30:00Z","v":1277,"vw":61.0425},{"c":61.26,"h":61.28,"l":61.08,"n":272,"o":61.09,"t":"2026-10-21T19:35:00Z","v":11148,"vw":61.197905},{"c":61.35,"h":61.365,"l":61.3,"n":66,"o":61.3,"t":"2026-10-21T19:40:00Z","v":1834,"vw":61.317778},{"c":61.455,"h":61.455,"l":61.36,"n":286,"o":61.41,"t":"2026-10-21T19:45:00Z","v":10409,"vw":61.416004},{"c":61.535,"h":61.57,"l":61.44,"n":217,"o":61.49,"t":"2026-10-21T19:50:00Z","v":8209,"vw":61.495305},{"c":61.37,"h":61.59,"l":61.37,"n":896,"o":61.58,"t":"2026-10-21T19:55:00Z","v":39141,"vw":61.472548},{"c":61.4,"h":61.4,"l":61.4,"n":26,"o":61.4,"t":"2026-10-21T20:00:00Z","v":51757,"vw":61.4},{"c":61.6197,"h":61.6197,"l":61.57,"n":14,"o":61.57,"t":"2026-10-22T09:45:00Z","v":848,"vw":61.59485},{"c":61.5897,"h":61.5897,"l":61.51,"n":8,"o":61.51,"t":"2026-10-22T10:55:00Z","v":612,"vw":61.54985},{"c":61.4025,"h":61.8,"l":61.295,"n":225,"o":61.47,"t":"2026-10-22T13:30:00Z","v":6262,"vw":61.473107},{"c":61.3,"h":61.3,"l":61.3,"n":59,"o":61.3,"t":"2026-10-22T13:35:00Z","v":1012,"vw":61.3},{"c":61.605,"h":61.84,"l":61.605,"n":94,"o":61.83,"t":"2026-10-22T13:40:00Z","v":1386,"vw":61.771},{"c":61.305,"h":61.81,"l":61.305,"n":197,"o":61.76,"t":"2026-10-22T13:45:00Z","v":3399,"vw":61.619785},{"c":61.53,"h":61.565,"l":61.32,"n":50,"o":61.32,"t":"2026-10-22T13:50:00Z","v":869,"vw":61.520714},{"c":61.565,"h":61.565,"l":61.53,"n":19,"o":61.53,"t":"2026-10-22T13:55:00Z","v":357,"vw":61.5475},{"c":61.57,"h":61.57,"l":61.57,"n":10,"o":61.57,"t":"2026-10-22T14:00:00Z","v":285,"vw":61.57},{"c":61.8,"h":61.8,"l":61.585,"n":97,"o":61.585,"t":"2026-10-22T14:05:00Z","v":3626,"vw":61.705289},{"c":61.95,"h":61.975,"l":61.73,"n":78,"o":61.84,"t":"2026-10-22T14:10:00Z","v":2130,"vw":61.850166},{"c":61.93,"h":61.93,"l":61.93,"n":15,"o":61.93,"t":"2026-10-22T14:15:00Z","v":171,"vw":61.93},{"c":61.93,"h":61.93,"l":61.93,"n":34,"o":61.93,"t":"2026-10-22T14:20:00Z","v":593,"vw":61.93},{"c":61.925,"h":61.9301,"l":61.925,"n":46,"o":61.93,"t":"2026-10-22T14:25:00Z","v":1876,"vw":61.929272},{"c":61.56,"h":61.79,"l":61.49,"n":179,"o":61.79,"t":"2026-10-22T14:30:00Z","v":5803,"vw":61.59303},{"c":61.5551,"h":61.5551,"l":61.47,"n":71,"o":61.47,"t":"2026-10-22T14:35:00Z","v":1484,"vw":61.533969},{"c":61.45,"h":61.53,"l":61.45,"n":80,"o":61.52,"t":"2026-10-22T14:40:00Z","v":1169,"vw":61.4975},{"c":61.485,"h":61.53,"l":61.425,"n":63,"o":61.425,"t":"2026-10-22T14:45:00Z","v":2283,"vw":61.485333},{"c":61.5425,"h":61.55,"l":61.485,"n":79,"o":61.485,"t":"2026-10-22T14:50:00Z","v":1883,"vw":61.53377},{"c":61.755,"h":61.755,"l":61.61,"n":74,"o":61.61,"t":"2026-10-22T14:55:00Z","v":1961,"vw":61.6785},{"c":61.69,"h":61.69,"l":61.555,"n":162,"o":61.67,"t":"2026-10-22T15:00:00Z","v":5384,"vw":61.594307},{"c":61.745,"h":61.805,"l":61.68,"n":58,"o":61.68,"t":"2026-10-22T15:05:00Z","v":1725,"vw":61.75491},{"c":61.89,"h":61.89,"l":61.745,"n":81,"o":61.745,"t":"2026-10-22T15:10:00Z","v":2564,"vw":61.823199},{"c":61.895,"h":61.91,"l":61.83,"n":94,"o":61.89,"t":"2026-10-22T15:15:00Z","v":2965,"vw":61.8855},{"c":61.875,"h":61.895,"l":61.815,"n":118,"o":61.895,"t":"2026-10-22T15:20:00Z","v":3119,"vw":61.853269},{"c":61.83,"h":61.89,"l":61.69,"n":108,"o":61.89,"t":"2026-10-22T15:25:00Z","v":2788,"vw":61.771923},{"c":61.81,"h":61.82,"l":61.73,"n":68,"o":61.73,"t":"2026-10-22T15:30:00Z","v":1485,"vw":61.800921},{"c":61.99,"h":62.02,"l":61.81,"n":178,"o":61.81,"t":"2026-10-22T15:35:00Z","v":6471,"vw":61.926994},{"c":61.99,"h":62.14,"l":61.89,"n":249,"o":62.02,"t":"2026-10-22T15:40:00Z","v":11429,"vw":62.049885},{"c":62.075,"h":62.075,"l":62.005,"n":127,"o":62.005,"t":"2026-10-22T15:45:00Z","v":3994,"vw":62.049459},{"c":61.845,"h":62.06,"l":61.845,"n":147,"o":62.06,"t":"2026-10-22T15:50:00Z","v":3967,"vw":61.989146},{"c":61.82,"h":61.87,"l":61.82,"n":57,"o":61.865,"t":"2026-10-22T15:55:00Z","v":1481,"vw":61.861826},{"c":61.79,"h":61.85,"l":61.76,"n":78,"o":61.815,"t":"2026-10-22T16:00:00Z","v":2066,"vw":61.809643},{"c":61.86,"h":61.89,"l":61.81,"n":56,"o":61.81,"t":"2026-10-22T16:05:00Z","v":1920,"vw":61.864918},{"c":61.745,"h":61.83,"l":61.745,"n":74,"o":61.8,"t":"2026-10-22T16:10:00Z","v":1465,"vw":61.784286},{"c":61.8,"h":61.8,"l":61.76,"n":13,"o":61.76,"t":"2026-10-22T16:15:00Z","v":417,"vw":61.786667},{"c":61.81,"h":61.81,"l":61.76,"n":94,"o":61.81,"t":"2026-10-22T16:20:00Z","v":3362,"vw":61.803333},{"c":61.87,"h":61.87,"l":61.81,"n":61,"o":61.81,"t":"2026-10-22T16:25:00Z","v":1781,"vw":61.856632},{"c":61.9,"h":61.9,"l":61.87,"n":61,"o":61.87,"t":"2026-10-22T16:30:00Z","v":1662,"vw":61.882483},{"c":61.95,"h":61.95,"l":61.88,"n":90,"o":61.88,"t":"2026-10-22T16:35:00Z","v":2669,"vw":61.906923},{"c":61.99,"h":62.03,"l":61.94,"n":107,"o":61.975,"t":"2026-10-22T16:40:00Z","v":3626,"vw":61.991525},{"c":62.11,"h":62.12,"l":62,"n":89,"o":62,"t":"2026-10-22T16:45:00Z","v":2136,"vw":62.066437},{"c":62.12,"h":62.15,"l":61.995,"n":193,"o":62.07,"t":"2026-10-22T16:55:00Z","v":6303,"vw":62.063284},{"c":62.245,"h":62.26,"l":62.19,"n":79,"o":62.235,"t":"2026-10-22T17:00:00Z","v":2794,"vw":62.231563},{"c":62.34,"h":62.38,"l":62.24,"n":98,"o":62.245,"t":"2026-10-22T17:05:00Z","v":3502,"vw":62.302048},{"c":62.19,"h":62.27,"l":62.17,"n":67,"o":62.27,"t":"2026-10-22T17:10:00Z","v":1782,"vw":62.220046},{"c":62.075,"h":62.18,"l":62.075,"n":63,"o":62.18,"t":"2026-10-22T17:15:00Z","v":1775,"vw":62.1255},{"c":62.1,"h":62.1,"l":62.02,"n":97,"o":62.055,"t":"2026-10-22T17:20:00Z","v":2468,"vw":62.07},{"c":62.195,"h":62.195,"l":62.095,"n":74,"o":62.095,"t":"2026-10-22T17:25:00Z","v":2268,"vw":62.152083},{"c":62.21,"h":62.21,"l":62.19,"n":23,"o":62.19,"t":"2026-10-22T17:30:00Z","v":706,"vw":62.201071},{"c":62.09,"h":62.2,"l":62.085,"n":141,"o":62.2,"t":"2026-10-22T17:35:00Z","v":5899,"vw":62.158746},{"c":62.19,"h":62.19,"l":62.125,"n":60,"o":62.125,"t":"2026-10-22T17:40:00Z","v":1543,"vw":62.159286},{"c":62.295,"h":62.3,"l":62.19,"n":176,"o":62.19,"t":"2026-10-22T17:45:00Z","v":5821,"vw":62.235237},{"c":62.31,"h":62.31,"l":62.29,"n":26,"o":62.3,"t":"2026-10-22T17:50:00Z","v":788,"vw":62.296},{"c":62.345,"h":62.345,"l":62.285,"n":58,"o":62.285,"t":"2026-10-22T17:55:00Z","v":1623,"vw":62.313},{"c":62.29,"h":62.35,"l":62.29,"n":75,"o":62.35,"t":"2026-10-22T18:00:00Z","v":2723,"vw":62.322364},{"c":62.305,"h":62.33,"l":62.29,"n":18,"o":62.29,"t":"2026-10-22T18:05:00Z","v":703,"vw":62.3075},{"c":62.42,"h":62.42,"l":62.34,"n":86,"o":62.34,"t":"2026-10-22T18:10:00Z","v":3415,"vw":62.373824},{"c":62.405,"h":62.43,"l":62.405,"n":27,"o":62.41,"t":"2026-10-22T18:15:00Z","v":911,"vw":62.41},{"c":62.36,"h":62.47,"l":62.35,"n":148,"o":62.435,"t":"2026-10-22T18:20:00Z","v":4810,"vw":62.387708},{"c":62.38,"h":62.4,"l":62.345,"n":92,"o":62.345,"t":"2026-10-22T18:25:00Z","v":2933,"vw":62.389224},{"c":62.26,"h":62.37,"l":62.23,"n":118,"o":62.37,"t":"2026-10-22T18:30:00Z","v":3820,"vw":62.272668},{"c":62.2,"h":62.245,"l":62.18,"n":72,"o":62.245,"t":"2026-10-22T18:35:00Z","v":2929,"vw":62.228987},{"c":62.18,"h":62.22,"l":62.14,"n":77,"o":62.14,"t":"2026-10-22T18:40:00Z","v":3224,"vw":62.167083},{"c":62.27,"h":62.275,"l":62.2,"n":114,"o":62.21,"t":"2026-10-22T18:45:00Z","v":4410,"vw":62.245962},{"c":62.255,"h":62.265,"l":62.24,"n":61,"o":62.265,"t":"2026-10-22T18:50:00Z","v":2095,"vw":62.255221},{"c":62.22,"h":62.25,"l":62.1808,"n":103,"o":62.25,"t":"2026-10-22T18:55:00Z","v":3564,"vw":62.212423},{"c":62.32,"h":62.32,"l":62.225,"n":163,"o":62.23,"t":"2026-10-22T19:00:00Z","v":6439,"vw":62.278696},{"c":62.365,"h":62.37,"l":62.31,"n":74,"o":62.31,"t":"2026-10-22T19:05:00Z","v":2482,"vw":62.342751},{"c":62.195,"h":62.32,"l":62.18,"n":220,"o":62.32,"t":"2026-10-22T19:10:00Z","v":7373,"vw":62.254937},{"c":62.3,"h":62.36,"l":62.21,"n":113,"o":62.21,"t":"2026-10-22T19:15:00Z","v":4618,"vw":62.283235},{"c":62.21,"h":62.28,"l":62.21,"n":104,"o":62.28,"t":"2026-10-22T19:20:00Z","v":3130,"vw":62.241584},{"c":62.2,"h":62.22,"l":62.07,"n":166,"o":62.215,"t":"2026-10-22T19:25:00Z","v":4921,"vw":62.172},{"c":62.169,"h":62.19,"l":62.06,"n":215,"o":62.19,"t":"2026-10-22T19:30:00Z","v":7155,"vw":62.12564},{"c":62.06,"h":62.17,"l":62.04,"n":161,"o":62.16,"t":"2026-10-22T19:35:00Z","v":8075,"vw":62.083938},{"c":62.08,"h":62.17,"l":62.06,"n":212,"o":62.06,"t":"2026-10-22T19:40:00Z","v":8255,"vw":62.106232},{"c":62.04,"h":62.1515,"l":62.04,"n":250,"o":62.13,"t":"2026-10-22T19:45:00Z","v":6618,"vw":62.117935},{"c":62.075,"h":62.12,"l":62.04,"n":343,"o":62.06,"t":"2026-10-22T19:50:00Z","v":10642,"vw":62.075533},{"c":62.2,"h":62.2,"l":62.02,"n":1081,"o":62.02,"t":"2026-10-22T19:55:00Z","v":40417,"vw":62.11526},{"c":62.16,"h":62.16,"l":62.16,"n":32,"o":62.16,"t":"2026-10-22T20:00:00Z","v":69678,"vw":62.16},{"c":62.16,"h":62.16,"l":62.16,"n":1,"o":62.16,"t":"2026-10-22T20:10:00Z","v":1321,"vw":62.16},{"c":62.185,"h":62.185,"l":61.86,"n":79,"o":62.14,"t":"2026-10-23T13:30:00Z","v":3614,"vw":62.139303},{"c":62.185,"h":62.185,"l":62.185,"n":14,"o":62.185,"t":"2026-10-23T13:35:00Z","v":266,"vw":62.185},{"c":61.7,"h":61.95,"l":61.7,"n":59,"o":61.95,"t":"2026-10-23T13:40:00Z","v":3395,"vw":61.763448},{"c":61.625,"h":61.64,"l":61.625,"n":24,"o":61.64,"t":"2026-10-23T13:45:00Z","v":341,"vw":61.6325},{"c":61.635,"h":61.635,"l":61.635,"n":13,"o":61.635,"t":"2026-10-23T13:50:00Z","v":232,"vw":61.635},{"c":61.63,"h":61.63,"l":61.63,"n":6,"o":61.63,"t":"2026-10-23T13:55:00Z","v":116,"vw":61.63},{"c":61.3492,"h":61.3492,"l":61.24,"n":79,"o":61.25,"t":"2026-10-23T14:00:00Z","v":1953,"vw":61.285727},{"c":61.2501,"h":61.38,"l":61.2501,"n":21,"o":61.38,"t":"2026-10-23T14:05:00Z","v":413,"vw":61.296659},{"c":61.49,"h":61.52,"l":61.245,"n":74,"o":61.35,"t":"2026-10-23T14:10:00Z","v":3161,"vw":61.402001},{"c":61.27,"h":61.33,"l":61.27,"n":35,"o":61.33,"t":"2026-10-23T14:15:00Z","v":701,"vw":61.300588},{"c":61.26,"h":61.26,"l":61.26,"n":16,"o":61.26,"t":"2026-10-23T14:20:00Z","v":363,"vw":61.26},{"c":61.15,"h":61.15,"l":61.15,"n":28,"o":61.15,"t":"2026-10-23T14:30:00Z","v":394,"vw":61.15},{"c":61.22,"h":61.22,"l":61.22,"n":6,"o":61.22,"t":"2026-10-23T14:35:00Z","v":108,"vw":61.22},{"c":61.23,"h":61.23,"l":61.23,"n":8,"o":61.23,"t":"2026-10-23T14:40:00Z","v":184,"vw":61.23},{"c":61.15,"h":61.23,"l":61.06,"n":69,"o":61.22,"t":"2026-10-23T14:45:00Z","v":4207,"vw":61.096283},{"c":60.97,"h":61.145,"l":60.97,"n":84,"o":61.145,"t":"2026-10-23T14:50:00Z","v":2179,"vw":61.031111},{"c":61.205,"h":61.205,"l":60.965,"n":63,"o":60.965,"t":"2026-10-23T14:55:00Z","v":2674,"vw":61.078317},{"c":61.205,"h":61.205,"l":61.205,"n":15,"o":61.205,"t":"2026-10-23T15:00:00Z","v":437,"vw":61.205},{"c":61.295,"h":61.4,"l":61.2458,"n":63,"o":61.2458,"t":"2026-10-23T15:05:00Z","v":3467,"vw":61.326481},{"c":61.2,"h":61.2,"l":61.2,"n":6,"o":61.2,"t":"2026-10-23T15:10:00Z","v":380,"vw":61.2},{"c":61.285,"h":61.285,"l":61.285,"n":9,"o":61.285,"t":"2026-10-23T15:15:00Z","v":238,"vw":61.285},{"c":61.265,"h":61.39,"l":61.19,"n":49,"o":61.265,"t":"2026-10-23T15:20:00Z","v":2256,"vw":61.302952},{"c":61.28,"h":61.28,"l":61.24,"n":29,"o":61.28,"t":"2026-10-23T15:25:00Z","v":1014,"vw":61.268333},{"c":61.265,"h":61.31,"l":61.22,"n":108,"o":61.28,"t":"2026-10-23T15:30:00Z","v":3405,"vw":61.257998},{"c":61.24,"h":61.26,"l":61.24,"n":49,"o":61.25,"t":"2026-10-23T15:35:00Z","v":2010,"vw":61.252611},{"c":61.31,"h":61.31,"l":61.22,"n":154,"o":61.23,"t":"2026-10-23T15:40:00Z","v":8433,"vw":61.269741},{"c":61.1,"h":61.24,"l":61.1,"n":96,"o":61.24,"t":"2026-10-23T15:45:00Z","v":3186,"vw":61.183272},{"c":61.19,"h":61.19,"l":61.13,"n":32,"o":61.13,"t":"2026-10-23T15:50:00Z","v":1657,"vw":61.1425},{"c":61.185,"h":61.21,"l":61.165,"n":69,"o":61.165,"t":"2026-10-23T15:55:00Z","v":3944,"vw":61.18928},{"c":60.98,"h":61.18,"l":60.98,"n":97,"o":61.17,"t":"2026-10-23T16:00:00Z","v":2984,"vw":61.057416},{"c":60.96,"h":60.96,"l":60.96,"n":9,"o":60.96,"t":"2026-10-23T16:05:00Z","v":177,"vw":60.96},{"c":60.935,"h":61.07,"l":60.88,"n":64,"o":61.06,"t":"2026-10-23T16:10:00Z","v":2275,"vw":60.96567},{"c":60.83,"h":60.98,"l":60.83,"n":82,"o":60.93,"t":"2026-10-23T16:15:00Z","v":1938,"vw":60.893333},{"c":60.59,"h":60.63,"l":60.59,"n":40,"o":60.63,"t":"2026-10-23T16:20:00Z","v":732,"vw":60.6125},{"c":60.505,"h":60.61,"l":60.505,"n":102,"o":60.61,"t":"2026-10-23T16:25:00Z","v":3812,"vw":60.578896},{"c":60.57,"h":60.59,"l":60.51,"n":64,"o":60.515,"t":"2026-10-23T16:35:00Z","v":2937,"vw":60.554435},{"c":60.53,"h":60.57,"l":60.53,"n":58,"o":60.57,"t":"2026-10-23T16:40:00Z","v":1944,"vw":60.555834},{"c":60.54,"h":60.54,"l":60.455,"n":74,"o":60.5,"t":"2026-10-23T16:45:00Z","v":2323,"vw":60.523},{"c":60.515,"h":60.54,"l":60.46,"n":77,"o":60.46,"t":"2026-10-23T16:50:00Z","v":1524,"vw":60.519143},{"c":60.485,"h":60.5,"l":60.43,"n":91,"o":60.44,"t":"2026-10-23T17:00:00Z","v":2264,"vw":60.453446},{"c":60.51,"h":60.57,"l":60.49,"n":108,"o":60.52,"t":"2026-10-23T17:05:00Z","v":2937,"vw":60.534},{"c":60.46,"h":60.515,"l":60.46,"n":55,"o":60.515,"t":"2026-10-23T17:10:00Z","v":1000,"vw":60.473},{"c":60.54,"h":60.62,"l":60.44,"n":129,"o":60.46,"t":"2026-10-23T17:15:00Z","v":4534,"vw":60.521525},{"c":60.55,"h":60.58,"l":60.5,"n":52,"o":60.54,"t":"2026-10-23T17:20:00Z","v":1393,"vw":60.538573},{"c":60.7,"h":60.7,"l":60.49,"n":77,"o":60.49,"t":"2026-10-23T17:25:00Z","v":3422,"vw":60.62286},{"c":60.76,"h":60.76,"l":60.67,"n":34,"o":60.67,"t":"2026-10-23T17:30:00Z","v":1313,"vw":60.728876},{"c":60.815,"h":60.82,"l":60.785,"n":24,"o":60.785,"t":"2026-10-23T17:35:00Z","v":780,"vw":60.81052},{"c":60.82,"h":60.83,"l":60.79,"n":28,"o":60.83,"t":"2026-10-23T17:40:00Z","v":1044,"vw":60.814152},{"c":60.73,"h":60.77,"l":60.73,"n":44,"o":60.77,"t":"2026-10-23T17:45:00Z","v":949,"vw":60.755},{"c":60.725,"h":60.8199,"l":60.595,"n":61,"o":60.77,"t":"2026-10-23T17:50:00Z","v":2466,"vw":60.740739},{"c":60.73,"h":60.74,"l":60.73,"n":35,"o":60.73,"t":"2026-10-23T18:00:00Z","v":815,"vw":60.734},{"c":60.78,"h":60.81,"l":60.65,"n":47,"o":60.705,"t":"2026-10-23T18:05:00Z","v":1755,"vw":60.757405},{"c":60.77,"h":60.77,"l":60.74,"n":33,"o":60.74,"t":"2026-10-23T18:10:00Z","v":518,"vw":60.755},{"c":60.82,"h":60.82,"l":60.77,"n":75,"o":60.77,"t":"2026-10-23T18:15:00Z","v":3008,"vw":60.806221},{"c":60.8384,"h":60.85,"l":60.8384,"n":14,"o":60.85,"t":"2026-10-23T18:20:00Z","v":337,"vw":60.846133},{"c":60.86,"h":60.9,"l":60.86,"n":55,"o":60.9,"t":"2026-10-23T18:25:00Z","v":1948,"vw":60.884167},{"c":60.8,"h":60.82,"l":60.8,"n":62,"o":60.82,"t":"2026-10-23T18:30:00Z","v":1150,"vw":60.810526},{"c":60.8,"h":60.81,"l":60.76,"n":49,"o":60.76,"t":"2026-10-23T18:35:00Z","v":1123,"vw":60.798182},{"c":60.77,"h":60.8,"l":60.77,"n":60,"o":60.77,"t":"2026-10-23T18:40:00Z","v":1179,"vw":60.77723},{"c":60.77,"h":60.855,"l":60.76,"n":151,"o":60.83,"t":"2026-10-23T18:45:00Z","v":7163,"vw":60.82375},{"c":60.79,"h":60.815,"l":60.76,"n":45,"o":60.76,"t":"2026-10-23T18:50:00Z","v":979,"vw":60.78875},{"c":60.71,"h":60.76,"l":60.71,"n":111,"o":60.76,"t":"2026-10-23T18:55:00Z","v":2926,"vw":60.746896},{"c":60.7,"h":60.75,"l":60.68,"n":129,"o":60.68,"t":"2026-10-23T19:00:00Z","v":4138,"vw":60.726086},{"c":60.52,"h":60.69,"l":60.52,"n":143,"o":60.69,"t":"2026-10-23T19:05:00Z","v":5220,"vw":60.619802},{"c":60.505,"h":60.52,"l":60.45,"n":100,"o":60.52,"t":"2026-10-23T19:10:00Z","v":2928,"vw":60.486487},{"c":60.37,"h":60.455,"l":60.37,"n":143,"o":60.45,"t":"2026-10-23T19:15:00Z","v":4231,"vw":60.423493},{"c":60.575,"h":60.58,"l":60.425,"n":152,"o":60.425,"t":"2026-10-23T19:20:00Z","v":5013,"vw":60.507178},{"c":60.58,"h":60.64,"l":60.555,"n":130,"o":60.595,"t":"2026-10-23T19:25:00Z","v":3997,"vw":60.596705},{"c":60.61,"h":60.62,"l":60.575,"n":155,"o":60.59,"t":"2026-10-23T19:30:00Z","v":3239,"vw":60.599149},{"c":60.67,"h":60.7325,"l":60.67,"n":109,"o":60.69,"t":"2026-10-23T19:35:00Z","v":2745,"vw":60.701389},{"c":60.69,"h":60.76,"l":60.59,"n":162,"o":60.65,"t":"2026-10-23T19:40:00Z","v":13987,"vw":60.672097},{"c":60.675,"h":60.765,"l":60.54,"n":338,"o":60.66,"t":"2026-10-23T19:45:00Z","v":61533,"vw":60.645043},{"c":60.48,"h":60.77,"l":60.35,"n":420,"o":60.73,"t":"2026-10-23T19:50:00Z","v":18675,"vw":60.564132},{"c":60.36,"h":60.47,"l":60.3,"n":1145,"o":60.4,"t":"2026-10-23T19:55:00Z","v":39768,"vw":60.383733},{"c":60.39,"h":60.39,"l":60.39,"n":46,"o":60.39,"t":"2026-10-23T20:00:00Z","v":60897,"vw":60.39},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-23T20:15:00Z","v":148,"vw":60.39}],"history":[{"c":46.37,"h":46.53,"l":45.08,"n":10543,"o":46.25,"t":"2024-10-22T04:00:00Z","v":1044636,"vw":46.200849},{"c":46.6,"h":47.14,"l":46.1,"n":6142,"o":46.37,"t":"2024-10-23T04:00:00Z","v":302374,"vw":46.523709},{"c":48,"h":48.17,"l":46.6,"n":7538,"o":46.6,"t":"2024-10-24T04:00:00Z","v":361799,"vw":47.737333},{"c":45.51,"h":48.3999,"l":45.46,"n":10379,"o":48.19,"t":"2024-10-25T04:00:00Z","v":495428,"vw":46.482686},{"c":45.84,"h":46.49,"l":45.66,"n":12006,"o":45.7,"t":"2024-10-28T04:00:00Z","v":485555,"vw":46.028435},{"c":44.75,"h":46.0199,"l":44.622,"n":13609,"o":45.75,"t":"2024-10-29T04:00:00Z","v":519003,"vw":44.981073},{"c":44.46,"h":45.32,"l":42.34,"n":9218,"o":44.68,"t":"2024-10-30T04:00:00Z","v":510891,"vw":44.514195},{"c":44.21,"h":45.385,"l":44.2,"n":6978,"o":44.75,"t":"2024-10-31T04:00:00Z","v":289729,"vw":44.625179},{"c":43.7,"h":44.59,"l":43.457,"n":5998,"o":44.37,"t":"2024-11-01T04:00:00Z","v":259303,"vw":43.766316},{"c":43.31,"h":43.77,"l":43.06,"n":4915,"o":43.5,"t":"2024-11-04T05:00:00Z","v":176818,"vw":43.303072},{"c":44.35,"h":44.38,"l":43.52,"n":4691,"o":43.64,"t":"2024-11-05T05:00:00Z","v":187148,"vw":44.175082},{"c":47.06,"h":47.225,"l":45.6539,"n":7529,"o":46.8,"t":"2024-11-06T05:00:00Z","v":347561,"vw":46.76147},{"c":47.5,"h":47.71,"l":46.23,"n":6898,"o":46.95,"t":"2024-11-07T05:00:00Z","v":378484,"vw":47.297215},{"c":48.51,"h":48.53,"l":47.27,"n":5909,"o":47.84,"t":"2024-11-08T05:00:00Z","v":291938,"vw":48.02739},{"c":49.82,"h":50.165,"l":48.97,"n":5494,"o":49,"t":"2024-11-11T05:00:00Z","v":247223,"vw":49.778137},{"c":50.01,"h":50.21,"l":49.29,"n":6006,"o":49.82,"t":"2024-11-12T05:00:00Z","v":385450,"vw":49.974477},{"c":49.53,"h":50.35,"l":49.26,"n":5997,"o":50.08,"t":"2024-11-13T05:00:00Z","v":233158,"vw":49.580928},{"c":49.73,"h":49.86,"l":48.96,"n":5925,"o":49.32,"t":"2024-11-14T05:00:00Z","v":247452,"vw":49.617687},{"c":49.79,"h":50.53,"l":49.48,"n":4405,"o":49.99,"t":"2024-11-15T05:00:00Z","v":161394,"vw":49.811817},{"c":50.6,"h":51.22,"l":49.75,"n":6592,"o":49.82,"t":"2024-11-18T05:00:00Z","v":255554,"vw":50.663677},{"c":51.32,"h":51.4,"l":50.1,"n":4994,"o":50.1,"t":"2024-11-19T05:00:00Z","v":243149,"vw":51.045505},{"c":51.43,"h":51.65,"l":50.52,"n":5751,"o":51.32,"t":"2024-11-20T05:00:00Z","v":263046,"vw":51.292108},{"c":52.12,"h":52.73,"l":51.68,"n":5393,"o":51.68,"t":"2024-11-21T05:00:00Z","v":191593,"vw":52.225052},{"c":53.56,"h":53.67,"l":51.98,"n":6076,"o":52.13,"t":"2024-11-22T05:00:00Z","v":324396,"vw":52.982827},{"c":52.67,"h":54.28,"l":52.65,"n":7445,"o":53.71,"t":"2024-11-25T05:00:00Z","v":461770,"vw":53.219967},{"c":52.73,"h":53.22,"l":52.2488,"n":6490,"o":52.39,"t":"2024-11-26T05:00:00Z","v":348234,"vw":52.671158},{"c":53.7,"h":54.21,"l":52.81,"n":5359,"o":52.84,"t":"2024-11-27T05:00:00Z","v":207759,"vw":53.740482},{"c":54.11,"h":54.86,"l":53.92,"n":3403,"o":54.26,"t":"2024-11-29T05:00:00Z","v":153468,"vw":54.184673},{"c":53.97,"h":54.04,"l":53.11,"n":6173,"o":53.48,"t":"2024-12-02T05:00:00Z","v":233094,"vw":53.745362},{"c":54.16,"h":54.27,"l":53.375,"n":6327,"o":53.94,"t":"2024-12-03T05:00:00Z","v":236533,"vw":53.9661},{"c":54.93,"h":54.93,"l":53.3,"n":4711,"o":54.16,"t":"2024-12-04T05:00:00Z","v":214643,"vw":54.345699},{"c":54.46,"h":55.615,"l":54.38,"n":6870,"o":54.74,"t":"2024-12-05T05:00:00Z","v":217966,"vw":54.747365},{"c":53.66,"h":55.15,"l":53.22,"n":6869,"o":54.65,"t":"2024-12-06T05:00:00Z","v":216155,"vw":53.679593},{"c":51.32,"h":53.55,"l":51.28,"n":6303,"o":53.18,"t":"2024-12-09T05:00:00Z","v":237468,"vw":51.744131},{"c":49.97,"h":51.08,"l":49.83,"n":7125,"o":51.07,"t":"2024-12-10T05:00:00Z","v":394962,"vw":50.336779},{"c":51.14,"h":51.56,"l":49.39,"n":6508,"o":50.15,"t":"2024-12-11T05:00:00Z","v":257035,"vw":51.016514},{"c":51.73,"h":52.57,"l":51.24,"n":6344,"o":51.39,"t":"2024-12-12T05:00:00Z","v":224965,"vw":51.598614},{"c":52.15,"h":52.54,"l":51.56,"n":4253,"o":52.12,"t":"2024-12-13T05:00:00Z","v":139374,"vw":52.027098},{"c":52.66,"h":52.92,"l":51.81,"n":5071,"o":52.59,"t":"2024-12-16T05:00:00Z","v":152928,"vw":52.627721},{"c":51.51,"h":52.51,"l":51.44,"n":6128,"o":52.51,"t":"2024-12-17T05:00:00Z","v":272108,"vw":51.724786},{"c":50.24,"h":51.89,"l":49.86,"n":7956,"o":51.51,"t":"2024-12-18T05:00:00Z","v":337906,"vw":50.899553},{"c":49.9,"h":51.64,"l":49.785,"n":7074,"o":50.42,"t":"2024-12-19T05:00:00Z","v":248725,"vw":50.186},{"c":51,"h":51.23,"l":48.72,"n":7923,"o":49.05,"t":"2024-12-20T05:00:00Z","v":540763,"vw":50.458907},{"c":49.88,"h":50.82,"l":49.768,"n":5360,"o":50.82,"t":"2024-12-23T05:00:00Z","v":161683,"vw":50.013474},{"c":51.04,"h":51.04,"l":49.9,"n":4562,"o":49.97,"t":"2024-12-24T05:00:00Z","v":221142,"vw":50.54382},{"c":51.44,"h":51.66,"l":50.38,"n":3914,"o":50.82,"t":"2024-12-26T05:00:00Z","v":179077,"vw":51.291456},{"c":50.8,"h":51.57,"l":50.385,"n":4187,"o":51.27,"t":"2024-12-27T05:00:00Z","v":166324,"vw":50.849732},{"c":50.045,"h":50.56,"l":49.79,"n":7063,"o":50.51,"t":"2024-12-30T05:00:00Z","v":238417,"vw":50.208573},{"c":50.54,"h":50.9634,"l":50.15,"n":3736,"o":50.24,"t":"2024-12-31T05:00:00Z","v":247143,"vw":50.551943},{"c":49.05,"h":50.78,"l":48.98,"n":5291,"o":50.63,"t":"2025-01-02T05:00:00Z","v":187844,"vw":49.368334},{"c":46.47,"h":49.32,"l":46.36,"n":10211,"o":49.01,"t":"2025-01-03T05:00:00Z","v":475844,"vw":46.922158},{"c":45.09,"h":47.2,"l":45,"n":10954,"o":46.4,"t":"2025-01-06T05:00:00Z","v":565125,"vw":45.617632},{"c":45.52,"h":45.95,"l":44.3,"n":9529,"o":45.31,"t":"2025-01-07T05:00:00Z","v":430802,"vw":45.31197},{"c":45.61,"h":45.99,"l":44.955,"n":6403,"o":45.71,"t":"2025-01-08T05:00:00Z","v":329165,"vw":45.689552},{"c":42.51,"h":45.025,"l":42.03,"n":9622,"o":44.84,"t":"2025-01-10T05:00:00Z","v":451985,"vw":42.724375},{"c":42.99,"h":43.045,"l":41.7747,"n":9585,"o":42.24,"t":"2025-01-13T05:00:00Z","v":512909,"vw":42.51472},{"c":44.37,"h":44.61,"l":43.07,"n":7096,"o":43.16,"t":"2025-01-14T05:00:00Z","v":294961,"vw":43.953471},{"c":45,"h":45.54,"l":44.695,"n":5101,"o":45.54,"t":"2025-01-15T05:00:00Z","v":209876,"vw":44.975521},{"c":45.02,"h":45.71,"l":44.84,"n":4755,"o":44.98,"t":"2025-01-16T05:00:00Z","v":213944,"vw":45.217506},{"c":44.9,"h":45.705,"l":44.8,"n":4882,"o":45.19,"t":"2025-01-17T05:00:00Z","v":186290,"vw":45.123206},{"c":44.18,"h":45.5772,"l":43.93,"n":7029,"o":44.97,"t":"2025-01-21T05:00:00Z","v":267906,"vw":44.36793},{"c":43.83,"h":44.345,"l":43.475,"n":6543,"o":44.18,"t":"2025-01-22T05:00:00Z","v":222326,"vw":43.846269},{"c":42.1,"h":43.77,"l":41.64,"n":11030,"o":43.57,"t":"2025-01-23T05:00:00Z","v":567978,"vw":42.193536},{"c":42.15,"h":42.62,"l":41.28,"n":8399,"o":42.1,"t":"2025-01-24T05:00:00Z","v":495886,"vw":41.851662},{"c":42.67,"h":43.38,"l":41.72,"n":6943,"o":42.21,"t":"2025-01-27T05:00:00Z","v":301615,"vw":42.761292},{"c":43.3,"h":43.71,"l":42.86,"n":5624,"o":42.99,"t":"2025-01-28T05:00:00Z","v":224256,"vw":43.289815},{"c":43.48,"h":43.96,"l":42.71,"n":6881,"o":43.08,"t":"2025-01-29T05:00:00Z","v":257527,"vw":43.509729},{"c":43.72,"h":44.03,"l":42.84,"n":5727,"o":43.57,"t":"2025-01-30T05:00:00Z","v":283611,"vw":43.433276},{"c":44.28,"h":44.4925,"l":42.94,"n":8246,"o":43.5,"t":"2025-01-31T05:00:00Z","v":503464,"vw":43.884493},{"c":46.25,"h":46.31,"l":43.475,"n":12895,"o":43.52,"t":"2025-02-03T05:00:00Z","v":1397686,"vw":45.459059},{"c":46.75,"h":47.82,"l":45.8874,"n":11862,"o":46.2,"t":"2025-02-04T05:00:00Z","v":896699,"vw":47.086461},{"c":47.91,"h":48,"l":46.46,"n":6029,"o":46.73,"t":"2025-02-05T05:00:00Z","v":346091,"vw":47.551488},{"c":49.34,"h":49.715,"l":47.33,"n":9656,"o":47.83,"t":"2025-02-06T05:00:00Z","v":498476,"vw":49.004155},{"c":48.52,"h":49.67,"l":47.54,"n":6792,"o":49.35,"t":"2025-02-07T05:00:00Z","v":336110,"vw":48.604083},{"c":48.82,"h":49.55,"l":48.55,"n":6386,"o":49.55,"t":"2025-02-10T05:00:00Z","v":320961,"vw":48.89452},{"c":48.82,"h":49.14,"l":47.88,"n":4737,"o":48.82,"t":"2025-02-11T05:00:00Z","v":184976,"vw":48.741645},{"c":48.73,"h":48.925,"l":47.85,"n":4464,"o":48.28,"t":"2025-02-12T05:00:00Z","v":177445,"vw":48.529515},{"c":50.82,"h":51.11,"l":48.77,"n":5941,"o":48.91,"t":"2025-02-13T05:00:00Z","v":255774,"vw":50.196813},{"c":49.86,"h":51.11,"l":48.892,"n":7515,"o":50.8,"t":"2025-02-14T05:00:00Z","v":327003,"vw":49.628606},{"c":49.09,"h":50,"l":48.605,"n":6512,"o":49.97,"t":"2025-02-18T05:00:00Z","v":249519,"vw":49.094715},{"c":49.58,"h":49.62,"l":48.39,"n":4721,"o":48.95,"t":"2025-02-19T05:00:00Z","v":297877,"vw":49.25233},{"c":49.52,"h":49.9,"l":47.94,"n":7148,"o":49.08,"t":"2025-02-20T05:00:00Z","v":280565,"vw":49.108595},{"c":48.65,"h":50.77,"l":48.49,"n":6710,"o":50.31,"t":"2025-02-21T05:00:00Z","v":304236,"vw":48.980014},{"c":50.62,"h":51.355,"l":48.86,"n":9304,"o":48.86,"t":"2025-02-24T05:00:00Z","v":444589,"vw":50.550233},{"c":51.42,"h":51.63,"l":50.08,"n":11935,"o":50.62,"t":"2025-02-25T05:00:00Z","v":531250,"vw":50.95983},{"c":51.01,"h":52.86,"l":50.25,"n":13080,"o":51.09,"t":"2025-02-26T05:00:00Z","v":710565,"vw":51.361981},{"c":52.21,"h":53.75,"l":51.54,"n":10056,"o":51.6,"t":"2025-02-27T05:00:00Z","v":453134,"vw":52.613309},{"c":52.02,"h":52.08,"l":50.465,"n":9027,"o":51.91,"t":"2025-02-28T05:00:00Z","v":487793,"vw":51.580683},{"c":54.14,"h":54.32,"l":51.529,"n":13127,"o":51.92,"t":"2025-03-03T05:00:00Z","v":713620,"vw":53.57678},{"c":52.79,"h":53.89,"l":51.62,"n":12474,"o":53.89,"t":"2025-03-04T05:00:00Z","v":671913,"vw":52.75966},{"c":52.09,"h":53.22,"l":51.37,"n":9314,"o":52.33,"t":"2025-03-05T05:00:00Z","v":415907,"vw":52.003175},{"c":49.59,"h":51.74,"l":49.51,"n":9501,"o":51.59,"t":"2025-03-06T05:00:00Z","v":395188,"vw":50.116672},{"c":48.03,"h":50,"l":47.17,"n":10948,"o":49.44,"t":"2025-03-07T05:00:00Z","v":557650,"vw":48.054294},{"c":47.26,"h":48.39,"l":46.69,"n":9199,"o":47.57,"t":"2025-03-10T04:00:00Z","v":360271,"vw":47.464242},{"c":48.46,"h":48.75,"l":46.57,"n":9256,"o":47.63,"t":"2025-03-11T04:00:00Z","v":408512,"vw":48.155559},{"c":48.47,"h":49,"l":47.03,"n":6751,"o":48.83,"t":"2025-03-12T04:00:00Z","v":367468,"vw":48.241599},{"c":47.35,"h":49.0786,"l":47.29,"n":7647,"o":48.53,"t":"2025-03-13T04:00:00Z","v":355876,"vw":47.628236},{"c":49.78,"h":50.66,"l":48.92,"n":8513,"o":49.98,"t":"2025-03-14T04:00:00Z","v":515897,"vw":49.607725},{"c":49.5,"h":49.91,"l":48.9,"n":6427,"o":48.9,"t":"2025-03-17T04:00:00Z","v":319648,"vw":49.564995},{"c":49.37,"h":50.18,"l":49.1,"n":8059,"o":49.12,"t":"2025-03-18T04:00:00Z","v":294560,"vw":49.450092},{"c":49.43,"h":49.51,"l":48.55,"n":8121,"o":49.36,"t":"2025-03-19T04:00:00Z","v":410680,"vw":49.100509},{"c":49.85,"h":50.33,"l":48.78,"n":6312,"o":49.15,"t":"2025-03-20T04:00:00Z","v":322039,"vw":49.88761},{"c":49.75,"h":50.78,"l":48.25,"n":7537,"o":49.62,"t":"2025-03-21T04:00:00Z","v":470615,"vw":49.5889},{"c":52.58,"h":52.85,"l":49.92,"n":7546,"o":50.49,"t":"2025-03-24T04:00:00Z","v":420949,"vw":51.88137},{"c":53.47,"h":55.53,"l":52.82,"n":10537,"o":52.96,"t":"2025-03-25T04:00:00Z","v":593504,"vw":53.673411},{"c":53.8,"h":54.27,"l":53.31,"n":6945,"o":53.54,"t":"2025-03-26T04:00:00Z","v":385474,"vw":53.739631},{"c":53.16,"h":53.785,"l":52.83,"n":7244,"o":53.52,"t":"2025-03-27T04:00:00Z","v":324223,"vw":53.203993},{"c":52.62,"h":53.505,"l":52,"n":8469,"o":53.15,"t":"2025-03-28T04:00:00Z","v":410706,"vw":52.588706},{"c":52.92,"h":53.5873,"l":51.8895,"n":8274,"o":52,"t":"2025-03-31T04:00:00Z","v":604321,"vw":52.903419},{"c":53.99,"h":54.7,"l":52.03,"n":10340,"o":53,"t":"2025-04-01T04:00:00Z","v":771878,"vw":53.928076},{"c":54.64,"h":54.77,"l":53,"n":7342,"o":53.68,"t":"2025-04-02T04:00:00Z","v":595889,"vw":54.113616},{"c":54.02,"h":55.37,"l":51.89,"n":10059,"o":52.23,"t":"2025-04-03T04:00:00Z","v":572869,"vw":54.148097},{"c":49.54,"h":53.16,"l":48.5312,"n":14147,"o":51.83,"t":"2025-04-04T04:00:00Z","v":1009210,"vw":50.672297},{"c":47.98,"h":49.475,"l":45.18,"n":16081,"o":47.93,"t":"2025-04-07T04:00:00Z","v":735479,"vw":47.940602},{"c":49.22,"h":51.29,"l":48.455,"n":14204,"o":49.6,"t":"2025-04-08T04:00:00Z","v":847341,"vw":49.611956},{"c":51.75,"h":52.8505,"l":48.32,"n":14283,"o":49.25,"t":"2025-04-09T04:00:00Z","v":673179,"vw":50.893222},{"c":52.15,"h":52.835,"l":50.0901,"n":8187,"o":51.64,"t":"2025-04-10T04:00:00Z","v":320042,"vw":51.952072},{"c":52.53,"h":52.71,"l":49.46,"n":10131,"o":50.74,"t":"2025-04-11T04:00:00Z","v":543473,"vw":51.614584},{"c":53.93,"h":54.075,"l":52.325,"n":7097,"o":52.78,"t":"2025-04-14T04:00:00Z","v":339550,"vw":53.746718},{"c":53.91,"h":54.7,"l":53.455,"n":6270,"o":53.93,"t":"2025-04-15T04:00:00Z","v":274784,"vw":53.999994},{"c":54.1,"h":54.83,"l":53.33,"n":7277,"o":53.78,"t":"2025-04-16T04:00:00Z","v":321788,"vw":54.150121},{"c":54.79,"h":55.04,"l":53.6758,"n":5289,"o":54.1,"t":"2025-04-17T04:00:00Z","v":217880,"vw":54.637629},{"c":52.71,"h":55.25,"l":52.21,"n":6250,"o":54.57,"t":"2025-04-21T04:00:00Z","v":297104,"vw":53.131697},{"c":54.81,"h":55.1414,"l":53.3,"n":6585,"o":53.62,"t":"2025-04-22T04:00:00Z","v":247944,"vw":54.420435},{"c":54.84,"h":56.98,"l":54.72,"n":6533,"o":56.06,"t":"2025-04-23T04:00:00Z","v":287202,"vw":55.199905},{"c":54.27,"h":54.8,"l":53.625,"n":6237,"o":54.38,"t":"2025-04-24T04:00:00Z","v":218765,"vw":54.261688},{"c":52.06,"h":53.81,"l":50.85,"n":9997,"o":53.81,"t":"2025-04-25T04:00:00Z","v":471107,"vw":51.826369},{"c":52.99,"h":53.102,"l":52.06,"n":7356,"o":52.26,"t":"2025-04-28T04:00:00Z","v":299943,"vw":52.738671},{"c":53.54,"h":53.71,"l":52.345,"n":9593,"o":52.56,"t":"2025-04-29T04:00:00Z","v":353510,"vw":53.258153},{"c":53.09,"h":54.56,"l":51.77,"n":8117,"o":53.46,"t":"2025-04-30T04:00:00Z","v":338517,"vw":52.706022},{"c":53.57,"h":53.57,"l":51.695,"n":9689,"o":53.22,"t":"2025-05-01T04:00:00Z","v":452716,"vw":52.872912},{"c":58.63,"h":58.7,"l":54.01,"n":14112,"o":54.36,"t":"2025-05-02T04:00:00Z","v":1015574,"vw":57.671287},{"c":59.36,"h":60.4,"l":58.21,"n":12117,"o":59.39,"t":"2025-05-05T04:00:00Z","v":615785,"vw":59.581985},{"c":58.27,"h":59.4624,"l":57.85,"n":9676,"o":58.38,"t":"2025-05-06T04:00:00Z","v":522329,"vw":58.630325},{"c":58.86,"h":60.215,"l":58.17,"n":9455,"o":58.17,"t":"2025-05-07T04:00:00Z","v":475177,"vw":59.32013},{"c":59.61,"h":60.01,"l":58.5,"n":8501,"o":58.91,"t":"2025-05-08T04:00:00Z","v":323709,"vw":59.49345},{"c":59.87,"h":60.205,"l":59.11,"n":5537,"o":59.4,"t":"2025-05-09T04:00:00Z","v":201391,"vw":59.882252},{"c":59.75,"h":60.931,"l":58.01,"n":8282,"o":60.53,"t":"2025-05-12T04:00:00Z","v":466067,"vw":59.263848},{"c":59.75,"h":60.3759,"l":59.415,"n":7744,"o":59.89,"t":"2025-05-13T04:00:00Z","v":250328,"vw":59.842983},{"c":61.03,"h":62,"l":59,"n":9373,"o":61.5,"t":"2025-05-14T04:00:00Z","v":512273,"vw":60.784416},{"c":62.56,"h":62.79,"l":61.04,"n":10118,"o":61.04,"t":"2025-05-15T04:00:00Z","v":448934,"vw":62.277216},{"c":63.61,"h":63.66,"l":61.38,"n":8462,"o":62.37,"t":"2025-05-16T04:00:00Z","v":299662,"vw":63.127718},{"c":63.6,"h":63.67,"l":62.73,"n":7440,"o":63,"t":"2025-05-19T04:00:00Z","v":294421,"vw":63.391046},{"c":63.18,"h":63.759,"l":61.82,"n":9796,"o":63.43,"t":"2025-05-20T04:00:00Z","v":481553,"vw":62.882105},{"c":61.9,"h":63.655,"l":61.65,"n":6139,"o":62.85,"t":"2025-05-21T04:00:00Z","v":248747,"vw":62.223815},{"c":60.47,"h":62.1182,"l":60.13,"n":6956,"o":61.52,"t":"2025-05-22T04:00:00Z","v":287099,"vw":60.639845},{"c":60.97,"h":61.21,"l":59.6463,"n":6738,"o":60,"t":"2025-05-23T04:00:00Z","v":265248,"vw":60.680605},{"c":61.88,"h":61.88,"l":60.77,"n":6539,"o":61.36,"t":"2025-05-27T04:00:00Z","v":271134,"vw":61.580504},{"c":60.86,"h":61.9,"l":60.58,"n":6047,"o":61.58,"t":"2025-05-28T04:00:00Z","v":232838,"vw":61.023017},{"c":61.95,"h":62.09,"l":60.88,"n":6572,"o":61.31,"t":"2025-05-29T04:00:00Z","v":279611,"vw":61.648686},{"c":63.35,"h":63.38,"l":61.6001,"n":8580,"o":62.5,"t":"2025-05-30T04:00:00Z","v":458468,"vw":62.918994},{"c":65,"h":65.05,"l":62.59,"n":9060,"o":63.35,"t":"2025-06-02T04:00:00Z","v":329455,"vw":64.361758},{"c":64.82,"h":65.01,"l":62.9022,"n":10551,"o":64.17,"t":"2025-06-03T04:00:00Z","v":462207,"vw":64.424608},{"c":63.46,"h":64.78,"l":63.08,"n":7421,"o":64.58,"t":"2025-06-04T04:00:00Z","v":280847,"vw":63.522427},{"c":62.95,"h":63.9,"l":62.46,"n":6609,"o":63.6,"t":"2025-06-05T04:00:00Z","v":217309,"vw":62.975874},{"c":62.45,"h":63.62,"l":62.28,"n":7582,"o":63.55,"t":"2025-06-06T04:00:00Z","v":257475,"vw":62.664404},{"c":60.42,"h":63.22,"l":58.6451,"n":11575,"o":62.86,"t":"2025-06-09T04:00:00Z","v":478701,"vw":60.309709},{"c":58.19,"h":60.44,"l":58.07,"n":9242,"o":60.37,"t":"2025-06-10T04:00:00Z","v":391217,"vw":58.667646},{"c":59.05,"h":59.74,"l":57.44,"n":7403,"o":58.23,"t":"2025-06-11T04:00:00Z","v":290535,"vw":58.890968},{"c":59.83,"h":59.83,"l":58.035,"n":5289,"o":58.73,"t":"2025-06-12T04:00:00Z","v":195252,"vw":59.486449},{"c":58.6,"h":59.72,"l":58.11,"n":6815,"o":58.98,"t":"2025-06-13T04:00:00Z","v":305865,"vw":58.714952},{"c":59.29,"h":59.7923,"l":58.89,"n":7719,"o":59.03,"t":"2025-06-16T04:00:00Z","v":284168,"vw":59.220622},{"c":58.57,"h":59.015,"l":57.94,"n":6141,"o":58.88,"t":"2025-06-17T04:00:00Z","v":228359,"vw":58.479647},{"c":57.18,"h":58.84,"l":56.96,"n":9588,"o":58.3,"t":"2025-06-18T04:00:00Z","v":389811,"vw":57.538354},{"c":57.33,"h":58.245,"l":57.18,"n":6948,"o":57.76,"t":"2025-06-20T04:00:00Z","v":686077,"vw":57.407231},{"c":58.78,"h":58.83,"l":57.48,"n":7999,"o":57.73,"t":"2025-06-23T04:00:00Z","v":318719,"vw":58.354577},{"c":58.79,"h":60,"l":57.68,"n":8313,"o":59.25,"t":"2025-06-24T04:00:00Z","v":309152,"vw":58.678219},{"c":56.22,"h":59.015,"l":56.2,"n":8535,"o":58.86,"t":"2025-06-25T04:00:00Z","v":356674,"vw":57.264449},{"c":56.81,"h":57.08,"l":55.78,"n":8950,"o":56.62,"t":"2025-06-26T04:00:00Z","v":375919,"vw":56.651192},{"c":56.93,"h":57.19,"l":55.86,"n":11571,"o":56.73,"t":"2025-06-27T04:00:00Z","v":1585200,"vw":56.754436},{"c":57.79,"h":58.18,"l":56.36,"n":7524,"o":56.71,"t":"2025-06-30T04:00:00Z","v":323873,"vw":57.555229},{"c":56.46,"h":57.65,"l":55.98,"n":8780,"o":57.48,"t":"2025-07-01T04:00:00Z","v":424261,"vw":56.640876},{"c":54.84,"h":56.93,"l":53.27,"n":12430,"o":56.66,"t":"2025-07-02T04:00:00Z","v":837566,"vw":54.472078},{"c":56.01,"h":56.21,"l":54.77,"n":6257,"o":55.26,"t":"2025-07-03T04:00:00Z","v":349814,"vw":55.380051},{"c":54.93,"h":56.4705,"l":54.69,"n":6697,"o":56.01,"t":"2025-07-07T04:00:00Z","v":261640,"vw":55.08948},{"c":54.68,"h":55.8,"l":54.2943,"n":10322,"o":54.87,"t":"2025-07-08T04:00:00Z","v":356598,"vw":54.714347},{"c":54.63,"h":55.06,"l":53.96,"n":7887,"o":54.79,"t":"2025-07-09T04:00:00Z","v":443884,"vw":54.648403},{"c":53.4,"h":55.3799,"l":52.89,"n":9069,"o":54.64,"t":"2025-07-10T04:00:00Z","v":373819,"vw":53.440152},{"c":52.13,"h":53.715,"l":52.08,"n":9507,"o":53.48,"t":"2025-07-11T04:00:00Z","v":383563,"vw":52.396748},{"c":54,"h":54.065,"l":52.295,"n":7572,"o":52.4,"t":"2025-07-14T04:00:00Z","v":336957,"vw":53.730757},{"c":53.64,"h":55.3738,"l":53.26,"n":10816,"o":54.35,"t":"2025-07-15T04:00:00Z","v":459781,"vw":53.739253},{"c":53.96,"h":54.44,"l":53,"n":5830,"o":54.19,"t":"2025-07-16T04:00:00Z","v":222620,"vw":53.83995},{"c":54.11,"h":54.455,"l":53.21,"n":6843,"o":53.79,"t":"2025-07-17T04:00:00Z","v":289427,"vw":54.05832},{"c":54.12,"h":54.75,"l":53.84,"n":6878,"o":54.46,"t":"2025-07-18T04:00:00Z","v":335995,"vw":54.138594},{"c":52.85,"h":54.24,"l":52.78,"n":8438,"o":54.1,"t":"2025-07-21T04:00:00Z","v":273894,"vw":53.322896},{"c":53.5,"h":53.6,"l":52.74,"n":7267,"o":52.85,"t":"2025-07-22T04:00:00Z","v":293559,"vw":53.423259},{"c":52.55,"h":53.655,"l":51.34,"n":11995,"o":53.54,"t":"2025-07-23T04:00:00Z","v":717959,"vw":52.137547},{"c":51.8,"h":52.8,"l":51.7,"n":14993,"o":52.8,"t":"2025-07-24T04:00:00Z","v":760584,"vw":52.123411},{"c":51.98,"h":52.69,"l":51.69,"n":8972,"o":52,"t":"2025-07-25T04:00:00Z","v":382142,"vw":52.022363},{"c":51.02,"h":52.04,"l":50.932,"n":10319,"o":51.99,"t":"2025-07-28T04:00:00Z","v":501994,"vw":51.294283},{"c":50.91,"h":51.4,"l":50,"n":14315,"o":51.1,"t":"2025-07-29T04:00:00Z","v":650757,"vw":50.854439},{"c":49.44,"h":51.12,"l":49.28,"n":13579,"o":51.12,"t":"2025-07-30T04:00:00Z","v":622115,"vw":49.913034},{"c":50.58,"h":53.4577,"l":49.21,"n":13477,"o":49.37,"t":"2025-07-31T04:00:00Z","v":675055,"vw":51.386023},{"c":49.39,"h":49.985,"l":48.58,"n":11624,"o":49.78,"t":"2025-08-01T04:00:00Z","v":462988,"vw":49.412897},{"c":49.57,"h":50.125,"l":48.84,"n":9212,"o":49.83,"t":"2025-08-04T04:00:00Z","v":394849,"vw":49.562091},{"c":48.13,"h":49.67,"l":47.21,"n":13888,"o":49.67,"t":"2025-08-05T04:00:00Z","v":677382,"vw":47.921167},{"c":47.93,"h":49.02,"l":47.92,"n":10621,"o":48.59,"t":"2025-08-06T04:00:00Z","v":520116,"vw":48.327958},{"c":49.19,"h":49.395,"l":47.46,"n":13642,"o":47.8,"t":"2025-08-07T04:00:00Z","v":548670,"vw":49.059414},{"c":48.72,"h":50.11,"l":48.3301,"n":8810,"o":49.27,"t":"2025-08-08T04:00:00Z","v":352469,"vw":48.866376},{"c":48.91,"h":49.23,"l":48.5,"n":7102,"o":48.75,"t":"2025-08-11T04:00:00Z","v":292672,"vw":48.864567},{"c":49.26,"h":49.33,"l":48.56,"n":6557,"o":49.02,"t":"2025-08-12T04:00:00Z","v":245196,"vw":49.018568},{"c":49.78,"h":50.06,"l":49.11,"n":8259,"o":49.7,"t":"2025-08-13T04:00:00Z","v":309514,"vw":49.706705},{"c":48.54,"h":49.943,"l":48.34,"n":8342,"o":49.69,"t":"2025-08-14T04:00:00Z","v":348048,"vw":48.766166},{"c":47.7,"h":49.005,"l":47.56,"n":5483,"o":48.82,"t":"2025-08-15T04:00:00Z","v":286086,"vw":47.894029},{"c":47.9,"h":48.38,"l":47.37,"n":10440,"o":47.52,"t":"2025-08-18T04:00:00Z","v":403106,"vw":47.991382},{"c":48.53,"h":48.54,"l":47.72,"n":10859,"o":47.94,"t":"2025-08-19T04:00:00Z","v":689547,"vw":48.167754},{"c":49.59,"h":49.67,"l":48.7575,"n":9978,"o":48.85,"t":"2025-08-20T04:00:00Z","v":373885,"vw":49.365795},{"c":49.44,"h":49.97,"l":49.27,"n":6874,"o":49.56,"t":"2025-08-21T04:00:00Z","v":281154,"vw":49.48963},{"c":49.56,"h":50.32,"l":49.28,"n":8002,"o":49.62,"t":"2025-08-22T04:00:00Z","v":301599,"vw":49.656242},{"c":48.69,"h":49.69,"l":48.62,"n":5626,"o":49.69,"t":"2025-08-25T04:00:00Z","v":204735,"vw":48.919685},{"c":48.77,"h":48.83,"l":48.24,"n":7574,"o":48.65,"t":"2025-08-26T04:00:00Z","v":299607,"vw":48.6221},{"c":48.63,"h":49.34,"l":48.49,"n":7644,"o":48.49,"t":"2025-08-27T04:00:00Z","v":341993,"vw":48.923829},{"c":48.46,"h":48.86,"l":48.29,"n":8588,"o":48.76,"t":"2025-08-28T04:00:00Z","v":289627,"vw":48.55557},{"c":48.3,"h":49.08,"l":48.235,"n":7002,"o":48.78,"t":"2025-08-29T04:00:00Z","v":375983,"vw":48.441651},{"c":49.36,"h":49.45,"l":48.01,"n":8685,"o":48.27,"t":"2025-09-02T04:00:00Z","v":334715,"vw":49.067987},{"c":48.87,"h":50.8339,"l":48.765,"n":13505,"o":49.86,"t":"2025-09-03T04:00:00Z","v":971817,"vw":49.443354},{"c":51.16,"h":54,"l":50.04,"n":14384,"o":50.05,"t":"2025-09-04T04:00:00Z","v":739225,"vw":51.593426},{"c":50.23,"h":51.7,"l":50.03,"n":12177,"o":51,"t":"2025-09-05T04:00:00Z","v":517026,"vw":50.39635},{"c":50.23,"h":51.46,"l":49.03,"n":10938,"o":50.88,"t":"2025-09-08T04:00:00Z","v":504172,"vw":49.93341},{"c":48.65,"h":50.16,"l":48.53,"n":6698,"o":50.08,"t":"2025-09-09T04:00:00Z","v":378118,"vw":48.950265},{"c":47.63,"h":49.105,"l":47.58,"n":8914,"o":48.17,"t":"2025-09-10T04:00:00Z","v":815687,"vw":48.155432},{"c":47.72,"h":47.975,"l":46.98,"n":14507,"o":47.68,"t":"2025-09-11T04:00:00Z","v":741682,"vw":47.572527},{"c":46.07,"h":47.82,"l":46.03,"n":12283,"o":47.75,"t":"2025-09-12T04:00:00Z","v":637485,"vw":46.565147},{"c":45.53,"h":46.765,"l":45.18,"n":11543,"o":46.07,"t":"2025-09-15T04:00:00Z","v":602397,"vw":45.714642},{"c":46.78,"h":46.79,"l":45.15,"n":14135,"o":46,"t":"2025-09-16T04:00:00Z","v":1199609,"vw":45.786605},{"c":46.74,"h":47.6415,"l":46.255,"n":11582,"o":46.97,"t":"2025-09-17T04:00:00Z","v":624230,"vw":46.714207},{"c":47.89,"h":48.1,"l":46.605,"n":8460,"o":46.66,"t":"2025-09-18T04:00:00Z","v":355430,"vw":47.597119},{"c":47.37,"h":48.15,"l":47.125,"n":7560,"o":48.06,"t":"2025-09-19T04:00:00Z","v":855884,"vw":47.436414},{"c":47.25,"h":47.435,"l":46.7,"n":6555,"o":47.17,"t":"2025-09-22T04:00:00Z","v":278096,"vw":47.240279},{"c":47.19,"h":47.68,"l":46.76,"n":8402,"o":47.31,"t":"2025-09-23T04:00:00Z","v":363367,"vw":47.191181},{"c":47.88,"h":47.94,"l":46.8233,"n":8065,"o":46.98,"t":"2025-09-24T04:00:00Z","v":355366,"vw":47.746908},{"c":46.73,"h":48.1248,"l":46.27,"n":9926,"o":47.91,"t":"2025-09-25T04:00:00Z","v":529221,"vw":46.89162},{"c":47.02,"h":47.2,"l":46.7,"n":7458,"o":46.7,"t":"2025-09-26T04:00:00Z","v":299265,"vw":46.987001},{"c":47.11,"h":47.3,"l":45.7437,"n":9429,"o":46.96,"t":"2025-09-29T04:00:00Z","v":322053,"vw":46.880139},{"c":47.56,"h":47.73,"l":46.93,"n":8614,"o":47.11,"t":"2025-09-30T04:00:00Z","v":486272,"vw":47.486279},{"c":44.88,"h":47.52,"l":44.81,"n":10853,"o":47.29,"t":"2025-10-01T04:00:00Z","v":579192,"vw":45.681993},{"c":45.82,"h":46.3,"l":44.09,"n":14118,"o":44.76,"t":"2025-10-02T04:00:00Z","v":948395,"vw":45.564941},{"c":46.27,"h":46.51,"l":45.73,"n":6776,"o":45.73,"t":"2025-10-03T04:00:00Z","v":263825,"vw":46.183844},{"c":48,"h":48.2499,"l":46.52,"n":11175,"o":47,"t":"2025-10-06T04:00:00Z","v":482499,"vw":47.753228},{"c":48.27,"h":48.5,"l":47.63,"n":9928,"o":48.22,"t":"2025-10-07T04:00:00Z","v":371308,"vw":48.222509},{"c":48.97,"h":49.25,"l":48.28,"n":9183,"o":48.56,"t":"2025-10-08T04:00:00Z","v":355358,"vw":48.915422},{"c":48.63,"h":48.95,"l":48.19,"n":7875,"o":48.92,"t":"2025-10-09T04:00:00Z","v":310649,"vw":48.582202},{"c":48.93,"h":49.35,"l":48.58,"n":8336,"o":48.92,"t":"2025-10-10T04:00:00Z","v":391476,"vw":48.933781},{"c":49.14,"h":49.17,"l":48.025,"n":9567,"o":48.9,"t":"2025-10-13T04:00:00Z","v":379311,"vw":48.859041},{"c":50.6,"h":50.78,"l":49.06,"n":10462,"o":49.24,"t":"2025-10-14T04:00:00Z","v":463367,"vw":50.280848},{"c":49.62,"h":50.07,"l":48.585,"n":10685,"o":50.07,"t":"2025-10-15T04:00:00Z","v":560776,"vw":49.275748},{"c":45,"h":49.05,"l":44.94,"n":19019,"o":49.05,"t":"2025-10-16T04:00:00Z","v":1120974,"vw":46.310114},{"c":46.25,"h":46.53,"l":44.48,"n":14836,"o":45.29,"t":"2025-10-17T04:00:00Z","v":1007602,"vw":45.479259},{"c":46.45,"h":46.935,"l":45.89,"n":7695,"o":46.77,"t":"2025-10-20T04:00:00Z","v":240064,"vw":46.380076},{"c":46.95,"h":47.39,"l":45.82,"n":7922,"o":46.46,"t":"2025-10-21T04:00:00Z","v":403062,"vw":46.885877},{"c":46.36,"h":47.2,"l":46,"n":6316,"o":46.88,"t":"2025-10-22T04:00:00Z","v":210619,"vw":46.387902},{"c":46.6,"h":47.09,"l":45.6,"n":7309,"o":46.36,"t":"2025-10-23T04:00:00Z","v":275340,"vw":46.590625},{"c":46.34,"h":47.08,"l":45.64,"n":8215,"o":46.9,"t":"2025-10-24T04:00:00Z","v":242195,"vw":46.19167},{"c":46.76,"h":47,"l":46.0432,"n":7945,"o":46.51,"t":"2025-10-27T04:00:00Z","v":311375,"vw":46.634},{"c":45.14,"h":46.37,"l":45.01,"n":8291,"o":46.19,"t":"2025-10-28T04:00:00Z","v":301096,"vw":45.468811},{"c":45.01,"h":46.07,"l":44.09,"n":10288,"o":44.61,"t":"2025-10-29T04:00:00Z","v":402914,"vw":45.018533},{"c":45.64,"h":48.695,"l":45.46,"n":15779,"o":47.97,"t":"2025-10-30T04:00:00Z","v":851011,"vw":46.580517},{"c":45.59,"h":47.62,"l":45.06,"n":10527,"o":45.69,"t":"2025-10-31T04:00:00Z","v":505846,"vw":45.522405},{"c":45.02,"h":45.49,"l":44.15,"n":9553,"o":44.85,"t":"2025-11-03T05:00:00Z","v":534618,"vw":45.033747},{"c":45.87,"h":46.39,"l":45,"n":6805,"o":45,"t":"2025-11-04T05:00:00Z","v":272911,"vw":45.817418},{"c":46.83,"h":46.93,"l":45.4395,"n":7722,"o":45.94,"t":"2025-11-05T05:00:00Z","v":317646,"vw":46.668544},{"c":45.66,"h":47.1499,"l":45.515,"n":6938,"o":46.86,"t":"2025-11-06T05:00:00Z","v":274028,"vw":46.133899},{"c":47.48,"h":47.69,"l":45.7,"n":8564,"o":45.95,"t":"2025-11-07T05:00:00Z","v":370313,"vw":47.30907},{"c":47.83,"h":48,"l":46.581,"n":7045,"o":47.03,"t":"2025-11-10T05:00:00Z","v":263652,"vw":47.578387},{"c":48.14,"h":48.255,"l":47.6,"n":5492,"o":47.7,"t":"2025-11-11T05:00:00Z","v":250239,"vw":48.018103},{"c":49.42,"h":50.67,"l":48.565,"n":10877,"o":48.9,"t":"2025-11-12T05:00:00Z","v":588688,"vw":49.679554},{"c":48.75,"h":49.7676,"l":48.63,"n":6977,"o":49.32,"t":"2025-11-13T05:00:00Z","v":255571,"vw":48.870838},{"c":48.7,"h":49.2099,"l":47.73,"n":5065,"o":48.9,"t":"2025-11-14T05:00:00Z","v":192857,"vw":48.53223},{"c":48.48,"h":49.4899,"l":48.4,"n":5127,"o":48.75,"t":"2025-11-17T05:00:00Z","v":159263,"vw":48.630503},{"c":48.25,"h":49.21,"l":48.23,"n":5790,"o":48.48,"t":"2025-11-18T05:00:00Z","v":227559,"vw":48.480889},{"c":47.12,"h":48.47,"l":46.605,"n":6166,"o":48.47,"t":"2025-11-19T05:00:00Z","v":321237,"vw":47.263813},{"c":46.6,"h":48.68,"l":46.21,"n":7989,"o":47.69,"t":"2025-11-20T05:00:00Z","v":303923,"vw":46.753986},{"c":47.5,"h":48.03,"l":45.91,"n":11403,"o":46.62,"t":"2025-11-21T05:00:00Z","v":756773,"vw":47.360279},{"c":48.55,"h":49.01,"l":47.03,"n":9480,"o":47.79,"t":"2025-11-24T05:00:00Z","v":538188,"vw":48.405299},{"c":49.29,"h":49.725,"l":48.39,"n":8447,"o":48.52,"t":"2025-11-25T05:00:00Z","v":392447,"vw":49.29289},{"c":49,"h":50.02,"l":48.87,"n":7645,"o":49.51,"t":"2025-11-26T05:00:00Z","v":248787,"vw":49.1176},{"c":48.96,"h":49.37,"l":48.395,"n":3023,"o":49.06,"t":"2025-11-28T05:00:00Z","v":111091,"vw":48.925243},{"c":47.6,"h":49.4363,"l":47.36,"n":7461,"o":48.56,"t":"2025-12-01T05:00:00Z","v":344797,"vw":48.272252},{"c":46.57,"h":47.84,"l":46.49,"n":7110,"o":47.84,"t":"2025-12-02T05:00:00Z","v":343887,"vw":46.875953},{"c":45.18,"h":46.9,"l":45.11,"n":10786,"o":46.82,"t":"2025-12-03T05:00:00Z","v":555224,"vw":45.461499},{"c":47.52,"h":48.5,"l":45.625,"n":13597,"o":46.5,"t":"2025-12-04T05:00:00Z","v":917280,"vw":46.882011},{"c":46.6,"h":47.755,"l":46.435,"n":9413,"o":47.63,"t":"2025-12-05T05:00:00Z","v":432147,"vw":46.869256},{"c":46.76,"h":47,"l":45.725,"n":8058,"o":47,"t":"2025-12-08T05:00:00Z","v":364511,"vw":46.58172},{"c":47,"h":47.74,"l":46.78,"n":6637,"o":46.81,"t":"2025-12-09T05:00:00Z","v":310869,"vw":47.328211},{"c":47.48,"h":48.34,"l":46.3,"n":6635,"o":47,"t":"2025-12-10T05:00:00Z","v":339038,"vw":47.510295},{"c":49.7,"h":49.71,"l":47.61,"n":6259,"o":47.61,"t":"2025-12-11T05:00:00Z","v":273013,"vw":49.398796},{"c":49.71,"h":50.19,"l":49.4,"n":6332,"o":49.73,"t":"2025-12-12T05:00:00Z","v":280877,"vw":49.728871},{"c":48.8,"h":49.965,"l":48.73,"n":7752,"o":49.75,"t":"2025-12-15T05:00:00Z","v":358018,"vw":48.962723},{"c":49.11,"h":49.42,"l":48.5,"n":5431,"o":48.96,"t":"2025-12-16T05:00:00Z","v":204640,"vw":49.022447},{"c":49.65,"h":49.96,"l":48.74,"n":6574,"o":48.91,"t":"2025-12-17T05:00:00Z","v":276803,"vw":49.463314},{"c":51.8,"h":51.84,"l":49.38,"n":8802,"o":49.55,"t":"2025-12-18T05:00:00Z","v":405280,"vw":51.237749},{"c":51.13,"h":51.66,"l":50.605,"n":5109,"o":51.46,"t":"2025-12-19T05:00:00Z","v":330557,"vw":51.130546},{"c":52.09,"h":52.5889,"l":49.83,"n":6954,"o":50.93,"t":"2025-12-22T05:00:00Z","v":305611,"vw":52.081324},{"c":51.98,"h":53.089,"l":51.4,"n":5866,"o":52.14,"t":"2025-12-23T05:00:00Z","v":225610,"vw":52.193931},{"c":51.72,"h":52.18,"l":51.56,"n":3130,"o":51.98,"t":"2025-12-24T05:00:00Z","v":93487,"vw":51.76463},{"c":51.85,"h":52.13,"l":51.5,"n":4947,"o":51.77,"t":"2025-12-26T05:00:00Z","v":153491,"vw":51.861584},{"c":52.12,"h":52.29,"l":51.555,"n":5916,"o":51.87,"t":"2025-12-29T05:00:00Z","v":189606,"vw":52.097507},{"c":51.78,"h":52.225,"l":51.2701,"n":6051,"o":51.93,"t":"2025-12-30T05:00:00Z","v":216722,"vw":51.878},{"c":51.11,"h":52.1,"l":51.08,"n":4964,"o":51.88,"t":"2025-12-31T05:00:00Z","v":247118,"vw":51.450891},{"c":48.62,"h":51.08,"l":48.53,"n":8360,"o":50.99,"t":"2026-01-02T05:00:00Z","v":299807,"vw":49.227323},{"c":50.45,"h":50.54,"l":48.435,"n":6346,"o":48.52,"t":"2026-01-05T05:00:00Z","v":306037,"vw":50.106916},{"c":47.43,"h":50,"l":47.255,"n":9052,"o":49.93,"t":"2026-01-06T05:00:00Z","v":441113,"vw":47.832493},{"c":46.47,"h":48.04,"l":45.85,"n":9897,"o":48.04,"t":"2026-01-07T05:00:00Z","v":399660,"vw":46.431534},{"c":47.22,"h":47.9,"l":46.6125,"n":7177,"o":46.63,"t":"2026-01-08T05:00:00Z","v":380525,"vw":47.412649},{"c":46.66,"h":48.33,"l":46.51,"n":10805,"o":47.3,"t":"2026-01-09T05:00:00Z","v":802491,"vw":47.03393},{"c":46.1,"h":46.74,"l":45.8,"n":9438,"o":46.32,"t":"2026-01-12T05:00:00Z","v":800952,"vw":46.281208},{"c":45.2,"h":46.48,"l":44.751,"n":9359,"o":46.25,"t":"2026-01-13T05:00:00Z","v":519988,"vw":45.541586},{"c":45.14,"h":46.07,"l":44.78,"n":9678,"o":45.1,"t":"2026-01-14T05:00:00Z","v":847501,"vw":45.232825},{"c":46.48,"h":46.73,"l":45.44,"n":7726,"o":45.47,"t":"2026-01-15T05:00:00Z","v":442798,"vw":46.297902},{"c":46.48,"h":46.69,"l":45.96,"n":8989,"o":46.43,"t":"2026-01-16T05:00:00Z","v":627625,"vw":46.366574},{"c":45.3,"h":46.685,"l":45.275,"n":6540,"o":46.13,"t":"2026-01-20T05:00:00Z","v":381037,"vw":45.74136},{"c":45.34,"h":45.775,"l":44.4118,"n":10315,"o":45.71,"t":"2026-01-21T05:00:00Z","v":604986,"vw":45.137658},{"c":44.5,"h":45.42,"l":44.34,"n":7677,"o":45.24,"t":"2026-01-22T05:00:00Z","v":394533,"vw":44.632417},{"c":44.89,"h":45.09,"l":43.35,"n":12311,"o":44.44,"t":"2026-01-23T05:00:00Z","v":705569,"vw":44.324947},{"c":46.48,"h":46.6,"l":44.8922,"n":10381,"o":45.12,"t":"2026-01-26T05:00:00Z","v":643867,"vw":45.986044},{"c":44.97,"h":46.68,"l":44.34,"n":9425,"o":46.48,"t":"2026-01-27T05:00:00Z","v":382078,"vw":44.941293},{"c":44.98,"h":45.66,"l":44.79,"n":7458,"o":44.96,"t":"2026-01-28T05:00:00Z","v":353012,"vw":45.174179},{"c":45.15,"h":45.805,"l":44.66,"n":8020,"o":45.08,"t":"2026-01-29T05:00:00Z","v":467580,"vw":44.990809},{"c":44.62,"h":45.69,"l":44.5,"n":8234,"o":45.32,"t":"2026-01-30T05:00:00Z","v":392957,"vw":44.7793},{"c":44.82,"h":45.64,"l":44.15,"n":8705,"o":44.61,"t":"2026-02-02T05:00:00Z","v":404509,"vw":44.951366},{"c":44.25,"h":45.48,"l":43.98,"n":10145,"o":44.65,"t":"2026-02-03T05:00:00Z","v":598281,"vw":44.499538},{"c":43.8,"h":44.7,"l":43.76,"n":9780,"o":44.25,"t":"2026-02-04T05:00:00Z","v":490396,"vw":44.134846},{"c":44.03,"h":44.78,"l":43.88,"n":8440,"o":44.14,"t":"2026-02-05T05:00:00Z","v":399374,"vw":44.199199},{"c":43.98,"h":44.88,"l":43.97,"n":9269,"o":44.26,"t":"2026-02-06T05:00:00Z","v":504695,"vw":44.085243},{"c":42.8,"h":44.05,"l":42.45,"n":11226,"o":43.78,"t":"2026-02-09T05:00:00Z","v":851050,"vw":43.168573},{"c":45.49,"h":45.65,"l":42.5,"n":11207,"o":42.61,"t":"2026-02-10T05:00:00Z","v":856402,"vw":44.784917},{"c":46.61,"h":47.07,"l":44.51,"n":12410,"o":45.23,"t":"2026-02-11T05:00:00Z","v":673108,"vw":46.411582},{"c":45.77,"h":47.38,"l":44.98,"n":11081,"o":47.1,"t":"2026-02-12T05:00:00Z","v":661290,"vw":45.740042},{"c":45.25,"h":45.47,"l":44.435,"n":6852,"o":45.32,"t":"2026-02-13T05:00:00Z","v":432601,"vw":45.096467},{"c":46.07,"h":46.5169,"l":45.48,"n":7823,"o":45.56,"t":"2026-02-17T05:00:00Z","v":318656,"vw":46.021375},{"c":45.18,"h":46.13,"l":44.9,"n":8099,"o":45.83,"t":"2026-02-18T05:00:00Z","v":349719,"vw":45.43276},{"c":45.84,"h":45.97,"l":45.1,"n":7511,"o":45.26,"t":"2026-02-19T05:00:00Z","v":407710,"vw":45.677905},{"c":46.88,"h":47.1,"l":45.325,"n":9308,"o":46.12,"t":"2026-02-20T05:00:00Z","v":557934,"vw":46.470329},{"c":47.16,"h":47.865,"l":46.785,"n":13965,"o":46.97,"t":"2026-02-23T05:00:00Z","v":786176,"vw":47.329923},{"c":45.07,"h":47.99,"l":42.79,"n":16072,"o":47.25,"t":"2026-02-24T05:00:00Z","v":1013562,"vw":44.60464},{"c":45.89,"h":46.49,"l":45.46,"n":10709,"o":45.69,"t":"2026-02-25T05:00:00Z","v":542489,"vw":45.917954},{"c":45,"h":46.46,"l":44.86,"n":8289,"o":45.69,"t":"2026-02-26T05:00:00Z","v":445445,"vw":45.296912},{"c":46.47,"h":47.26,"l":44.65,"n":8644,"o":45.26,"t":"2026-02-27T05:00:00Z","v":597546,"vw":46.542712},{"c":48.58,"h":49.21,"l":47.3,"n":12331,"o":47.3,"t":"2026-03-02T05:00:00Z","v":670144,"vw":48.402398},{"c":48.22,"h":48.5,"l":46.43,"n":13140,"o":48.04,"t":"2026-03-03T05:00:00Z","v":851756,"vw":47.989389},{"c":48.65,"h":48.99,"l":47.35,"n":10224,"o":48.15,"t":"2026-03-04T05:00:00Z","v":536055,"vw":48.498374},{"c":49.165,"h":49.655,"l":48.5275,"n":11830,"o":49,"t":"2026-03-05T05:00:00Z","v":670827,"vw":49.141118},{"c":48.71,"h":48.99,"l":47.47,"n":11584,"o":48.64,"t":"2026-03-06T05:00:00Z","v":465127,"vw":48.346472},{"c":46.26,"h":48.33,"l":45.2851,"n":11470,"o":48.13,"t":"2026-03-09T04:00:00Z","v":539113,"vw":46.209251},{"c":46.29,"h":46.7,"l":45.5,"n":7819,"o":45.8,"t":"2026-03-10T04:00:00Z","v":352820,"vw":46.215867},{"c":45.39,"h":46.1919,"l":44.89,"n":6875,"o":45.75,"t":"2026-03-11T04:00:00Z","v":323568,"vw":45.465358},{"c":45.23,"h":45.77,"l":44.44,"n":9567,"o":45.12,"t":"2026-03-12T04:00:00Z","v":386676,"vw":45.310043},{"c":45.17,"h":46.37,"l":44.8,"n":8964,"o":45.92,"t":"2026-03-13T04:00:00Z","v":570986,"vw":45.403193},{"c":44.69,"h":45.75,"l":44.6,"n":10615,"o":45.17,"t":"2026-03-16T04:00:00Z","v":403902,"vw":44.964869},{"c":45.04,"h":45.94,"l":44.84,"n":9921,"o":45.05,"t":"2026-03-17T04:00:00Z","v":417601,"vw":45.231766},{"c":42.83,"h":44.6,"l":42.77,"n":9398,"o":44.6,"t":"2026-03-18T04:00:00Z","v":380778,"vw":43.258593},{"c":41.42,"h":43.065,"l":41.2,"n":12043,"o":42.83,"t":"2026-03-19T04:00:00Z","v":546691,"vw":42.043988},{"c":41.26,"h":41.6944,"l":40.6,"n":14570,"o":41.42,"t":"2026-03-20T04:00:00Z","v":1310278,"vw":41.28501},{"c":42.69,"h":43.45,"l":41.42,"n":8900,"o":42.02,"t":"2026-03-23T04:00:00Z","v":414110,"vw":42.781655},{"c":42.42,"h":42.87,"l":42.11,"n":6642,"o":42.69,"t":"2026-03-24T04:00:00Z","v":285705,"vw":42.447918},{"c":43.15,"h":43.5,"l":42.875,"n":11452,"o":43.01,"t":"2026-03-25T04:00:00Z","v":478239,"vw":43.195522},{"c":43.26,"h":43.565,"l":42.7,"n":6444,"o":43,"t":"2026-03-26T04:00:00Z","v":357847,"vw":43.180184},{"c":42.13,"h":43.305,"l":42.06,"n":7759,"o":43.26,"t":"2026-03-27T04:00:00Z","v":381167,"vw":42.553603},{"c":43.73,"h":43.91,"l":42.13,"n":8704,"o":42.16,"t":"2026-03-30T04:00:00Z","v":393463,"vw":43.526163},{"c":43.68,"h":44.64,"l":42.865,"n":6914,"o":44.64,"t":"2026-03-31T04:00:00Z","v":344454,"vw":43.702894},{"c":43.07,"h":43.645,"l":42.685,"n":8598,"o":43.42,"t":"2026-04-01T04:00:00Z","v":446613,"vw":43.200577},{"c":43.93,"h":44.26,"l":42.35,"n":6375,"o":42.63,"t":"2026-04-02T04:00:00Z","v":285209,"vw":43.799566},{"c":44.38,"h":44.49,"l":43.1725,"n":5092,"o":43.57,"t":"2026-04-06T04:00:00Z","v":202319,"vw":44.268194},{"c":43.97,"h":44.83,"l":43.66,"n":6101,"o":44.38,"t":"2026-04-07T04:00:00Z","v":283566,"vw":44.152914},{"c":45.19,"h":45.35,"l":44.16,"n":8825,"o":44.61,"t":"2026-04-08T04:00:00Z","v":550596,"vw":44.87862},{"c":45.89,"h":46.25,"l":44.48,"n":7655,"o":44.9,"t":"2026-04-09T04:00:00Z","v":323077,"vw":45.809854},{"c":45.57,"h":45.76,"l":44.545,"n":11444,"o":45.76,"t":"2026-04-10T04:00:00Z","v":600000,"vw":45.248065},{"c":46.06,"h":46.65,"l":45.305,"n":9785,"o":45.58,"t":"2026-04-13T04:00:00Z","v":635463,"vw":46.169013},{"c":45.85,"h":46.72,"l":45.68,"n":8098,"o":46.06,"t":"2026-04-14T04:00:00Z","v":347109,"vw":45.953582},{"c":46.65,"h":46.755,"l":45.41,"n":6513,"o":45.68,"t":"2026-04-15T04:00:00Z","v":371567,"vw":46.526584},{"c":46.27,"h":47.24,"l":46.15,"n":8303,"o":46.58,"t":"2026-04-16T04:00:00Z","v":375069,"vw":46.476208},{"c":46.83,"h":47.625,"l":46.33,"n":8306,"o":46.75,"t":"2026-04-17T04:00:00Z","v":547017,"vw":46.936871},{"c":46.51,"h":47.72,"l":46.19,"n":6906,"o":46.78,"t":"2026-04-20T04:00:00Z","v":284049,"vw":46.724512},{"c":46.23,"h":46.59,"l":45.41,"n":6504,"o":46.36,"t":"2026-04-21T04:00:00Z","v":310948,"vw":46.084733},{"c":46.21,"h":46.34,"l":44.985,"n":8725,"o":46.04,"t":"2026-04-22T04:00:00Z","v":426818,"vw":45.887171},{"c":46.18,"h":46.66,"l":45.8,"n":7441,"o":46.34,"t":"2026-04-23T04:00:00Z","v":296294,"vw":46.302023},{"c":45.94,"h":46.22,"l":45.25,"n":6633,"o":46.1,"t":"2026-04-24T04:00:00Z","v":328042,"vw":45.859114},{"c":45.28,"h":46.38,"l":45.21,"n":6171,"o":45.63,"t":"2026-04-27T04:00:00Z","v":269391,"vw":45.615829},{"c":45.59,"h":46.06,"l":44.8,"n":7587,"o":45.8,"t":"2026-04-28T04:00:00Z","v":432371,"vw":45.381338},{"c":44.79,"h":45.815,"l":44.585,"n":6651,"o":45.53,"t":"2026-04-29T04:00:00Z","v":297657,"vw":44.934805},{"c":45.45,"h":45.78,"l":44.47,"n":7189,"o":44.71,"t":"2026-04-30T04:00:00Z","v":337545,"vw":45.329558},{"c":45.44,"h":46.415,"l":45.23,"n":6933,"o":45.89,"t":"2026-05-01T04:00:00Z","v":343381,"vw":45.625603},{"c":43.64,"h":46.505,"l":43.57,"n":8542,"o":45.14,"t":"2026-05-04T04:00:00Z","v":427989,"vw":44.667952},{"c":43.93,"h":44.51,"l":43.47,"n":7771,"o":43.98,"t":"2026-05-05T04:00:00Z","v":430947,"vw":43.919621},{"c":43.84,"h":44.88,"l":43.71,"n":9945,"o":43.93,"t":"2026-05-06T04:00:00Z","v":491217,"vw":44.125883},{"c":45.51,"h":46.4975,"l":43.315,"n":12581,"o":46.45,"t":"2026-05-07T04:00:00Z","v":550037,"vw":45.366009},{"c":46.69,"h":47.3,"l":45.3,"n":11498,"o":45.84,"t":"2026-05-08T04:00:00Z","v":576601,"vw":46.626341},{"c":45.84,"h":46.68,"l":45.45,"n":8923,"o":46.29,"t":"2026-05-11T04:00:00Z","v":442299,"vw":45.863662},{"c":45.37,"h":46.33,"l":44.6,"n":10252,"o":46,"t":"2026-05-12T04:00:00Z","v":493812,"vw":45.266876},{"c":44.03,"h":45.645,"l":43.4,"n":12601,"o":44.77,"t":"2026-05-13T04:00:00Z","v":818589,"vw":43.999773},{"c":45.28,"h":45.5041,"l":44.2001,"n":7947,"o":44.47,"t":"2026-05-14T04:00:00Z","v":315162,"vw":45.184504},{"c":46.01,"h":46.52,"l":45.1,"n":8410,"o":45.28,"t":"2026-05-15T04:00:00Z","v":320752,"vw":45.9408},{"c":47.85,"h":48.38,"l":45.84,"n":9301,"o":45.91,"t":"2026-05-18T04:00:00Z","v":399397,"vw":47.524383},{"c":47.46,"h":48.8999,"l":47.21,"n":7851,"o":47.94,"t":"2026-05-19T04:00:00Z","v":279525,"vw":47.716123},{"c":47.39,"h":48.1899,"l":46.72,"n":6528,"o":47.36,"t":"2026-05-20T04:00:00Z","v":239126,"vw":47.365958},{"c":47,"h":47.36,"l":46.0191,"n":7110,"o":47.2,"t":"2026-05-21T04:00:00Z","v":407939,"vw":46.944098},{"c":47.45,"h":48.23,"l":46.9,"n":7307,"o":47.22,"t":"2026-05-22T04:00:00Z","v":314128,"vw":47.350013},{"c":47.63,"h":48.06,"l":47.39,"n":8277,"o":47.8,"t":"2026-05-26T04:00:00Z","v":347904,"vw":47.668712},{"c":45.79,"h":47.67,"l":45.3401,"n":8583,"o":47.5,"t":"2026-05-27T04:00:00Z","v":324259,"vw":46.128654},{"c":44.77,"h":46.23,"l":44.65,"n":10294,"o":45.68,"t":"2026-05-28T04:00:00Z","v":473969,"vw":45.123096},{"c":44.12,"h":45.34,"l":43.95,"n":7164,"o":44.73,"t":"2026-05-29T04:00:00Z","v":289772,"vw":44.417897},{"c":44.21,"h":44.5,"l":43.705,"n":7178,"o":43.94,"t":"2026-06-01T04:00:00Z","v":282564,"vw":44.111667},{"c":44.1,"h":44.53,"l":43.415,"n":8679,"o":43.91,"t":"2026-06-02T04:00:00Z","v":325086,"vw":44.038086},{"c":42.73,"h":44.03,"l":42.5,"n":11504,"o":43.72,"t":"2026-06-03T04:00:00Z","v":610110,"vw":42.96098},{"c":44.03,"h":44.76,"l":43.56,"n":11251,"o":43.59,"t":"2026-06-04T04:00:00Z","v":572857,"vw":44.151685},{"c":45.96,"h":46.22,"l":44.34,"n":6414,"o":44.45,"t":"2026-06-05T04:00:00Z","v":268908,"vw":45.621762},{"c":46.15,"h":46.3,"l":45.26,"n":7238,"o":45.52,"t":"2026-06-08T04:00:00Z","v":296214,"vw":46.026392},{"c":46.76,"h":47.27,"l":45.75,"n":7061,"o":46.15,"t":"2026-06-09T04:00:00Z","v":272745,"vw":46.770319},{"c":48.95,"h":49.42,"l":47.08,"n":7992,"o":47.08,"t":"2026-06-10T04:00:00Z","v":334130,"vw":48.672641},{"c":50.8,"h":51.23,"l":49.05,"n":10809,"o":49.07,"t":"2026-06-11T04:00:00Z","v":426541,"vw":50.533},{"c":50.05,"h":51.66,"l":50.03,"n":9598,"o":50.825,"t":"2026-06-12T04:00:00Z","v":404345,"vw":50.589356},{"c":49.25,"h":51.5199,"l":48.68,"n":9885,"o":49.95,"t":"2026-06-15T04:00:00Z","v":518740,"vw":49.625492},{"c":49.62,"h":50.185,"l":49.22,"n":5518,"o":49.3,"t":"2026-06-16T04:00:00Z","v":177369,"vw":49.67622},{"c":50.51,"h":51.12,"l":49.46,"n":8349,"o":49.46,"t":"2026-06-17T04:00:00Z","v":280736,"vw":50.203529},{"c":50.56,"h":51,"l":49.81,"n":6474,"o":50.77,"t":"2026-06-18T04:00:00Z","v":601389,"vw":50.551552},{"c":50.82,"h":52.35,"l":50.755,"n":8160,"o":50.8,"t":"2026-06-22T04:00:00Z","v":391358,"vw":51.445234},{"c":52.88,"h":53,"l":51.54,"n":7627,"o":51.54,"t":"2026-06-23T04:00:00Z","v":351427,"vw":52.613175},{"c":54.39,"h":54.77,"l":52.82,"n":8803,"o":53.09,"t":"2026-06-24T04:00:00Z","v":550556,"vw":54.329707},{"c":55.4,"h":55.6,"l":54.115,"n":12153,"o":54.25,"t":"2026-06-25T04:00:00Z","v":749267,"vw":54.981932},{"c":59.19,"h":59.805,"l":55.49,"n":21308,"o":55.49,"t":"2026-06-26T04:00:00Z","v":3144672,"vw":58.856225},{"c":60.19,"h":60.2,"l":58.245,"n":15844,"o":58.34,"t":"2026-06-29T04:00:00Z","v":1009247,"vw":59.268414},{"c":58.35,"h":61.24,"l":58.18,"n":13803,"o":59.96,"t":"2026-06-30T04:00:00Z","v":902382,"vw":59.732244},{"c":59.51,"h":59.81,"l":57.885,"n":14852,"o":58.35,"t":"2026-07-01T04:00:00Z","v":713115,"vw":59.301999},{"c":61.42,"h":62.2,"l":58.6,"n":18046,"o":59.4,"t":"2026-07-02T04:00:00Z","v":1082859,"vw":61.302383},{"c":60.2,"h":61.37,"l":59.29,"n":12806,"o":61,"t":"2026-07-06T04:00:00Z","v":754609,"vw":60.119303},{"c":62.41,"h":63.03,"l":61.03,"n":11735,"o":61.38,"t":"2026-07-07T04:00:00Z","v":609692,"vw":62.2735},{"c":60.37,"h":62.54,"l":60.2,"n":8638,"o":61.97,"t":"2026-07-08T04:00:00Z","v":522223,"vw":60.872383},{"c":60.1,"h":60.6,"l":59.37,"n":12107,"o":60.57,"t":"2026-07-09T04:00:00Z","v":645762,"vw":59.957916},{"c":59.34,"h":61.215,"l":59.14,"n":12230,"o":60.1,"t":"2026-07-10T04:00:00Z","v":649575,"vw":59.818941},{"c":59.76,"h":60.8885,"l":58.14,"n":10794,"o":59.97,"t":"2026-07-13T04:00:00Z","v":470226,"vw":59.437001},{"c":58.36,"h":60.46,"l":58.23,"n":10620,"o":59.43,"t":"2026-07-14T04:00:00Z","v":535612,"vw":58.952289},{"c":56.87,"h":58.33,"l":56.13,"n":12693,"o":58.33,"t":"2026-07-15T04:00:00Z","v":664689,"vw":57.107262},{"c":58.47,"h":59.71,"l":57.625,"n":13535,"o":58.1,"t":"2026-07-16T04:00:00Z","v":670535,"vw":58.944473},{"c":59.21,"h":60.6999,"l":58.57,"n":12928,"o":58.57,"t":"2026-07-17T04:00:00Z","v":734996,"vw":59.464075},{"c":60.71,"h":61.17,"l":58.65,"n":10531,"o":59.31,"t":"2026-07-20T04:00:00Z","v":577458,"vw":60.507863},{"c":60.11,"h":61.17,"l":59.55,"n":9242,"o":60.5,"t":"2026-07-21T04:00:00Z","v":319415,"vw":60.078743},{"c":57.93,"h":60.215,"l":57.26,"n":10742,"o":59.5,"t":"2026-07-22T04:00:00Z","v":530830,"vw":58.119888},{"c":58.65,"h":58.8,"l":56.77,"n":9385,"o":57.2,"t":"2026-07-23T04:00:00Z","v":292122,"vw":58.368605},{"c":60.46,"h":60.57,"l":58.94,"n":8173,"o":59.06,"t":"2026-07-24T04:00:00Z","v":332930,"vw":60.224943},{"c":61.45,"h":62.2789,"l":60.83,"n":8091,"o":60.83,"t":"2026-07-27T04:00:00Z","v":294049,"vw":61.277128},{"c":62.77,"h":63.955,"l":61.82,"n":13059,"o":62.2,"t":"2026-07-28T04:00:00Z","v":675365,"vw":63.07955},{"c":62.52,"h":63,"l":61.51,"n":10096,"o":62.36,"t":"2026-07-29T04:00:00Z","v":455540,"vw":62.470559},{"c":59.87,"h":62.25,"l":59.13,"n":9006,"o":62.25,"t":"2026-07-30T04:00:00Z","v":373991,"vw":60.031434},{"c":59.95,"h":60.295,"l":59,"n":9760,"o":60.1,"t":"2026-07-31T04:00:00Z","v":440924,"vw":59.748358},{"c":60.87,"h":61.6699,"l":60.12,"n":9285,"o":60.37,"t":"2026-08-03T04:00:00Z","v":354692,"vw":60.723181},{"c":61.57,"h":61.765,"l":59.95,"n":11640,"o":60.74,"t":"2026-08-04T04:00:00Z","v":433475,"vw":61.383076},{"c":63.04,"h":63.69,"l":61.0552,"n":12543,"o":63,"t":"2026-08-05T04:00:00Z","v":572103,"vw":62.727332},{"c":65.63,"h":65.69,"l":62.78,"n":13049,"o":63.03,"t":"2026-08-06T04:00:00Z","v":681101,"vw":64.580934},{"c":63.67,"h":65.63,"l":63.41,"n":9540,"o":65.15,"t":"2026-08-07T04:00:00Z","v":435636,"vw":64.11212},{"c":62,"h":64.4725,"l":61.78,"n":11190,"o":64.2,"t":"2026-08-10T04:00:00Z","v":569573,"vw":62.619672},{"c":61.66,"h":62.77,"l":61,"n":9514,"o":61.8,"t":"2026-08-11T04:00:00Z","v":423416,"vw":61.956751},{"c":60.13,"h":61.21,"l":58.86,"n":11742,"o":60.84,"t":"2026-08-12T04:00:00Z","v":555038,"vw":60.208797},{"c":58.98,"h":60.8,"l":58.76,"n":15273,"o":60.13,"t":"2026-08-13T04:00:00Z","v":1253271,"vw":59.154575},{"c":59.8,"h":61.4124,"l":58.6401,"n":9903,"o":59.18,"t":"2026-08-14T04:00:00Z","v":381077,"vw":59.879127},{"c":57.57,"h":60.0685,"l":57.34,"n":11105,"o":59.71,"t":"2026-08-17T04:00:00Z","v":579568,"vw":58.39474},{"c":58.44,"h":59.5,"l":57.88,"n":9237,"o":58.4,"t":"2026-08-18T04:00:00Z","v":377515,"vw":58.729177},{"c":56.4,"h":59.06,"l":56.33,"n":7798,"o":58.44,"t":"2026-08-19T04:00:00Z","v":319427,"vw":57.204675},{"c":55.86,"h":56.46,"l":54.02,"n":13608,"o":54.91,"t":"2026-08-20T04:00:00Z","v":603529,"vw":55.28257},{"c":56.89,"h":57.3,"l":55.665,"n":12046,"o":56.04,"t":"2026-08-21T04:00:00Z","v":523221,"vw":56.854722},{"c":57.92,"h":58.695,"l":56.68,"n":9529,"o":56.9,"t":"2026-08-24T04:00:00Z","v":370363,"vw":58.006316},{"c":57.4,"h":58.89,"l":57.1567,"n":6838,"o":58.09,"t":"2026-08-25T04:00:00Z","v":239614,"vw":57.569311},{"c":58.04,"h":58.385,"l":57.3,"n":20294,"o":57.59,"t":"2026-08-26T04:00:00Z","v":318798,"vw":58.023354},{"c":57.65,"h":58.4517,"l":56.73,"n":9798,"o":57.76,"t":"2026-08-27T04:00:00Z","v":371184,"vw":57.319829},{"c":58.29,"h":59.02,"l":57.84,"n":8751,"o":57.84,"t":"2026-08-28T04:00:00Z","v":294601,"vw":58.458881},{"c":57.41,"h":58.2,"l":57.1717,"n":7593,"o":57.82,"t":"2026-08-31T04:00:00Z","v":302912,"vw":57.495565},{"c":57.42,"h":58.09,"l":56.96,"n":9914,"o":57.59,"t":"2026-09-01T04:00:00Z","v":406552,"vw":57.413866},{"c":56.32,"h":58.02,"l":56.21,"n":14709,"o":57.4,"t":"2026-09-02T04:00:00Z","v":765303,"vw":56.694955},{"c":58.09,"h":58.45,"l":56.78,"n":13411,"o":57.19,"t":"2026-09-03T04:00:00Z","v":715862,"vw":57.814065},{"c":57.34,"h":57.795,"l":56.66,"n":9314,"o":57.04,"t":"2026-09-04T04:00:00Z","v":350210,"vw":57.332664},{"c":56.53,"h":57.29,"l":55.49,"n":8886,"o":56.62,"t":"2026-09-08T04:00:00Z","v":264076,"vw":56.70403},{"c":56.35,"h":56.375,"l":55.39,"n":7692,"o":56.23,"t":"2026-09-09T04:00:00Z","v":248771,"vw":56.089479},{"c":56.3,"h":57.34,"l":55.7,"n":8499,"o":56.9,"t":"2026-09-10T04:00:00Z","v":347038,"vw":56.275137},{"c":56.74,"h":57.41,"l":55.745,"n":10567,"o":57.13,"t":"2026-09-11T04:00:00Z","v":310854,"vw":56.60447},{"c":58.35,"h":58.59,"l":57.3837,"n":11242,"o":57.57,"t":"2026-09-14T04:00:00Z","v":361538,"vw":58.102172},{"c":57.825,"h":58.215,"l":57.15,"n":10818,"o":57.98,"t":"2026-09-15T04:00:00Z","v":315281,"vw":57.647594},{"c":57.28,"h":58.05,"l":56.62,"n":8593,"o":57.31,"t":"2026-09-16T04:00:00Z","v":349211,"vw":57.292206},{"c":56.6,"h":57.63,"l":56.5,"n":8193,"o":57.48,"t":"2026-09-17T04:00:00Z","v":238500,"vw":56.71111},{"c":56.31,"h":56.465,"l":55.16,"n":7532,"o":56.19,"t":"2026-09-18T04:00:00Z","v":887883,"vw":56.295582},{"c":56.295,"h":57.0875,"l":56.17,"n":8925,"o":56.35,"t":"2026-09-21T04:00:00Z","v":267806,"vw":56.568931},{"c":55.91,"h":57.17,"l":55.185,"n":8130,"o":57.17,"t":"2026-09-22T04:00:00Z","v":443650,"vw":55.86187},{"c":54.84,"h":56.055,"l":54.74,"n":9079,"o":55.46,"t":"2026-09-23T04:00:00Z","v":322361,"vw":55.087516},{"c":54.88,"h":55.56,"l":54.58,"n":9320,"o":55.27,"t":"2026-09-24T04:00:00Z","v":404556,"vw":54.883974},{"c":54.78,"h":55.12,"l":54.19,"n":8623,"o":55.12,"t":"2026-09-25T04:00:00Z","v":353576,"vw":54.653377},{"c":53.59,"h":54.56,"l":53.13,"n":8026,"o":54.56,"t":"2026-09-28T04:00:00Z","v":285559,"vw":53.76779},{"c":53.48,"h":53.78,"l":52.6,"n":7452,"o":53.13,"t":"2026-09-29T04:00:00Z","v":246731,"vw":53.237901},{"c":52.8,"h":53.53,"l":52.49,"n":6746,"o":53.35,"t":"2026-09-30T04:00:00Z","v":308450,"vw":52.877077},{"c":54.78,"h":54.96,"l":52.49,"n":9418,"o":52.67,"t":"2026-10-01T04:00:00Z","v":403968,"vw":54.159778},{"c":55.01,"h":55.5,"l":54.73,"n":8106,"o":55.06,"t":"2026-10-02T04:00:00Z","v":251002,"vw":55.037262},{"c":55.19,"h":55.5,"l":54.81,"n":6480,"o":55.01,"t":"2026-10-05T04:00:00Z","v":218950,"vw":55.20207},{"c":56.49,"h":56.5,"l":54.83,"n":7617,"o":55.38,"t":"2026-10-06T04:00:00Z","v":387196,"vw":56.1426},{"c":57.47,"h":57.78,"l":55.95,"n":13206,"o":55.95,"t":"2026-10-07T04:00:00Z","v":595164,"vw":57.32508},{"c":59.31,"h":60.0212,"l":57.07,"n":16959,"o":57.46,"t":"2026-10-08T04:00:00Z","v":655732,"vw":59.001513},{"c":58.32,"h":59.66,"l":58.2,"n":8136,"o":58.83,"t":"2026-10-09T04:00:00Z","v":251864,"vw":58.703717},{"c":59.88,"h":60.265,"l":58.68,"n":8011,"o":58.97,"t":"2026-10-12T04:00:00Z","v":352568,"vw":59.727119},{"c":59.62,"h":60.51,"l":59.36,"n":7510,"o":60.39,"t":"2026-10-13T04:00:00Z","v":339300,"vw":59.679905},{"c":59.35,"h":59.42,"l":58.325,"n":8903,"o":59.22,"t":"2026-10-14T04:00:00Z","v":305093,"vw":59.125997},{"c":60.18,"h":60.93,"l":59.785,"n":8518,"o":60.45,"t":"2026-10-15T04:00:00Z","v":350329,"vw":60.190558},{"c":61.23,"h":61.3199,"l":60.15,"n":8454,"o":60.15,"t":"2026-10-16T04:00:00Z","v":264706,"vw":60.861935},{"c":60.62,"h":61.485,"l":60.41,"n":7573,"o":60.64,"t":"2026-10-19T04:00:00Z","v":280231,"vw":60.827607},{"c":61.67,"h":62.07,"l":60.99,"n":6356,"o":60.99,"t":"2026-10-20T04:00:00Z","v":248361,"vw":61.522925},{"c":61.4,"h":61.78,"l":60.03,"n":17887,"o":61.75,"t":"2026-10-21T04:00:00Z","v":457293,"vw":61.024746},{"c":62.16,"h":62.47,"l":61.295,"n":10228,"o":61.47,"t":"2026-10-22T04:00:00Z","v":374843,"vw":62.06727},{"c":60.39,"h":62.185,"l":60.3,"n":8452,"o":62.14,"t":"2026-10-23T04:00:00Z","v":366658,"vw":60.674671}],"volatilityBars":[{"c":55.5,"h":55.5,"l":55.13,"n":8,"o":55.13,"t":"2026-09-24T13:15:00Z","v":332,"vw":55.322208},{"c":54.915,"h":55.56,"l":54.78,"n":313,"o":55.27,"t":"2026-09-24T13:30:00Z","v":13390,"vw":55.213526},{"c":55.14,"h":55.145,"l":54.8775,"n":193,"o":54.8775,"t":"2026-09-24T13:45:00Z","v":6539,"vw":54.983177},{"c":55.2442,"h":55.27,"l":54.85,"n":309,"o":55,"t":"2026-09-24T14:00:00Z","v":10453,"vw":55.055717},{"c":55.23,"h":55.23,"l":54.71,"n":175,"o":55.05,"t":"2026-09-24T14:15:00Z","v":14141,"vw":54.969625},{"c":55.185,"h":55.28,"l":55.1,"n":150,"o":55.165,"t":"2026-09-24T14:30:00Z","v":4685,"vw":55.203176},{"c":55.475,"h":55.475,"l":55.17,"n":208,"o":55.175,"t":"2026-09-24T14:45:00Z","v":6704,"vw":55.296053},{"c":55.07,"h":55.31,"l":55.03,"n":167,"o":55.31,"t":"2026-09-24T15:00:00Z","v":4853,"vw":55.155964},{"c":54.9,"h":55.04,"l":54.9,"n":114,"o":55.02,"t":"2026-09-24T15:15:00Z","v":3598,"vw":54.975678},{"c":54.95,"h":55.0595,"l":54.92,"n":191,"o":54.946,"t":"2026-09-24T15:30:00Z","v":7400,"vw":54.987231},{"c":54.96,"h":54.97,"l":54.84,"n":192,"o":54.94,"t":"2026-09-24T15:45:00Z","v":4112,"vw":54.93421},{"c":54.78,"h":54.935,"l":54.71,"n":244,"o":54.935,"t":"2026-09-24T16:00:00Z","v":7515,"vw":54.776193},{"c":54.88,"h":55.09,"l":54.79,"n":349,"o":54.84,"t":"2026-09-24T16:15:00Z","v":10641,"vw":54.934238},{"c":54.605,"h":54.8947,"l":54.605,"n":264,"o":54.79,"t":"2026-09-24T16:30:00Z","v":10160,"vw":54.685049},{"c":54.63,"h":54.66,"l":54.58,"n":114,"o":54.58,"t":"2026-09-24T16:45:00Z","v":4256,"vw":54.619532},{"c":54.67,"h":54.72,"l":54.58,"n":160,"o":54.59,"t":"2026-09-24T17:00:00Z","v":4039,"vw":54.664841},{"c":54.67,"h":54.72,"l":54.66,"n":242,"o":54.6601,"t":"2026-09-24T17:15:00Z","v":5399,"vw":54.690081},{"c":54.68,"h":54.73,"l":54.64,"n":308,"o":54.66,"t":"2026-09-24T17:30:00Z","v":8964,"vw":54.686508},{"c":54.77,"h":54.8,"l":54.63,"n":281,"o":54.68,"t":"2026-09-24T17:45:00Z","v":9307,"vw":54.702305},{"c":54.7,"h":54.83,"l":54.66,"n":292,"o":54.77,"t":"2026-09-24T18:00:00Z","v":9248,"vw":54.729231},{"c":54.76,"h":54.76,"l":54.67,"n":171,"o":54.71,"t":"2026-09-24T18:15:00Z","v":5009,"vw":54.709007},{"c":54.79,"h":54.79,"l":54.71,"n":149,"o":54.77,"t":"2026-09-24T18:30:00Z","v":2676,"vw":54.755},{"c":54.686,"h":54.82,"l":54.68,"n":162,"o":54.82,"t":"2026-09-24T18:45:00Z","v":7034,"vw":54.701262},{"c":54.815,"h":54.815,"l":54.725,"n":143,"o":54.74,"t":"2026-09-24T19:00:00Z","v":5637,"vw":54.752092},{"c":54.83,"h":54.85,"l":54.71,"n":211,"o":54.775,"t":"2026-09-24T19:15:00Z","v":7261,"vw":54.782087},{"c":54.855,"h":54.93,"l":54.79,"n":327,"o":54.79,"t":"2026-09-24T19:30:00Z","v":14938,"vw":54.880517},{"c":54.88,"h":54.935,"l":54.72,"n":1392,"o":54.855,"t":"2026-09-24T19:45:00Z","v":61925,"vw":54.857165},{"c":54.88,"h":54.88,"l":54.88,"n":23,"o":54.88,"t":"2026-09-24T20:00:00Z","v":93835,"vw":54.88},{"c":54.915,"h":55.12,"l":54.76,"n":89,"o":55.12,"t":"2026-09-25T13:30:00Z","v":10341,"vw":55.043981},{"c":54.655,"h":54.92,"l":54.49,"n":142,"o":54.915,"t":"2026-09-25T13:45:00Z","v":12712,"vw":54.885889},{"c":54.5,"h":54.69,"l":54.19,"n":176,"o":54.5,"t":"2026-09-25T14:00:00Z","v":27599,"vw":54.442021},{"c":54.54,"h":54.55,"l":54.445,"n":140,"o":54.505,"t":"2026-09-25T14:15:00Z","v":7378,"vw":54.499269},{"c":54.58,"h":54.67,"l":54.43,"n":104,"o":54.47,"t":"2026-09-25T14:30:00Z","v":4507,"vw":54.541487},{"c":54.4,"h":54.49,"l":54.37,"n":149,"o":54.49,"t":"2026-09-25T14:45:00Z","v":5699,"vw":54.43986},{"c":54.4,"h":54.545,"l":54.37,"n":193,"o":54.45,"t":"2026-09-25T15:00:00Z","v":5855,"vw":54.445532},{"c":54.565,"h":54.58,"l":54.39,"n":147,"o":54.41,"t":"2026-09-25T15:15:00Z","v":4388,"vw":54.512088},{"c":54.465,"h":54.67,"l":54.465,"n":290,"o":54.66,"t":"2026-09-25T15:30:00Z","v":10746,"vw":54.57972},{"c":54.63,"h":54.635,"l":54.48,"n":297,"o":54.48,"t":"2026-09-25T15:45:00Z","v":8309,"vw":54.521462},{"c":54.54,"h":54.68,"l":54.54,"n":265,"o":54.63,"t":"2026-09-25T16:00:00Z","v":8786,"vw":54.632004},{"c":54.54,"h":54.58,"l":54.49,"n":149,"o":54.5,"t":"2026-09-25T16:15:00Z","v":3431,"vw":54.53212},{"c":54.46,"h":54.5,"l":54.43,"n":130,"o":54.5,"t":"2026-09-25T16:30:00Z","v":2736,"vw":54.462273},{"c":54.4,"h":54.42,"l":54.38,"n":144,"o":54.39,"t":"2026-09-25T16:45:00Z","v":4479,"vw":54.404501},{"c":54.29,"h":54.405,"l":54.26,"n":124,"o":54.405,"t":"2026-09-25T17:00:00Z","v":3377,"vw":54.34071},{"c":54.34,"h":54.36,"l":54.26,"n":164,"o":54.3099,"t":"2026-09-25T17:15:00Z","v":4491,"vw":54.316325},{"c":54.38,"h":54.39,"l":54.37,"n":113,"o":54.38,"t":"2026-09-25T17:30:00Z","v":2137,"vw":54.38238},{"c":54.37,"h":54.4,"l":54.365,"n":153,"o":54.38,"t":"2026-09-25T17:45:00Z","v":3385,"vw":54.382667},{"c":54.45,"h":54.45,"l":54.355,"n":240,"o":54.37,"t":"2026-09-25T18:00:00Z","v":7913,"vw":54.387845},{"c":54.2875,"h":54.49,"l":54.285,"n":178,"o":54.47,"t":"2026-09-25T18:15:00Z","v":4697,"vw":54.413807},{"c":54.38,"h":54.44,"l":54.24,"n":218,"o":54.32,"t":"2026-09-25T18:30:00Z","v":12320,"vw":54.364609},{"c":54.455,"h":54.49,"l":54.39,"n":191,"o":54.41,"t":"2026-09-25T18:45:00Z","v":6274,"vw":54.441786},{"c":54.645,"h":54.645,"l":54.46,"n":226,"o":54.545,"t":"2026-09-25T19:00:00Z","v":11956,"vw":54.557127},{"c":54.69,"h":54.73,"l":54.65,"n":348,"o":54.65,"t":"2026-09-25T19:15:00Z","v":8638,"vw":54.695578},{"c":54.77,"h":54.78,"l":54.685,"n":519,"o":54.7,"t":"2026-09-25T19:30:00Z","v":16475,"vw":54.737243},{"c":54.76,"h":54.87,"l":54.72,"n":1366,"o":54.77,"t":"2026-09-25T19:45:00Z","v":46777,"vw":54.802602},{"c":54.78,"h":54.78,"l":54.78,"n":33,"o":54.78,"t":"2026-09-25T20:00:00Z","v":71197,"vw":54.78},{"c":54.5199,"h":54.5199,"l":54.5199,"n":1,"o":54.5199,"t":"2026-09-25T20:30:00Z","v":130,"vw":54.5199},{"c":54.11,"h":54.56,"l":53.13,"n":223,"o":54.56,"t":"2026-09-28T13:30:00Z","v":10902,"vw":54.053348},{"c":54.025,"h":54.31,"l":53.81,"n":145,"o":54.125,"t":"2026-09-28T13:45:00Z","v":5695,"vw":54.122532},{"c":54.435,"h":54.54,"l":54.05,"n":258,"o":54.05,"t":"2026-09-28T14:00:00Z","v":8275,"vw":54.377197},{"c":54.365,"h":54.365,"l":54.23,"n":132,"o":54.3,"t":"2026-09-28T14:15:00Z","v":4162,"vw":54.328788},{"c":54.01,"h":54.33,"l":54,"n":225,"o":54.26,"t":"2026-09-28T14:30:00Z","v":6292,"vw":54.219229},{"c":54.05,"h":54.23,"l":54.02,"n":228,"o":54.085,"t":"2026-09-28T14:45:00Z","v":6951,"vw":54.131171},{"c":53.94,"h":54.02,"l":53.89,"n":141,"o":54.0104,"t":"2026-09-28T15:00:00Z","v":4198,"vw":53.961216},{"c":53.93,"h":54.025,"l":53.89,"n":198,"o":53.95,"t":"2026-09-28T15:15:00Z","v":4892,"vw":53.973085},{"c":53.79,"h":53.94,"l":53.775,"n":270,"o":53.925,"t":"2026-09-28T15:30:00Z","v":7532,"vw":53.835349},{"c":53.73,"h":53.75,"l":53.69,"n":138,"o":53.7351,"t":"2026-09-28T15:45:00Z","v":3717,"vw":53.721235},{"c":53.74,"h":53.81,"l":53.7,"n":337,"o":53.7,"t":"2026-09-28T16:00:00Z","v":19942,"vw":53.73485},{"c":53.84,"h":53.92,"l":53.715,"n":156,"o":53.715,"t":"2026-09-28T16:15:00Z","v":4267,"vw":53.833696},{"c":53.81,"h":53.845,"l":53.77,"n":77,"o":53.845,"t":"2026-09-28T16:30:00Z","v":1850,"vw":53.80141},{"c":53.93,"h":53.94,"l":53.7747,"n":106,"o":53.7747,"t":"2026-09-28T16:45:00Z","v":3154,"vw":53.850584},{"c":54.09,"h":54.16,"l":53.86,"n":277,"o":53.91,"t":"2026-09-28T17:00:00Z","v":7156,"vw":53.992833},{"c":54.015,"h":54.02,"l":54,"n":32,"o":54,"t":"2026-09-28T17:15:00Z","v":939,"vw":54.007},{"c":53.945,"h":54.03,"l":53.9001,"n":97,"o":54,"t":"2026-09-28T17:30:00Z","v":2508,"vw":53.954665},{"c":53.96,"h":53.99,"l":53.93,"n":121,"o":53.945,"t":"2026-09-28T17:45:00Z","v":2645,"vw":53.968591},{"c":53.9385,"h":54.0218,"l":53.93,"n":97,"o":54.01,"t":"2026-09-28T18:00:00Z","v":2193,"vw":53.990625},{"c":53.79,"h":53.88,"l":53.775,"n":174,"o":53.88,"t":"2026-09-28T18:15:00Z","v":3658,"vw":53.808305},{"c":53.7701,"h":53.85,"l":53.7701,"n":83,"o":53.79,"t":"2026-09-28T18:30:00Z","v":1455,"vw":53.812717},{"c":53.8,"h":53.84,"l":53.79,"n":152,"o":53.825,"t":"2026-09-28T18:45:00Z","v":3870,"vw":53.819765},{"c":53.76,"h":53.845,"l":53.75,"n":169,"o":53.845,"t":"2026-09-28T19:00:00Z","v":5524,"vw":53.774175},{"c":53.68,"h":53.72,"l":53.68,"n":150,"o":53.71,"t":"2026-09-28T19:15:00Z","v":2962,"vw":53.702995},{"c":53.7,"h":53.7,"l":53.55,"n":227,"o":53.6,"t":"2026-09-28T19:30:00Z","v":7133,"vw":53.6176},{"c":53.59,"h":53.735,"l":53.52,"n":1323,"o":53.72,"t":"2026-09-28T19:45:00Z","v":40008,"vw":53.617789},{"c":53.59,"h":53.59,"l":53.59,"n":35,"o":53.59,"t":"2026-09-28T20:00:00Z","v":78968,"vw":53.59},{"c":53.08,"h":53.78,"l":53.02,"n":126,"o":53.13,"t":"2026-09-29T13:30:00Z","v":3104,"vw":53.241362},{"c":53.1335,"h":53.42,"l":53,"n":155,"o":53.2,"t":"2026-09-29T13:45:00Z","v":9441,"vw":53.149152},{"c":53.11,"h":53.24,"l":53.09,"n":168,"o":53.095,"t":"2026-09-29T14:00:00Z","v":7126,"vw":53.14385},{"c":52.96,"h":53.11,"l":52.95,"n":174,"o":53.09,"t":"2026-09-29T14:15:00Z","v":5998,"vw":53.027581},{"c":52.66,"h":52.97,"l":52.63,"n":196,"o":52.97,"t":"2026-09-29T14:30:00Z","v":10530,"vw":52.795732},{"c":52.78,"h":52.815,"l":52.6,"n":195,"o":52.64,"t":"2026-09-29T14:45:00Z","v":5426,"vw":52.719691},{"c":52.82,"h":52.845,"l":52.66,"n":232,"o":52.81,"t":"2026-09-29T15:00:00Z","v":5789,"vw":52.774977},{"c":52.845,"h":52.88,"l":52.77,"n":181,"o":52.82,"t":"2026-09-29T15:15:00Z","v":5711,"vw":52.834138},{"c":52.905,"h":52.96,"l":52.84,"n":173,"o":52.89,"t":"2026-09-29T15:30:00Z","v":4135,"vw":52.890637},{"c":52.97,"h":53.03,"l":52.92,"n":117,"o":52.92,"t":"2026-09-29T15:45:00Z","v":3552,"vw":52.977743},{"c":52.83,"h":52.95,"l":52.83,"n":132,"o":52.93,"t":"2026-09-29T16:00:00Z","v":2648,"vw":52.888906},{"c":52.74,"h":52.91,"l":52.71,"n":186,"o":52.87,"t":"2026-09-29T16:15:00Z","v":4360,"vw":52.82873},{"c":52.83,"h":52.83,"l":52.73,"n":58,"o":52.8,"t":"2026-09-29T16:30:00Z","v":1748,"vw":52.78},{"c":52.92,"h":52.96,"l":52.815,"n":111,"o":52.815,"t":"2026-09-29T16:45:00Z","v":2331,"vw":52.886103},{"c":52.975,"h":52.975,"l":52.975,"n":25,"o":52.975,"t":"2026-09-29T17:00:00Z","v":639,"vw":52.975},{"c":52.93,"h":53.03,"l":52.93,"n":150,"o":52.97,"t":"2026-09-29T17:15:00Z","v":3121,"vw":52.985554},{"c":52.96,"h":52.965,"l":52.94,"n":31,"o":52.94,"t":"2026-09-29T17:30:00Z","v":647,"vw":52.959012},{"c":52.99,"h":53.06,"l":52.93,"n":198,"o":52.93,"t":"2026-09-29T17:45:00Z","v":4758,"vw":52.999288},{"c":53.01,"h":53.08,"l":52.96,"n":87,"o":53.04,"t":"2026-09-29T18:00:00Z","v":1799,"vw":53.020807},{"c":53,"h":53.05,"l":52.96,"n":187,"o":52.96,"t":"2026-09-29T18:15:00Z","v":3860,"vw":53.011618},{"c":53.08,"h":53.08,"l":53,"n":241,"o":53,"t":"2026-09-29T18:30:00Z","v":3952,"vw":53.043013},{"c":53.12,"h":53.12,"l":53.05,"n":170,"o":53.08,"t":"2026-09-29T18:45:00Z","v":2639,"vw":53.088083},{"c":53.23,"h":53.24,"l":53.13,"n":300,"o":53.17,"t":"2026-09-29T19:00:00Z","v":5759,"vw":53.180569},{"c":53.315,"h":53.34,"l":53.21,"n":321,"o":53.21,"t":"2026-09-29T19:15:00Z","v":10626,"vw":53.272967},{"c":53.44,"h":53.47,"l":53.315,"n":382,"o":53.32,"t":"2026-09-29T19:30:00Z","v":12924,"vw":53.394592},{"c":53.51,"h":53.54,"l":53.4,"n":1179,"o":53.48,"t":"2026-09-29T19:45:00Z","v":37738,"vw":53.474757},{"c":53.48,"h":53.48,"l":53.48,"n":22,"o":53.48,"t":"2026-09-29T20:00:00Z","v":50138,"vw":53.48},{"c":53.095,"h":53.35,"l":52.97,"n":140,"o":53.35,"t":"2026-09-30T13:30:00Z","v":5258,"vw":53.178889},{"c":53.1,"h":53.27,"l":53,"n":98,"o":53,"t":"2026-09-30T13:45:00Z","v":2116,"vw":53.17},{"c":53.05,"h":53.175,"l":53.04,"n":75,"o":53.175,"t":"2026-09-30T14:00:00Z","v":3035,"vw":53.124282},{"c":53.06,"h":53.27,"l":53.05,"n":172,"o":53.06,"t":"2026-09-30T14:15:00Z","v":5926,"vw":53.113112},{"c":53.1,"h":53.13,"l":53.02,"n":54,"o":53.03,"t":"2026-09-30T14:30:00Z","v":1770,"vw":53.08286},{"c":53.25,"h":53.26,"l":53.08,"n":162,"o":53.08,"t":"2026-09-30T14:45:00Z","v":5125,"vw":53.203169},{"c":53.17,"h":53.22,"l":53.17,"n":90,"o":53.2,"t":"2026-09-30T15:00:00Z","v":1817,"vw":53.194262},{"c":53.245,"h":53.3,"l":53.1805,"n":140,"o":53.1805,"t":"2026-09-30T15:15:00Z","v":4358,"vw":53.245975},{"c":53.305,"h":53.305,"l":53.15,"n":103,"o":53.26,"t":"2026-09-30T15:30:00Z","v":3321,"vw":53.232566},{"c":53.415,"h":53.415,"l":53.28,"n":105,"o":53.28,"t":"2026-09-30T15:45:00Z","v":3611,"vw":53.314564},{"c":53.48,"h":53.53,"l":53.46,"n":120,"o":53.47,"t":"2026-09-30T16:00:00Z","v":3436,"vw":53.491667},{"c":53.3,"h":53.46,"l":53.3,"n":179,"o":53.46,"t":"2026-09-30T16:15:00Z","v":3139,"vw":53.37},{"c":53.26,"h":53.32,"l":53.26,"n":85,"o":53.32,"t":"2026-09-30T16:30:00Z","v":1871,"vw":53.293809},{"c":53.22,"h":53.265,"l":53.16,"n":186,"o":53.265,"t":"2026-09-30T16:45:00Z","v":5529,"vw":53.202512},{"c":53.28,"h":53.28,"l":53.22,"n":51,"o":53.22,"t":"2026-09-30T17:00:00Z","v":1588,"vw":53.254},{"c":53.14,"h":53.275,"l":53.135,"n":125,"o":53.24,"t":"2026-09-30T17:15:00Z","v":3487,"vw":53.21356},{"c":52.995,"h":53.145,"l":52.995,"n":142,"o":53.13,"t":"2026-09-30T17:30:00Z","v":3153,"vw":53.081083},{"c":52.99,"h":53,"l":52.9,"n":116,"o":52.95,"t":"2026-09-30T17:45:00Z","v":2506,"vw":52.967798},{"c":52.99,"h":53.01,"l":52.99,"n":42,"o":53,"t":"2026-09-30T18:00:00Z","v":1062,"vw":53.000428},{"c":52.84,"h":52.98,"l":52.78,"n":176,"o":52.98,"t":"2026-09-30T18:15:00Z","v":5868,"vw":52.875249},{"c":52.6,"h":52.83,"l":52.5467,"n":267,"o":52.83,"t":"2026-09-30T18:30:00Z","v":8194,"vw":52.643503},{"c":52.62,"h":52.62,"l":52.49,"n":215,"o":52.55,"t":"2026-09-30T18:45:00Z","v":6195,"vw":52.579645},{"c":52.58,"h":52.715,"l":52.58,"n":270,"o":52.625,"t":"2026-09-30T19:00:00Z","v":6502,"vw":52.626361},{"c":52.66,"h":52.68,"l":52.625,"n":143,"o":52.625,"t":"2026-09-30T19:15:00Z","v":3897,"vw":52.666613},{"c":52.705,"h":52.805,"l":52.67,"n":567,"o":52.685,"t":"2026-09-30T19:30:00Z","v":18970,"vw":52.719686},{"c":52.74,"h":52.935,"l":52.705,"n":1190,"o":52.705,"t":"2026-09-30T19:45:00Z","v":43573,"vw":52.837081},{"c":52.8,"h":52.8,"l":52.8,"n":35,"o":52.8,"t":"2026-09-30T20:00:00Z","v":99980,"vw":52.8},{"c":53,"h":53,"l":53,"n":26,"o":53,"t":"2026-09-30T20:45:00Z","v":210,"vw":53},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-01T11:45:00Z","v":1029,"vw":52.8},{"c":52.765,"h":53.38,"l":52.49,"n":171,"o":52.67,"t":"2026-10-01T13:30:00Z","v":8073,"vw":52.807879},{"c":53.245,"h":53.245,"l":52.56,"n":153,"o":52.775,"t":"2026-10-01T13:45:00Z","v":11471,"vw":52.711931},{"c":52.97,"h":53.16,"l":52.97,"n":76,"o":53.16,"t":"2026-10-01T14:00:00Z","v":2128,"vw":53.067312},{"c":53.165,"h":53.35,"l":53.065,"n":91,"o":53.065,"t":"2026-10-01T14:15:00Z","v":4653,"vw":53.23973},{"c":53.22,"h":53.435,"l":53.18,"n":281,"o":53.33,"t":"2026-10-01T14:30:00Z","v":6234,"vw":53.316461},{"c":53.525,"h":53.595,"l":53.22,"n":143,"o":53.22,"t":"2026-10-01T14:45:00Z","v":43179,"vw":53.446421},{"c":54,"h":54.155,"l":53.61,"n":179,"o":53.66,"t":"2026-10-01T15:00:00Z","v":39153,"vw":53.7292},{"c":54.14,"h":54.25,"l":54.015,"n":236,"o":54.06,"t":"2026-10-01T15:15:00Z","v":9394,"vw":54.13007},{"c":54.3,"h":54.3,"l":54.075,"n":316,"o":54.14,"t":"2026-10-01T15:30:00Z","v":12063,"vw":54.186341},{"c":54.055,"h":54.325,"l":54.04,"n":134,"o":54.325,"t":"2026-10-01T15:45:00Z","v":3574,"vw":54.184916},{"c":54.1,"h":54.17,"l":54.04,"n":260,"o":54.0501,"t":"2026-10-01T16:00:00Z","v":7487,"vw":54.090213},{"c":54.14,"h":54.18,"l":54.08,"n":216,"o":54.085,"t":"2026-10-01T16:15:00Z","v":5985,"vw":54.146949},{"c":54.3,"h":54.3,"l":54.12,"n":151,"o":54.14,"t":"2026-10-01T16:30:00Z","v":3420,"vw":54.191011},{"c":54.31,"h":54.485,"l":54.265,"n":188,"o":54.265,"t":"2026-10-01T16:45:00Z","v":7625,"vw":54.36019},{"c":54.58,"h":54.63,"l":54.335,"n":291,"o":54.335,"t":"2026-10-01T17:00:00Z","v":11392,"vw":54.505658},{"c":54.495,"h":54.6061,"l":54.475,"n":218,"o":54.6061,"t":"2026-10-01T17:15:00Z","v":5608,"vw":54.542128},{"c":54.58,"h":54.61,"l":54.48,"n":210,"o":54.5,"t":"2026-10-01T17:30:00Z","v":6943,"vw":54.537124},{"c":54.48,"h":54.64,"l":54.48,"n":179,"o":54.63,"t":"2026-10-01T17:45:00Z","v":3900,"vw":54.56432},{"c":54.56,"h":54.57,"l":54.46,"n":91,"o":54.5,"t":"2026-10-01T18:00:00Z","v":1841,"vw":54.533889},{"c":54.34,"h":54.61,"l":54.29,"n":369,"o":54.61,"t":"2026-10-01T18:15:00Z","v":7558,"vw":54.432772},{"c":54.44,"h":54.455,"l":54.39,"n":109,"o":54.42,"t":"2026-10-01T18:30:00Z","v":2205,"vw":54.425232},{"c":54.5,"h":54.62,"l":54.46,"n":513,"o":54.46,"t":"2026-10-01T18:45:00Z","v":30902,"vw":54.4931},{"c":54.59,"h":54.59,"l":54.455,"n":185,"o":54.53,"t":"2026-10-01T19:00:00Z","v":6075,"vw":54.517317},{"c":54.58,"h":54.61,"l":54.54,"n":501,"o":54.55,"t":"2026-10-01T19:15:00Z","v":12395,"vw":54.559403},{"c":54.5999,"h":54.6497,"l":54.575,"n":637,"o":54.61,"t":"2026-10-01T19:30:00Z","v":30356,"vw":54.607592},{"c":54.785,"h":54.96,"l":54.575,"n":1560,"o":54.575,"t":"2026-10-01T19:45:00Z","v":44095,"vw":54.809286},{"c":54.78,"h":54.78,"l":54.78,"n":28,"o":54.78,"t":"2026-10-01T20:00:00Z","v":54947,"vw":54.78},{"c":55,"h":55.255,"l":54.78,"n":230,"o":55.06,"t":"2026-10-02T13:30:00Z","v":8260,"vw":55.090656},{"c":54.9425,"h":55.5,"l":54.93,"n":322,"o":55.33,"t":"2026-10-02T13:45:00Z","v":13150,"vw":55.257634},{"c":54.88,"h":54.94,"l":54.8,"n":87,"o":54.935,"t":"2026-10-02T14:00:00Z","v":2810,"vw":54.917723},{"c":54.84,"h":55.06,"l":54.84,"n":87,"o":55.0199,"t":"2026-10-02T14:15:00Z","v":2145,"vw":54.987129},{"c":55.07,"h":55.185,"l":54.85,"n":80,"o":54.86,"t":"2026-10-02T14:30:00Z","v":16034,"vw":54.982078},{"c":55.06,"h":55.2,"l":54.8801,"n":84,"o":54.8801,"t":"2026-10-02T14:45:00Z","v":2671,"vw":55.110963},{"c":55.09,"h":55.115,"l":54.97,"n":150,"o":55.115,"t":"2026-10-02T15:00:00Z","v":4467,"vw":55.061191},{"c":54.99,"h":55.09,"l":54.95,"n":153,"o":54.97,"t":"2026-10-02T15:15:00Z","v":5982,"vw":55.022266},{"c":55.34,"h":55.41,"l":55.045,"n":275,"o":55.045,"t":"2026-10-02T15:30:00Z","v":10489,"vw":55.278741},{"c":55.115,"h":55.26,"l":55.07,"n":108,"o":55.26,"t":"2026-10-02T15:45:00Z","v":2129,"vw":55.155455},{"c":54.865,"h":55.08,"l":54.865,"n":107,"o":55.08,"t":"2026-10-02T16:00:00Z","v":2289,"vw":54.954167},{"c":54.8,"h":54.94,"l":54.76,"n":166,"o":54.91,"t":"2026-10-02T16:15:00Z","v":3569,"vw":54.86656},{"c":54.93,"h":54.93,"l":54.73,"n":123,"o":54.8,"t":"2026-10-02T16:30:00Z","v":2938,"vw":54.832815},{"c":54.915,"h":54.95,"l":54.88,"n":85,"o":54.95,"t":"2026-10-02T16:45:00Z","v":3283,"vw":54.924711},{"c":54.82,"h":54.995,"l":54.82,"n":120,"o":54.86,"t":"2026-10-02T17:00:00Z","v":3372,"vw":54.907692},{"c":54.88,"h":54.93,"l":54.84,"n":181,"o":54.86,"t":"2026-10-02T17:15:00Z","v":2964,"vw":54.885775},{"c":54.94,"h":54.94,"l":54.94,"n":41,"o":54.94,"t":"2026-10-02T17:30:00Z","v":519,"vw":54.94},{"c":54.92,"h":54.935,"l":54.86,"n":210,"o":54.91,"t":"2026-10-02T17:45:00Z","v":4231,"vw":54.887208},{"c":55.025,"h":55.03,"l":54.97,"n":149,"o":54.98,"t":"2026-10-02T18:00:00Z","v":3973,"vw":55.001181},{"c":55.015,"h":55.055,"l":54.93,"n":234,"o":55.055,"t":"2026-10-02T18:15:00Z","v":5972,"vw":54.993846},{"c":55.045,"h":55.05,"l":55.035,"n":84,"o":55.04,"t":"2026-10-02T18:30:00Z","v":1468,"vw":55.045714},{"c":55.02,"h":55.08,"l":55.02,"n":179,"o":55.08,"t":"2026-10-02T18:45:00Z","v":4019,"vw":55.058386},{"c":55.1,"h":55.105,"l":55.03,"n":141,"o":55.03,"t":"2026-10-02T19:00:00Z","v":3118,"vw":55.065422},{"c":55.08,"h":55.13,"l":55.07,"n":285,"o":55.104,"t":"2026-10-02T19:15:00Z","v":7675,"vw":55.096624},{"c":55.09,"h":55.16,"l":55.07,"n":487,"o":55.07,"t":"2026-10-02T19:30:00Z","v":13500,"vw":55.120231},{"c":55.04,"h":55.14,"l":54.89,"n":1062,"o":55.11,"t":"2026-10-02T19:45:00Z","v":29882,"vw":54.997402},{"c":55.01,"h":55.01,"l":55.01,"n":25,"o":55.01,"t":"2026-10-02T20:00:00Z","v":64950,"vw":55.01},{"c":55.03,"h":55.39,"l":54.88,"n":136,"o":54.97,"t":"2026-10-05T13:30:00Z","v":5301,"vw":55.009104},{"c":54.81,"h":54.845,"l":54.81,"n":61,"o":54.835,"t":"2026-10-05T13:45:00Z","v":5290,"vw":54.811199},{"c":55.33,"h":55.39,"l":55.09,"n":148,"o":55.09,"t":"2026-10-05T14:00:00Z","v":4751,"vw":55.267791},{"c":55.28,"h":55.46,"l":55.28,"n":91,"o":55.37,"t":"2026-10-05T14:15:00Z","v":1980,"vw":55.382034},{"c":55.295,"h":55.42,"l":55.245,"n":159,"o":55.275,"t":"2026-10-05T14:30:00Z","v":8122,"vw":55.292288},{"c":55.12,"h":55.315,"l":55.12,"n":136,"o":55.31,"t":"2026-10-05T14:45:00Z","v":3751,"vw":55.237575},{"c":55.32,"h":55.32,"l":55.15,"n":139,"o":55.22,"t":"2026-10-05T15:00:00Z","v":3656,"vw":55.217056},{"c":55.27,"h":55.32,"l":55.27,"n":24,"o":55.32,"t":"2026-10-05T15:15:00Z","v":297,"vw":55.295},{"c":55.24,"h":55.35,"l":55.1975,"n":94,"o":55.35,"t":"2026-10-05T15:30:00Z","v":2569,"vw":55.275551},{"c":55.272,"h":55.3,"l":55.245,"n":44,"o":55.245,"t":"2026-10-05T15:45:00Z","v":2558,"vw":55.268333},{"c":55.36,"h":55.39,"l":55.29,"n":98,"o":55.29,"t":"2026-10-05T16:00:00Z","v":2055,"vw":55.328889},{"c":55.38,"h":55.42,"l":55.36,"n":129,"o":55.375,"t":"2026-10-05T16:15:00Z","v":3641,"vw":55.38979},{"c":55.39,"h":55.45,"l":55.33,"n":112,"o":55.34,"t":"2026-10-05T16:30:00Z","v":3406,"vw":55.422899},{"c":55.35,"h":55.35,"l":55.265,"n":55,"o":55.29,"t":"2026-10-05T16:45:00Z","v":1532,"vw":55.297787},{"c":55.31,"h":55.31,"l":55.31,"n":21,"o":55.31,"t":"2026-10-05T17:00:00Z","v":1980,"vw":55.31},{"c":55.21,"h":55.285,"l":55.21,"n":154,"o":55.24,"t":"2026-10-05T17:15:00Z","v":3833,"vw":55.254544},{"c":55.23,"h":55.26,"l":55.21,"n":54,"o":55.21,"t":"2026-10-05T17:30:00Z","v":1153,"vw":55.226634},{"c":55.24,"h":55.29,"l":55.18,"n":173,"o":55.23,"t":"2026-10-05T17:45:00Z","v":4278,"vw":55.231808},{"c":55.32,"h":55.32,"l":55.21,"n":105,"o":55.21,"t":"2026-10-05T18:00:00Z","v":2965,"vw":55.2708},{"c":55.47,"h":55.47,"l":55.335,"n":89,"o":55.335,"t":"2026-10-05T18:15:00Z","v":2061,"vw":55.408889},{"c":55.36,"h":55.5,"l":55.36,"n":121,"o":55.465,"t":"2026-10-05T18:30:00Z","v":3269,"vw":55.439483},{"c":55.43,"h":55.43,"l":55.4,"n":56,"o":55.4,"t":"2026-10-05T18:45:00Z","v":1487,"vw":55.415625},{"c":55.28,"h":55.43,"l":55.255,"n":257,"o":55.41,"t":"2026-10-05T19:00:00Z","v":6786,"vw":55.346982},{"c":55.22,"h":55.27,"l":55.2,"n":123,"o":55.27,"t":"2026-10-05T19:15:00Z","v":2871,"vw":55.23748},{"c":55.29,"h":55.29,"l":55.2,"n":370,"o":55.22,"t":"2026-10-05T19:30:00Z","v":8848,"vw":55.248019},{"c":55.25,"h":55.3,"l":54.99,"n":1235,"o":55.3,"t":"2026-10-05T19:45:00Z","v":40064,"vw":55.152532},{"c":55.19,"h":55.19,"l":55.19,"n":32,"o":55.19,"t":"2026-10-05T20:00:00Z","v":58261,"vw":55.19},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-06T12:30:00Z","v":1000,"vw":55.2},{"c":54.83,"h":55.38,"l":54.83,"n":75,"o":55.38,"t":"2026-10-06T13:30:00Z","v":4749,"vw":55.280599},{"c":55.71,"h":55.84,"l":55.35,"n":112,"o":55.5098,"t":"2026-10-06T13:45:00Z","v":9226,"vw":55.627242},{"c":55.5633,"h":56.0358,"l":55.5633,"n":97,"o":55.93,"t":"2026-10-06T14:00:00Z","v":5271,"vw":55.835073},{"c":55.895,"h":55.9,"l":55.87,"n":51,"o":55.88,"t":"2026-10-06T14:15:00Z","v":1146,"vw":55.890273},{"c":56.09,"h":56.22,"l":55.67,"n":165,"o":55.67,"t":"2026-10-06T14:30:00Z","v":9056,"vw":56.080709},{"c":56.13,"h":56.135,"l":56.13,"n":19,"o":56.135,"t":"2026-10-06T14:45:00Z","v":713,"vw":56.132},{"c":56.185,"h":56.2,"l":56.15,"n":89,"o":56.18,"t":"2026-10-06T15:00:00Z","v":1892,"vw":56.178261},{"c":56.04,"h":56.175,"l":55.95,"n":216,"o":56.175,"t":"2026-10-06T15:15:00Z","v":7314,"vw":56.061059},{"c":55.89,"h":56.045,"l":55.88,"n":173,"o":56.045,"t":"2026-10-06T15:30:00Z","v":8158,"vw":55.926689},{"c":56.05,"h":56.05,"l":55.795,"n":268,"o":55.86,"t":"2026-10-06T15:45:00Z","v":13463,"vw":55.893677},{"c":55.975,"h":56.12,"l":55.94,"n":165,"o":56.1,"t":"2026-10-06T16:00:00Z","v":5864,"vw":56.044712},{"c":55.86,"h":55.95,"l":55.82,"n":101,"o":55.94,"t":"2026-10-06T16:15:00Z","v":3319,"vw":55.889883},{"c":55.805,"h":55.86,"l":55.765,"n":121,"o":55.84,"t":"2026-10-06T16:30:00Z","v":3885,"vw":55.821662},{"c":55.515,"h":55.78,"l":55.515,"n":173,"o":55.77,"t":"2026-10-06T16:45:00Z","v":3226,"vw":55.653854},{"c":55.75,"h":55.76,"l":55.475,"n":583,"o":55.53,"t":"2026-10-06T17:00:00Z","v":35557,"vw":55.591183},{"c":55.84,"h":55.94,"l":55.75,"n":110,"o":55.75,"t":"2026-10-06T17:15:00Z","v":4910,"vw":55.785289},{"c":55.72,"h":55.83,"l":55.65,"n":230,"o":55.77,"t":"2026-10-06T17:30:00Z","v":8102,"vw":55.72548},{"c":55.67,"h":55.7,"l":55.61,"n":181,"o":55.65,"t":"2026-10-06T17:45:00Z","v":5909,"vw":55.640994},{"c":55.64,"h":55.675,"l":55.64,"n":62,"o":55.665,"t":"2026-10-06T18:00:00Z","v":1353,"vw":55.651267},{"c":55.65,"h":55.71,"l":55.615,"n":169,"o":55.71,"t":"2026-10-06T18:15:00Z","v":4805,"vw":55.669155},{"c":55.67,"h":55.72,"l":55.64,"n":146,"o":55.65,"t":"2026-10-06T18:30:00Z","v":5395,"vw":55.701556},{"c":55.69,"h":55.75,"l":55.66,"n":92,"o":55.705,"t":"2026-10-06T18:45:00Z","v":2186,"vw":55.699662},{"c":55.75,"h":55.76,"l":55.695,"n":99,"o":55.695,"t":"2026-10-06T19:00:00Z","v":3688,"vw":55.728841},{"c":55.83,"h":55.83,"l":55.69,"n":315,"o":55.75,"t":"2026-10-06T19:15:00Z","v":10429,"vw":55.729806},{"c":55.86,"h":55.985,"l":55.85,"n":269,"o":55.86,"t":"2026-10-06T19:30:00Z","v":7785,"vw":55.910649},{"c":56.48,"h":56.5,"l":55.82,"n":1698,"o":55.877,"t":"2026-10-06T19:45:00Z","v":80049,"vw":56.334314},{"c":56.49,"h":56.49,"l":56.49,"n":34,"o":56.49,"t":"2026-10-06T20:00:00Z","v":120479,"vw":56.49},{"c":56.43,"h":56.7,"l":55.95,"n":288,"o":55.95,"t":"2026-10-07T13:30:00Z","v":14608,"vw":56.123374},{"c":56.37,"h":56.555,"l":56.33,"n":127,"o":56.4,"t":"2026-10-07T14:00:00Z","v":8129,"vw":56.395485},{"c":56.785,"h":56.99,"l":56.62,"n":267,"o":56.62,"t":"2026-10-07T14:15:00Z","v":6850,"vw":56.775685},{"c":56.725,"h":56.9,"l":56.55,"n":201,"o":56.69,"t":"2026-10-07T14:30:00Z","v":5761,"vw":56.700413},{"c":56.88,"h":56.9499,"l":56.515,"n":361,"o":56.65,"t":"2026-10-07T14:45:00Z","v":14175,"vw":56.832937},{"c":56.81,"h":56.87,"l":56.69,"n":276,"o":56.87,"t":"2026-10-07T15:00:00Z","v":12035,"vw":56.751004},{"c":56.94,"h":56.94,"l":56.74,"n":163,"o":56.75,"t":"2026-10-07T15:15:00Z","v":4707,"vw":56.860114},{"c":57.25,"h":57.26,"l":56.94,"n":344,"o":56.94,"t":"2026-10-07T15:30:00Z","v":13257,"vw":57.101197},{"c":57.39,"h":57.39,"l":57.24,"n":220,"o":57.265,"t":"2026-10-07T15:45:00Z","v":9970,"vw":57.281761},{"c":57.42,"h":57.42,"l":57.26,"n":289,"o":57.36,"t":"2026-10-07T16:00:00Z","v":7670,"vw":57.341668},{"c":57.52,"h":57.56,"l":57.41,"n":380,"o":57.425,"t":"2026-10-07T16:15:00Z","v":13424,"vw":57.483356},{"c":57.285,"h":57.49,"l":56.935,"n":570,"o":57.49,"t":"2026-10-07T16:30:00Z","v":24336,"vw":57.14441},{"c":57.53,"h":57.53,"l":57.22,"n":253,"o":57.28,"t":"2026-10-07T16:45:00Z","v":7095,"vw":57.368392},{"c":57.61,"h":57.78,"l":57.56,"n":494,"o":57.57,"t":"2026-10-07T17:00:00Z","v":16107,"vw":57.643087},{"c":57.58,"h":57.67,"l":57.54,"n":535,"o":57.62,"t":"2026-10-07T17:15:00Z","v":15897,"vw":57.613821},{"c":57.5399,"h":57.58,"l":57.5,"n":154,"o":57.54,"t":"2026-10-07T17:30:00Z","v":4630,"vw":57.5347},{"c":57.5,"h":57.53,"l":57.48,"n":149,"o":57.49,"t":"2026-10-07T17:45:00Z","v":3728,"vw":57.508409},{"c":57.585,"h":57.595,"l":57.39,"n":322,"o":57.46,"t":"2026-10-07T18:00:00Z","v":8142,"vw":57.501323},{"c":57.42,"h":57.58,"l":57.42,"n":372,"o":57.56,"t":"2026-10-07T18:15:00Z","v":10668,"vw":57.521375},{"c":57.455,"h":57.5,"l":57.4,"n":559,"o":57.43,"t":"2026-10-07T18:30:00Z","v":15384,"vw":57.450256},{"c":57.38,"h":57.47,"l":57.34,"n":480,"o":57.47,"t":"2026-10-07T18:45:00Z","v":14691,"vw":57.406747},{"c":57.423,"h":57.43,"l":57.31,"n":500,"o":57.42,"t":"2026-10-07T19:00:00Z","v":15019,"vw":57.389431},{"c":57.45,"h":57.488,"l":57.38,"n":668,"o":57.42,"t":"2026-10-07T19:15:00Z","v":23316,"vw":57.453471},{"c":57.365,"h":57.525,"l":57.335,"n":969,"o":57.45,"t":"2026-10-07T19:30:00Z","v":33848,"vw":57.421172},{"c":57.47,"h":57.57,"l":57.27,"n":2244,"o":57.33,"t":"2026-10-07T19:45:00Z","v":104352,"vw":57.459667},{"c":57.47,"h":57.47,"l":57.435,"n":36,"o":57.435,"t":"2026-10-07T20:00:00Z","v":163879,"vw":57.469978},{"c":57.57,"h":57.61,"l":57.07,"n":628,"o":57.46,"t":"2026-10-08T13:30:00Z","v":20191,"vw":57.362233},{"c":57.495,"h":57.495,"l":57.275,"n":100,"o":57.485,"t":"2026-10-08T13:45:00Z","v":3057,"vw":57.373997},{"c":57.36,"h":57.6274,"l":57.29,"n":123,"o":57.6274,"t":"2026-10-08T14:00:00Z","v":3523,"vw":57.348287},{"c":57.105,"h":57.315,"l":57.105,"n":235,"o":57.315,"t":"2026-10-08T14:15:00Z","v":14717,"vw":57.284917},{"c":57.51,"h":57.51,"l":57.15,"n":189,"o":57.15,"t":"2026-10-08T14:30:00Z","v":6951,"vw":57.319721},{"c":57.77,"h":57.86,"l":57.52,"n":131,"o":57.52,"t":"2026-10-08T14:45:00Z","v":3756,"vw":57.703356},{"c":57.92,"h":57.98,"l":57.76,"n":409,"o":57.76,"t":"2026-10-08T15:00:00Z","v":11346,"vw":57.880808},{"c":58.04,"h":58.165,"l":57.92,"n":738,"o":57.95,"t":"2026-10-08T15:15:00Z","v":53337,"vw":58.023407},{"c":58.21,"h":58.27,"l":58.025,"n":517,"o":58.035,"t":"2026-10-08T15:30:00Z","v":17887,"vw":58.171225},{"c":58.45,"h":58.45,"l":58.2,"n":351,"o":58.205,"t":"2026-10-08T15:45:00Z","v":11171,"vw":58.373466},{"c":58.52,"h":58.575,"l":58.44,"n":271,"o":58.545,"t":"2026-10-08T16:00:00Z","v":9723,"vw":58.497382},{"c":58.68,"h":58.79,"l":58.54,"n":347,"o":58.54,"t":"2026-10-08T16:15:00Z","v":10076,"vw":58.654216},{"c":58.99,"h":58.99,"l":58.54,"n":420,"o":58.63,"t":"2026-10-08T16:30:00Z","v":20114,"vw":58.732256},{"c":59.22,"h":59.22,"l":58.89,"n":530,"o":58.89,"t":"2026-10-08T16:45:00Z","v":15251,"vw":59.022653},{"c":59.225,"h":59.46,"l":59.14,"n":536,"o":59.21,"t":"2026-10-08T17:00:00Z","v":18607,"vw":59.293404},{"c":59.65,"h":59.75,"l":59.21,"n":948,"o":59.28,"t":"2026-10-08T17:15:00Z","v":41037,"vw":59.574605},{"c":59.885,"h":59.94,"l":59.6,"n":676,"o":59.7,"t":"2026-10-08T17:30:00Z","v":20893,"vw":59.749051},{"c":59.68,"h":59.92,"l":59.59,"n":967,"o":59.92,"t":"2026-10-08T17:45:00Z","v":29681,"vw":59.767831},{"c":59.74,"h":59.79,"l":59.66,"n":388,"o":59.74,"t":"2026-10-08T18:00:00Z","v":9340,"vw":59.740658},{"c":59.69,"h":59.83,"l":59.65,"n":519,"o":59.7,"t":"2026-10-08T18:15:00Z","v":11897,"vw":59.763947},{"c":59.6,"h":59.73,"l":59.6,"n":471,"o":59.685,"t":"2026-10-08T18:30:00Z","v":10659,"vw":59.689283},{"c":59.63,"h":59.645,"l":59.48,"n":576,"o":59.64,"t":"2026-10-08T18:45:00Z","v":14002,"vw":59.573813},{"c":59.925,"h":59.935,"l":59.565,"n":648,"o":59.565,"t":"2026-10-08T19:00:00Z","v":13930,"vw":59.756521},{"c":59.78,"h":60.0212,"l":59.78,"n":971,"o":59.905,"t":"2026-10-08T19:15:00Z","v":33100,"vw":59.966749},{"c":59.57,"h":59.82,"l":59.56,"n":1261,"o":59.75,"t":"2026-10-08T19:30:00Z","v":40565,"vw":59.67807},{"c":59.325,"h":59.61,"l":59.14,"n":2015,"o":59.59,"t":"2026-10-08T19:45:00Z","v":83318,"vw":59.353829},{"c":59.31,"h":59.31,"l":59.31,"n":32,"o":59.31,"t":"2026-10-08T20:00:00Z","v":97506,"vw":59.31},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-08T21:15:00Z","v":125,"vw":59.75},{"c":59.395,"h":59.66,"l":58.83,"n":311,"o":58.83,"t":"2026-10-09T13:30:00Z","v":11776,"vw":59.362613},{"c":59.25,"h":59.36,"l":59.25,"n":69,"o":59.315,"t":"2026-10-09T13:45:00Z","v":1712,"vw":59.306983},{"c":59.09,"h":59.4,"l":59.09,"n":150,"o":59.275,"t":"2026-10-09T14:00:00Z","v":8220,"vw":59.260206},{"c":58.76,"h":59.1,"l":58.7,"n":139,"o":59.1,"t":"2026-10-09T14:15:00Z","v":2854,"vw":58.912041},{"c":58.59,"h":58.59,"l":58.585,"n":17,"o":58.585,"t":"2026-10-09T14:30:00Z","v":426,"vw":58.586344},{"c":58.53,"h":58.585,"l":58.53,"n":15,"o":58.585,"t":"2026-10-09T14:45:00Z","v":385,"vw":58.546923},{"c":58.38,"h":58.74,"l":58.38,"n":146,"o":58.7,"t":"2026-10-09T15:00:00Z","v":4621,"vw":58.615842},{"c":58.57,"h":58.57,"l":58.425,"n":59,"o":58.5,"t":"2026-10-09T15:15:00Z","v":1647,"vw":58.4865},{"c":58.59,"h":58.63,"l":58.4,"n":196,"o":58.5,"t":"2026-10-09T15:30:00Z","v":7138,"vw":58.506422},{"c":58.52,"h":58.63,"l":58.52,"n":84,"o":58.63,"t":"2026-10-09T15:45:00Z","v":2934,"vw":58.587797},{"c":58.73,"h":58.73,"l":58.5225,"n":106,"o":58.5225,"t":"2026-10-09T16:00:00Z","v":6232,"vw":58.64863},{"c":58.665,"h":58.73,"l":58.61,"n":149,"o":58.665,"t":"2026-10-09T16:15:00Z","v":5045,"vw":58.68034},{"c":58.74,"h":58.74,"l":58.74,"n":38,"o":58.74,"t":"2026-10-09T16:30:00Z","v":584,"vw":58.74},{"c":58.8,"h":58.805,"l":58.69,"n":128,"o":58.74,"t":"2026-10-09T16:45:00Z","v":3693,"vw":58.754849},{"c":58.83,"h":58.85,"l":58.785,"n":110,"o":58.81,"t":"2026-10-09T17:00:00Z","v":3281,"vw":58.812022},{"c":58.97,"h":58.97,"l":58.78,"n":212,"o":58.82,"t":"2026-10-09T17:15:00Z","v":8378,"vw":58.886944},{"c":59.095,"h":59.095,"l":58.945,"n":187,"o":58.945,"t":"2026-10-09T17:30:00Z","v":4128,"vw":59.016627},{"c":59.17,"h":59.17,"l":59.08,"n":194,"o":59.095,"t":"2026-10-09T17:45:00Z","v":6940,"vw":59.104469},{"c":59.175,"h":59.21,"l":59.13,"n":111,"o":59.17,"t":"2026-10-09T18:00:00Z","v":4904,"vw":59.169756},{"c":59.17,"h":59.19,"l":59.06,"n":297,"o":59.19,"t":"2026-10-09T18:15:00Z","v":8158,"vw":59.149927},{"c":59.22,"h":59.22,"l":59.09,"n":214,"o":59.17,"t":"2026-10-09T18:30:00Z","v":6071,"vw":59.173816},{"c":59.27,"h":59.27,"l":59.145,"n":298,"o":59.23,"t":"2026-10-09T18:45:00Z","v":8009,"vw":59.215043},{"c":58.95,"h":59.28,"l":58.95,"n":303,"o":59.26,"t":"2026-10-09T19:00:00Z","v":8113,"vw":59.153592},{"c":58.72,"h":58.91,"l":58.72,"n":422,"o":58.91,"t":"2026-10-09T19:15:00Z","v":9978,"vw":58.786082},{"c":58.67,"h":58.79,"l":58.62,"n":553,"o":58.72,"t":"2026-10-09T19:30:00Z","v":12912,"vw":58.691308},{"c":58.27,"h":58.65,"l":58.2,"n":1342,"o":58.65,"t":"2026-10-09T19:45:00Z","v":41165,"vw":58.405666},{"c":58.32,"h":58.32,"l":58.32,"n":25,"o":58.32,"t":"2026-10-09T20:00:00Z","v":44375,"vw":58.32},{"c":58.29,"h":58.32,"l":58.29,"n":3,"o":58.32,"t":"2026-10-12T10:45:00Z","v":201,"vw":58.305},{"c":59.07,"h":59.25,"l":58.9425,"n":104,"o":59.06,"t":"2026-10-12T13:30:00Z","v":14308,"vw":59.036855},{"c":59.04,"h":59.07,"l":58.79,"n":165,"o":59.07,"t":"2026-10-12T13:45:00Z","v":5962,"vw":58.970268},{"c":59.13,"h":59.13,"l":58.68,"n":171,"o":58.79,"t":"2026-10-12T14:00:00Z","v":7850,"vw":58.914394},{"c":59.37,"h":59.435,"l":58.99,"n":217,"o":58.995,"t":"2026-10-12T14:15:00Z","v":7201,"vw":59.156454},{"c":59.37,"h":59.38,"l":59.2025,"n":76,"o":59.35,"t":"2026-10-12T14:30:00Z","v":2837,"vw":59.322145},{"c":59.36,"h":59.36,"l":59.24,"n":198,"o":59.295,"t":"2026-10-12T14:45:00Z","v":7672,"vw":59.301069},{"c":59.32,"h":59.375,"l":59.29,"n":74,"o":59.36,"t":"2026-10-12T15:00:00Z","v":2746,"vw":59.314028},{"c":59.36,"h":59.36,"l":59.2418,"n":39,"o":59.33,"t":"2026-10-12T15:15:00Z","v":1212,"vw":59.299777},{"c":59.455,"h":59.475,"l":59.34,"n":129,"o":59.345,"t":"2026-10-12T15:30:00Z","v":5628,"vw":59.441907},{"c":59.43,"h":59.4913,"l":59.4,"n":102,"o":59.43,"t":"2026-10-12T15:45:00Z","v":4121,"vw":59.439905},{"c":59.515,"h":59.52,"l":59.46,"n":104,"o":59.52,"t":"2026-10-12T16:00:00Z","v":2841,"vw":59.499586},{"c":59.7299,"h":59.7299,"l":59.515,"n":125,"o":59.515,"t":"2026-10-12T16:15:00Z","v":5801,"vw":59.624719},{"c":59.715,"h":59.72,"l":59.595,"n":211,"o":59.675,"t":"2026-10-12T16:30:00Z","v":36033,"vw":59.676238},{"c":59.84,"h":59.84,"l":59.68,"n":133,"o":59.7225,"t":"2026-10-12T16:45:00Z","v":4236,"vw":59.735666},{"c":59.75,"h":59.87,"l":59.72,"n":169,"o":59.84,"t":"2026-10-12T17:00:00Z","v":5588,"vw":59.806383},{"c":59.78,"h":59.78,"l":59.705,"n":149,"o":59.72,"t":"2026-10-12T17:15:00Z","v":3347,"vw":59.734745},{"c":59.875,"h":59.91,"l":59.78,"n":87,"o":59.78,"t":"2026-10-12T17:30:00Z","v":3137,"vw":59.863016},{"c":59.745,"h":59.86,"l":59.66,"n":192,"o":59.855,"t":"2026-10-12T17:45:00Z","v":6335,"vw":59.72793},{"c":59.745,"h":59.745,"l":59.66,"n":121,"o":59.745,"t":"2026-10-12T18:00:00Z","v":2785,"vw":59.695625},{"c":59.69,"h":59.785,"l":59.67,"n":170,"o":59.74,"t":"2026-10-12T18:15:00Z","v":6466,"vw":59.719593},{"c":59.71,"h":59.71,"l":59.58,"n":274,"o":59.69,"t":"2026-10-12T18:30:00Z","v":9250,"vw":59.618123},{"c":59.83,"h":59.83,"l":59.7,"n":202,"o":59.7,"t":"2026-10-12T18:45:00Z","v":3561,"vw":59.751336},{"c":59.765,"h":59.825,"l":59.71,"n":283,"o":59.825,"t":"2026-10-12T19:00:00Z","v":5543,"vw":59.757513},{"c":59.98,"h":59.98,"l":59.73,"n":576,"o":59.73,"t":"2026-10-12T19:15:00Z","v":37761,"vw":59.790668},{"c":60.11,"h":60.16,"l":59.93,"n":451,"o":60,"t":"2026-10-12T19:30:00Z","v":14298,"vw":60.05718},{"c":59.95,"h":60.265,"l":59.76,"n":1536,"o":60.08,"t":"2026-10-12T19:45:00Z","v":75816,"vw":60.054461},{"c":59.88,"h":59.88,"l":59.88,"n":36,"o":59.88,"t":"2026-10-12T20:00:00Z","v":43912,"vw":59.88},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-13T10:15:00Z","v":200,"vw":59.8},{"c":59.885,"h":60.51,"l":59.885,"n":117,"o":60.39,"t":"2026-10-13T13:30:00Z","v":3786,"vw":60.363117},{"c":59.865,"h":59.88,"l":59.865,"n":46,"o":59.88,"t":"2026-10-13T13:45:00Z","v":1206,"vw":59.877857},{"c":59.75,"h":59.84,"l":59.36,"n":97,"o":59.36,"t":"2026-10-13T14:00:00Z","v":7800,"vw":59.514672},{"c":59.79,"h":59.79,"l":59.6,"n":23,"o":59.62,"t":"2026-10-13T14:15:00Z","v":877,"vw":59.675},{"c":59.73,"h":60.025,"l":59.57,"n":262,"o":59.88,"t":"2026-10-13T14:30:00Z","v":19849,"vw":59.805782},{"c":59.98,"h":59.98,"l":59.7,"n":150,"o":59.79,"t":"2026-10-13T14:45:00Z","v":7702,"vw":59.874863},{"c":60.015,"h":60.08,"l":59.975,"n":55,"o":59.975,"t":"2026-10-13T15:00:00Z","v":1850,"vw":60.01825},{"c":60.16,"h":60.2,"l":60.07,"n":153,"o":60.07,"t":"2026-10-13T15:15:00Z","v":13002,"vw":60.123103},{"c":59.97,"h":60.21,"l":59.93,"n":212,"o":60.21,"t":"2026-10-13T15:30:00Z","v":7161,"vw":60.090959},{"c":59.795,"h":59.88,"l":59.73,"n":211,"o":59.88,"t":"2026-10-13T15:45:00Z","v":8591,"vw":59.785604},{"c":59.64,"h":59.735,"l":59.56,"n":89,"o":59.71,"t":"2026-10-13T16:00:00Z","v":2455,"vw":59.665367},{"c":59.61,"h":59.67,"l":59.565,"n":126,"o":59.67,"t":"2026-10-13T16:15:00Z","v":2794,"vw":59.625312},{"c":59.63,"h":59.68,"l":59.585,"n":57,"o":59.585,"t":"2026-10-13T16:30:00Z","v":2978,"vw":59.659637},{"c":59.57,"h":59.65,"l":59.54,"n":180,"o":59.58,"t":"2026-10-13T16:45:00Z","v":11391,"vw":59.596206},{"c":59.72,"h":59.72,"l":59.57,"n":72,"o":59.58,"t":"2026-10-13T17:00:00Z","v":2282,"vw":59.637453},{"c":59.825,"h":59.835,"l":59.68,"n":144,"o":59.7,"t":"2026-10-13T17:15:00Z","v":4399,"vw":59.744477},{"c":59.67,"h":59.905,"l":59.67,"n":269,"o":59.87,"t":"2026-10-13T17:30:00Z","v":6403,"vw":59.782006},{"c":59.94,"h":59.96,"l":59.63,"n":184,"o":59.67,"t":"2026-10-13T17:45:00Z","v":14392,"vw":59.725571},{"c":59.66,"h":59.9,"l":59.66,"n":273,"o":59.9,"t":"2026-10-13T18:00:00Z","v":9840,"vw":59.777605},{"c":59.59,"h":59.66,"l":59.51,"n":145,"o":59.62,"t":"2026-10-13T18:15:00Z","v":9051,"vw":59.546101},{"c":59.505,"h":59.56,"l":59.46,"n":251,"o":59.56,"t":"2026-10-13T18:30:00Z","v":9784,"vw":59.525047},{"c":59.59,"h":59.6,"l":59.39,"n":301,"o":59.48,"t":"2026-10-13T18:45:00Z","v":8570,"vw":59.468601},{"c":59.58,"h":59.61,"l":59.5,"n":229,"o":59.56,"t":"2026-10-13T19:00:00Z","v":7430,"vw":59.545232},{"c":59.61,"h":59.68,"l":59.6,"n":259,"o":59.62,"t":"2026-10-13T19:15:00Z","v":8800,"vw":59.636108},{"c":59.41,"h":59.62,"l":59.41,"n":524,"o":59.59,"t":"2026-10-13T19:30:00Z","v":19206,"vw":59.55854},{"c":59.57,"h":59.73,"l":59.405,"n":1162,"o":59.445,"t":"2026-10-13T19:45:00Z","v":44244,"vw":59.585416},{"c":59.62,"h":59.62,"l":59.62,"n":32,"o":59.62,"t":"2026-10-13T20:00:00Z","v":85699,"vw":59.62},{"c":58.835,"h":59.22,"l":58.565,"n":131,"o":59.22,"t":"2026-10-14T13:30:00Z","v":4408,"vw":59.066259},{"c":58.325,"h":58.785,"l":58.325,"n":111,"o":58.66,"t":"2026-10-14T13:45:00Z","v":2084,"vw":58.614443},{"c":58.425,"h":58.425,"l":58.335,"n":34,"o":58.335,"t":"2026-10-14T14:00:00Z","v":284,"vw":58.38},{"c":58.67,"h":58.74,"l":58.57,"n":322,"o":58.57,"t":"2026-10-14T14:15:00Z","v":8346,"vw":58.689815},{"c":58.56,"h":58.68,"l":58.51,"n":284,"o":58.64,"t":"2026-10-14T14:30:00Z","v":8385,"vw":58.578556},{"c":58.705,"h":58.705,"l":58.5088,"n":95,"o":58.57,"t":"2026-10-14T14:45:00Z","v":2048,"vw":58.62779},{"c":58.92,"h":58.92,"l":58.74,"n":25,"o":58.74,"t":"2026-10-14T15:00:00Z","v":766,"vw":58.825},{"c":59,"h":59.045,"l":58.89,"n":78,"o":58.89,"t":"2026-10-14T15:15:00Z","v":2093,"vw":58.981946},{"c":58.84,"h":58.94,"l":58.835,"n":171,"o":58.85,"t":"2026-10-14T15:30:00Z","v":7636,"vw":58.909583},{"c":58.75,"h":58.93,"l":58.7,"n":202,"o":58.89,"t":"2026-10-14T15:45:00Z","v":6631,"vw":58.823558},{"c":58.79,"h":58.83,"l":58.63,"n":417,"o":58.74,"t":"2026-10-14T16:00:00Z","v":13873,"vw":58.71006},{"c":58.94,"h":58.94,"l":58.72,"n":170,"o":58.83,"t":"2026-10-14T16:15:00Z","v":8509,"vw":58.806272},{"c":58.82,"h":58.98,"l":58.82,"n":141,"o":58.97,"t":"2026-10-14T16:30:00Z","v":5413,"vw":58.873219},{"c":58.82,"h":58.82,"l":58.76,"n":75,"o":58.78,"t":"2026-10-14T16:45:00Z","v":2725,"vw":58.792876},{"c":58.795,"h":58.89,"l":58.76,"n":163,"o":58.845,"t":"2026-10-14T17:00:00Z","v":5278,"vw":58.818678},{"c":58.97,"h":58.97,"l":58.785,"n":63,"o":58.785,"t":"2026-10-14T17:15:00Z","v":1605,"vw":58.84069},{"c":59.03,"h":59.035,"l":58.945,"n":72,"o":58.945,"t":"2026-10-14T17:30:00Z","v":3140,"vw":58.977543},{"c":59.2591,"h":59.2591,"l":59.09,"n":127,"o":59.1,"t":"2026-10-14T17:45:00Z","v":2610,"vw":59.184627},{"c":59.26,"h":59.4,"l":59.25,"n":280,"o":59.37,"t":"2026-10-14T18:00:00Z","v":9691,"vw":59.317206},{"c":59.1,"h":59.32,"l":59.08,"n":266,"o":59.32,"t":"2026-10-14T18:15:00Z","v":7026,"vw":59.195307},{"c":59.12,"h":59.165,"l":59.015,"n":311,"o":59.06,"t":"2026-10-14T18:30:00Z","v":11345,"vw":59.096241},{"c":59.05,"h":59.22,"l":58.97,"n":307,"o":59.09,"t":"2026-10-14T18:45:00Z","v":11558,"vw":59.063127},{"c":59.095,"h":59.28,"l":59.06,"n":345,"o":59.075,"t":"2026-10-14T19:00:00Z","v":8495,"vw":59.161986},{"c":58.98,"h":59.235,"l":58.87,"n":476,"o":59.09,"t":"2026-10-14T19:15:00Z","v":19211,"vw":58.984609},{"c":59.205,"h":59.205,"l":59.011,"n":386,"o":59.03,"t":"2026-10-14T19:30:00Z","v":9411,"vw":59.098937},{"c":59.37,"h":59.42,"l":59.115,"n":1205,"o":59.26,"t":"2026-10-14T19:45:00Z","v":54922,"vw":59.281106},{"c":59.35,"h":59.35,"l":59.35,"n":40,"o":59.35,"t":"2026-10-14T20:00:00Z","v":63391,"vw":59.35},{"c":59.49,"h":59.49,"l":59.49,"n":3,"o":59.49,"t":"2026-10-15T12:00:00Z","v":150,"vw":59.49},{"c":60.09,"h":60.09,"l":60.09,"n":4,"o":60.09,"t":"2026-10-15T12:45:00Z","v":150,"vw":60.09},{"c":60.83,"h":60.93,"l":59.895,"n":320,"o":60.45,"t":"2026-10-15T13:30:00Z","v":9314,"vw":60.589659},{"c":60.72,"h":60.885,"l":60.58,"n":261,"o":60.6,"t":"2026-10-15T13:45:00Z","v":6309,"vw":60.718564},{"c":60.84,"h":60.84,"l":60.3529,"n":320,"o":60.7,"t":"2026-10-15T14:00:00Z","v":8246,"vw":60.622747},{"c":60.7825,"h":60.925,"l":60.74,"n":140,"o":60.925,"t":"2026-10-15T14:15:00Z","v":5490,"vw":60.799389},{"c":60.46,"h":60.87,"l":60.46,"n":97,"o":60.76,"t":"2026-10-15T14:30:00Z","v":2469,"vw":60.695769},{"c":60.72,"h":60.78,"l":60.39,"n":214,"o":60.39,"t":"2026-10-15T14:45:00Z","v":4618,"vw":60.666875},{"c":60.425,"h":60.725,"l":60.38,"n":356,"o":60.72,"t":"2026-10-15T15:00:00Z","v":15006,"vw":60.50102},{"c":60.35,"h":60.425,"l":60.21,"n":235,"o":60.425,"t":"2026-10-15T15:15:00Z","v":8775,"vw":60.307905},{"c":60.245,"h":60.44,"l":60.165,"n":276,"o":60.335,"t":"2026-10-15T15:30:00Z","v":7837,"vw":60.286131},{"c":60.04,"h":60.3,"l":59.95,"n":224,"o":60.3,"t":"2026-10-15T15:45:00Z","v":8196,"vw":60.166006},{"c":59.915,"h":60.025,"l":59.8,"n":461,"o":60.02,"t":"2026-10-15T16:00:00Z","v":18771,"vw":59.891568},{"c":59.97,"h":60.035,"l":59.87,"n":341,"o":59.915,"t":"2026-10-15T16:15:00Z","v":19842,"vw":59.929349},{"c":59.865,"h":60.02,"l":59.81,"n":306,"o":59.965,"t":"2026-10-15T16:30:00Z","v":13071,"vw":59.897607},{"c":60.005,"h":60.03,"l":59.785,"n":268,"o":59.83,"t":"2026-10-15T16:45:00Z","v":13111,"vw":59.859909},{"c":59.85,"h":59.99,"l":59.83,"n":112,"o":59.99,"t":"2026-10-15T17:00:00Z","v":4602,"vw":59.890641},{"c":60.17,"h":60.22,"l":59.85,"n":288,"o":59.89,"t":"2026-10-15T17:15:00Z","v":12954,"vw":60.127878},{"c":59.945,"h":60.155,"l":59.94,"n":178,"o":60.15,"t":"2026-10-15T17:30:00Z","v":6743,"vw":60.027953},{"c":60.015,"h":60.08,"l":59.9525,"n":216,"o":59.9525,"t":"2026-10-15T17:45:00Z","v":5954,"vw":60.024312},{"c":60.15,"h":60.24,"l":60.01,"n":165,"o":60.015,"t":"2026-10-15T18:00:00Z","v":7040,"vw":60.133197},{"c":60.44,"h":60.44,"l":60.15,"n":210,"o":60.155,"t":"2026-10-15T18:15:00Z","v":8823,"vw":60.272554},{"c":60.42,"h":60.54,"l":60.42,"n":187,"o":60.4525,"t":"2026-10-15T18:30:00Z","v":5153,"vw":60.486013},{"c":60.335,"h":60.51,"l":60.33,"n":266,"o":60.48,"t":"2026-10-15T18:45:00Z","v":9059,"vw":60.418488},{"c":60.2075,"h":60.35,"l":60.18,"n":331,"o":60.335,"t":"2026-10-15T19:00:00Z","v":13022,"vw":60.23523},{"c":60.27,"h":60.305,"l":60.195,"n":295,"o":60.195,"t":"2026-10-15T19:15:00Z","v":9395,"vw":60.256959},{"c":60.13,"h":60.27,"l":60.04,"n":531,"o":60.265,"t":"2026-10-15T19:30:00Z","v":20462,"vw":60.178454},{"c":60.15,"h":60.26,"l":60.04,"n":1115,"o":60.14,"t":"2026-10-15T19:45:00Z","v":44465,"vw":60.142553},{"c":60.18,"h":60.18,"l":60.18,"n":27,"o":60.18,"t":"2026-10-15T20:00:00Z","v":52182,"vw":60.18},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-15T22:00:00Z","v":100,"vw":60.5},{"c":60.15,"h":60.15,"l":60.15,"n":22,"o":60.15,"t":"2026-10-16T13:30:00Z","v":5837,"vw":60.15},{"c":61.075,"h":61.275,"l":60.23,"n":237,"o":60.23,"t":"2026-10-16T13:45:00Z","v":9961,"vw":60.897074},{"c":60.59,"h":61.14,"l":60.59,"n":125,"o":61.105,"t":"2026-10-16T14:00:00Z","v":3300,"vw":60.886667},{"c":60.78,"h":60.79,"l":60.78,"n":16,"o":60.79,"t":"2026-10-16T14:15:00Z","v":327,"vw":60.785495},{"c":60.59,"h":60.67,"l":60.52,"n":59,"o":60.67,"t":"2026-10-16T14:30:00Z","v":1290,"vw":60.60875},{"c":60.815,"h":60.83,"l":60.53,"n":63,"o":60.64,"t":"2026-10-16T14:45:00Z","v":1907,"vw":60.700341},{"c":61.045,"h":61.1,"l":60.87,"n":95,"o":60.87,"t":"2026-10-16T15:00:00Z","v":1628,"vw":60.996772},{"c":61.01,"h":61.3199,"l":61.01,"n":236,"o":61.06,"t":"2026-10-16T15:15:00Z","v":6166,"vw":61.093722},{"c":60.955,"h":61.11,"l":60.91,"n":124,"o":60.99,"t":"2026-10-16T15:30:00Z","v":2736,"vw":61.004412},{"c":60.945,"h":61.0185,"l":60.835,"n":218,"o":60.97,"t":"2026-10-16T15:45:00Z","v":10226,"vw":60.930622},{"c":60.71,"h":61.02,"l":60.68,"n":344,"o":61.02,"t":"2026-10-16T16:00:00Z","v":8604,"vw":60.852302},{"c":60.52,"h":60.69,"l":60.52,"n":179,"o":60.69,"t":"2026-10-16T16:15:00Z","v":3735,"vw":60.582177},{"c":60.61,"h":60.61,"l":60.54,"n":114,"o":60.555,"t":"2026-10-16T16:30:00Z","v":1993,"vw":60.56118},{"c":60.565,"h":60.61,"l":60.5,"n":201,"o":60.58,"t":"2026-10-16T16:45:00Z","v":6952,"vw":60.538011},{"c":60.56,"h":60.61,"l":60.52,"n":105,"o":60.565,"t":"2026-10-16T17:00:00Z","v":3201,"vw":60.538684},{"c":60.505,"h":60.62,"l":60.49,"n":195,"o":60.58,"t":"2026-10-16T17:15:00Z","v":5099,"vw":60.559911},{"c":60.595,"h":60.64,"l":60.43,"n":244,"o":60.44,"t":"2026-10-16T17:30:00Z","v":6965,"vw":60.54541},{"c":60.3,"h":60.6,"l":60.25,"n":696,"o":60.6,"t":"2026-10-16T17:45:00Z","v":27903,"vw":60.311414},{"c":60.4,"h":60.465,"l":60.37,"n":92,"o":60.37,"t":"2026-10-16T18:00:00Z","v":2507,"vw":60.415689},{"c":60.505,"h":60.505,"l":60.415,"n":82,"o":60.42,"t":"2026-10-16T18:15:00Z","v":1875,"vw":60.458755},{"c":60.65,"h":60.65,"l":60.53,"n":123,"o":60.53,"t":"2026-10-16T18:30:00Z","v":2690,"vw":60.588238},{"c":60.69,"h":60.72,"l":60.605,"n":223,"o":60.71,"t":"2026-10-16T18:45:00Z","v":4906,"vw":60.672784},{"c":60.76,"h":60.85,"l":60.68,"n":248,"o":60.68,"t":"2026-10-16T19:00:00Z","v":7531,"vw":60.752258},{"c":60.89,"h":60.89,"l":60.79,"n":118,"o":60.79,"t":"2026-10-16T19:15:00Z","v":3125,"vw":60.857467},{"c":60.76,"h":60.99,"l":60.72,"n":491,"o":60.91,"t":"2026-10-16T19:30:00Z","v":14087,"vw":60.851676},{"c":61.25,"h":61.25,"l":60.78,"n":1225,"o":60.795,"t":"2026-10-16T19:45:00Z","v":41968,"vw":61.087547},{"c":61.23,"h":61.23,"l":61.23,"n":29,"o":61.23,"t":"2026-10-16T20:00:00Z","v":57260,"vw":61.23},{"c":61.1,"h":61.1,"l":61.1,"n":2,"o":61.1,"t":"2026-10-16T23:00:00Z","v":300,"vw":61.1},{"c":61.11,"h":61.11,"l":60.64,"n":51,"o":60.64,"t":"2026-10-19T13:30:00Z","v":1427,"vw":60.764467},{"c":61.355,"h":61.355,"l":60.7512,"n":249,"o":61.015,"t":"2026-10-19T13:45:00Z","v":7395,"vw":61.135071},{"c":61.32,"h":61.36,"l":61.07,"n":136,"o":61.3,"t":"2026-10-19T14:00:00Z","v":3828,"vw":61.261331},{"c":61.23,"h":61.23,"l":61.035,"n":171,"o":61.16,"t":"2026-10-19T14:15:00Z","v":10047,"vw":61.14677},{"c":61.295,"h":61.4117,"l":61.26,"n":131,"o":61.3,"t":"2026-10-19T14:30:00Z","v":4792,"vw":61.316656},{"c":61.375,"h":61.375,"l":61.26,"n":133,"o":61.295,"t":"2026-10-19T14:45:00Z","v":4070,"vw":61.335049},{"c":61.34,"h":61.485,"l":61.33,"n":87,"o":61.46,"t":"2026-10-19T15:00:00Z","v":4505,"vw":61.407281},{"c":61.43,"h":61.43,"l":61.27,"n":175,"o":61.33,"t":"2026-10-19T15:15:00Z","v":4548,"vw":61.371639},{"c":61.3375,"h":61.435,"l":61.28,"n":206,"o":61.42,"t":"2026-10-19T15:30:00Z","v":7499,"vw":61.379143},{"c":61.18,"h":61.36,"l":61.1,"n":221,"o":61.36,"t":"2026-10-19T15:45:00Z","v":9627,"vw":61.196227},{"c":61.16,"h":61.17,"l":61.16,"n":20,"o":61.17,"t":"2026-10-19T16:00:00Z","v":892,"vw":61.167444},{"c":61.07,"h":61.23,"l":61.02,"n":164,"o":61.15,"t":"2026-10-19T16:15:00Z","v":5522,"vw":61.1308},{"c":60.99,"h":61.02,"l":60.93,"n":91,"o":61.01,"t":"2026-10-19T16:30:00Z","v":5285,"vw":60.995602},{"c":60.95,"h":61,"l":60.92,"n":90,"o":60.94,"t":"2026-10-19T16:45:00Z","v":2982,"vw":60.955852},{"c":60.85,"h":60.95,"l":60.83,"n":151,"o":60.95,"t":"2026-10-19T17:00:00Z","v":5041,"vw":60.895541},{"c":60.9,"h":60.9,"l":60.79,"n":76,"o":60.805,"t":"2026-10-19T17:15:00Z","v":1742,"vw":60.832976},{"c":60.68,"h":60.95,"l":60.68,"n":215,"o":60.9,"t":"2026-10-19T17:30:00Z","v":11594,"vw":60.741144},{"c":60.95,"h":60.95,"l":60.68,"n":141,"o":60.68,"t":"2026-10-19T17:45:00Z","v":4842,"vw":60.764261},{"c":60.93,"h":60.94,"l":60.92,"n":34,"o":60.94,"t":"2026-10-19T18:00:00Z","v":1337,"vw":60.9325},{"c":61.055,"h":61.07,"l":60.93,"n":177,"o":60.93,"t":"2026-10-19T18:15:00Z","v":7052,"vw":61.01313},{"c":60.96,"h":61.005,"l":60.96,"n":136,"o":60.98,"t":"2026-10-19T18:30:00Z","v":3128,"vw":60.979202},{"c":60.985,"h":61.02,"l":60.94,"n":149,"o":60.94,"t":"2026-10-19T18:45:00Z","v":4298,"vw":60.976061},{"c":60.81,"h":60.98,"l":60.81,"n":220,"o":60.95,"t":"2026-10-19T19:00:00Z","v":6736,"vw":60.865074},{"c":60.69,"h":60.86,"l":60.685,"n":480,"o":60.834,"t":"2026-10-19T19:15:00Z","v":19894,"vw":60.775342},{"c":60.54,"h":60.67,"l":60.41,"n":494,"o":60.67,"t":"2026-10-19T19:30:00Z","v":21006,"vw":60.524727},{"c":60.605,"h":60.74,"l":60.46,"n":1272,"o":60.6,"t":"2026-10-19T19:45:00Z","v":49703,"vw":60.599754},{"c":60.62,"h":60.62,"l":60.62,"n":32,"o":60.62,"t":"2026-10-19T20:00:00Z","v":47468,"vw":60.62},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-19T20:45:00Z","v":172,"vw":60.08},{"c":61.765,"h":61.81,"l":60.99,"n":100,"o":60.99,"t":"2026-10-20T13:30:00Z","v":5495,"vw":61.280732},{"c":61.895,"h":62.07,"l":61.5,"n":149,"o":61.755,"t":"2026-10-20T13:45:00Z","v":9890,"vw":61.61466},{"c":61.5063,"h":61.59,"l":61.18,"n":92,"o":61.59,"t":"2026-10-20T14:00:00Z","v":3653,"vw":61.380089},{"c":61.5,"h":61.675,"l":61.49,"n":90,"o":61.675,"t":"2026-10-20T14:15:00Z","v":2957,"vw":61.545062},{"c":61.61,"h":61.7,"l":61.55,"n":70,"o":61.55,"t":"2026-10-20T14:30:00Z","v":1461,"vw":61.642857},{"c":61.66,"h":61.8699,"l":61.54,"n":113,"o":61.73,"t":"2026-10-20T14:45:00Z","v":2435,"vw":61.688146},{"c":61.66,"h":61.775,"l":61.655,"n":105,"o":61.66,"t":"2026-10-20T15:00:00Z","v":3113,"vw":61.686481},{"c":61.62,"h":61.78,"l":61.56,"n":187,"o":61.7,"t":"2026-10-20T15:15:00Z","v":9418,"vw":61.690362},{"c":61.505,"h":61.54,"l":61.48,"n":77,"o":61.54,"t":"2026-10-20T15:30:00Z","v":3529,"vw":61.505642},{"c":61.56,"h":61.56,"l":61.4,"n":196,"o":61.51,"t":"2026-10-20T15:45:00Z","v":6597,"vw":61.469423},{"c":61.35,"h":61.44,"l":61.35,"n":45,"o":61.44,"t":"2026-10-20T16:00:00Z","v":1231,"vw":61.381429},{"c":61.37,"h":61.37,"l":61.275,"n":129,"o":61.34,"t":"2026-10-20T16:15:00Z","v":3642,"vw":61.315444},{"c":61.41,"h":61.41,"l":61.36,"n":18,"o":61.36,"t":"2026-10-20T16:30:00Z","v":497,"vw":61.375723},{"c":61.53,"h":61.53,"l":61.47,"n":105,"o":61.47,"t":"2026-10-20T16:45:00Z","v":2166,"vw":61.48375},{"c":61.39,"h":61.55,"l":61.39,"n":89,"o":61.55,"t":"2026-10-20T17:00:00Z","v":2230,"vw":61.474841},{"c":61.45,"h":61.52,"l":61.37,"n":222,"o":61.43,"t":"2026-10-20T17:15:00Z","v":11907,"vw":61.440819},{"c":61.31,"h":61.42,"l":61.31,"n":205,"o":61.42,"t":"2026-10-20T17:30:00Z","v":9599,"vw":61.359621},{"c":61.38,"h":61.38,"l":61.3,"n":61,"o":61.31,"t":"2026-10-20T17:45:00Z","v":1693,"vw":61.336},{"c":61.47,"h":61.64,"l":61.38,"n":167,"o":61.38,"t":"2026-10-20T18:00:00Z","v":5449,"vw":61.464394},{"c":61.34,"h":61.4775,"l":61.29,"n":177,"o":61.475,"t":"2026-10-20T18:15:00Z","v":9354,"vw":61.432722},{"c":61.32,"h":61.41,"l":61.3,"n":143,"o":61.38,"t":"2026-10-20T18:30:00Z","v":6606,"vw":61.360057},{"c":61.21,"h":61.2992,"l":61.1801,"n":128,"o":61.2551,"t":"2026-10-20T18:45:00Z","v":3909,"vw":61.238391},{"c":61.26,"h":61.31,"l":61.23,"n":174,"o":61.23,"t":"2026-10-20T19:00:00Z","v":7101,"vw":61.276594},{"c":61.25,"h":61.28,"l":61.13,"n":335,"o":61.28,"t":"2026-10-20T19:15:00Z","v":9058,"vw":61.21389},{"c":61.53,"h":61.535,"l":61.2,"n":372,"o":61.2075,"t":"2026-10-20T19:30:00Z","v":11616,"vw":61.410299},{"c":61.66,"h":61.685,"l":61.44,"n":1081,"o":61.52,"t":"2026-10-20T19:45:00Z","v":33378,"vw":61.568234},{"c":61.67,"h":61.67,"l":61.67,"n":23,"o":61.67,"t":"2026-10-20T20:00:00Z","v":55231,"vw":61.67},{"c":61.1,"h":61.78,"l":60.03,"n":3845,"o":61.71,"t":"2026-10-21T13:30:00Z","v":44233,"vw":60.998405},{"c":60.95,"h":61.26,"l":60.8363,"n":1835,"o":60.8363,"t":"2026-10-21T13:45:00Z","v":17575,"vw":61.049994},{"c":60.67,"h":61,"l":60.605,"n":895,"o":61,"t":"2026-10-21T14:00:00Z","v":17742,"vw":60.743672},{"c":60.68,"h":60.92,"l":60.51,"n":685,"o":60.605,"t":"2026-10-21T14:15:00Z","v":21319,"vw":60.719034},{"c":60.915,"h":60.915,"l":60.69,"n":196,"o":60.69,"t":"2026-10-21T14:30:00Z","v":4673,"vw":60.831886},{"c":60.82,"h":61.1,"l":60.82,"n":337,"o":60.975,"t":"2026-10-21T14:45:00Z","v":20141,"vw":60.961001},{"c":60.665,"h":60.79,"l":60.665,"n":497,"o":60.76,"t":"2026-10-21T15:00:00Z","v":20251,"vw":60.728408},{"c":60.72,"h":60.84,"l":60.665,"n":470,"o":60.665,"t":"2026-10-21T15:15:00Z","v":17655,"vw":60.764905},{"c":60.825,"h":60.825,"l":60.72,"n":206,"o":60.79,"t":"2026-10-21T15:30:00Z","v":4993,"vw":60.77502},{"c":61,"h":61.1,"l":60.765,"n":247,"o":60.765,"t":"2026-10-21T15:45:00Z","v":14333,"vw":60.964891},{"c":61.01,"h":61.11,"l":60.91,"n":199,"o":60.99,"t":"2026-10-21T16:00:00Z","v":6503,"vw":61.020448},{"c":61.055,"h":61.09,"l":60.95,"n":218,"o":61.09,"t":"2026-10-21T16:15:00Z","v":7280,"vw":61.000382},{"c":60.84,"h":61.09,"l":60.84,"n":163,"o":61.07,"t":"2026-10-21T16:30:00Z","v":5046,"vw":60.972264},{"c":60.895,"h":60.94,"l":60.78,"n":239,"o":60.93,"t":"2026-10-21T16:45:00Z","v":7600,"vw":60.885582},{"c":60.8601,"h":60.93,"l":60.855,"n":255,"o":60.8935,"t":"2026-10-21T17:00:00Z","v":7641,"vw":60.890507},{"c":60.54,"h":60.72,"l":60.54,"n":273,"o":60.72,"t":"2026-10-21T17:15:00Z","v":7237,"vw":60.619594},{"c":60.395,"h":60.565,"l":60.39,"n":241,"o":60.565,"t":"2026-10-21T17:30:00Z","v":6396,"vw":60.462464},{"c":60.45,"h":60.65,"l":60.415,"n":234,"o":60.415,"t":"2026-10-21T17:45:00Z","v":8114,"vw":60.52362},{"c":60.695,"h":60.77,"l":60.525,"n":346,"o":60.525,"t":"2026-10-21T18:00:00Z","v":15919,"vw":60.663481},{"c":60.92,"h":60.92,"l":60.71,"n":228,"o":60.75,"t":"2026-10-21T18:15:00Z","v":8166,"vw":60.770859},{"c":60.85,"h":60.91,"l":60.82,"n":170,"o":60.91,"t":"2026-10-21T18:30:00Z","v":3872,"vw":60.852984},{"c":60.64,"h":60.82,"l":60.64,"n":392,"o":60.82,"t":"2026-10-21T18:45:00Z","v":12320,"vw":60.75574},{"c":60.91,"h":60.93,"l":60.66,"n":353,"o":60.66,"t":"2026-10-21T19:00:00Z","v":12963,"vw":60.825109},{"c":61.03,"h":61.06,"l":60.93,"n":245,"o":60.95,"t":"2026-10-21T19:15:00Z","v":8259,"vw":60.984884},{"c":61.35,"h":61.365,"l":61.04,"n":421,"o":61.04,"t":"2026-10-21T19:30:00Z","v":14259,"vw":61.203139},{"c":61.37,"h":61.59,"l":61.36,"n":1399,"o":61.41,"t":"2026-10-21T19:45:00Z","v":57759,"vw":61.466683},{"c":61.4,"h":61.4,"l":61.4,"n":26,"o":61.4,"t":"2026-10-21T20:00:00Z","v":51757,"vw":61.4},{"c":61.6197,"h":61.6197,"l":61.57,"n":14,"o":61.57,"t":"2026-10-22T09:45:00Z","v":848,"vw":61.59485},{"c":61.5897,"h":61.5897,"l":61.51,"n":8,"o":61.51,"t":"2026-10-22T10:45:00Z","v":612,"vw":61.54985},{"c":61.605,"h":61.84,"l":61.295,"n":378,"o":61.47,"t":"2026-10-22T13:30:00Z","v":8660,"vw":61.481821},{"c":61.565,"h":61.81,"l":61.305,"n":266,"o":61.76,"t":"2026-10-22T13:45:00Z","v":4625,"vw":61.581288},{"c":61.95,"h":61.975,"l":61.57,"n":185,"o":61.57,"t":"2026-10-22T14:00:00Z","v":6041,"vw":61.747757},{"c":61.925,"h":61.9301,"l":61.925,"n":95,"o":61.93,"t":"2026-10-22T14:15:00Z","v":2640,"vw":61.929471},{"c":61.45,"h":61.79,"l":61.45,"n":330,"o":61.79,"t":"2026-10-22T14:30:00Z","v":8456,"vw":61.573151},{"c":61.755,"h":61.755,"l":61.425,"n":216,"o":61.425,"t":"2026-10-22T14:45:00Z","v":6127,"vw":61.555107},{"c":61.89,"h":61.89,"l":61.555,"n":301,"o":61.67,"t":"2026-10-22T15:00:00Z","v":9673,"vw":61.677658},{"c":61.83,"h":61.91,"l":61.69,"n":320,"o":61.89,"t":"2026-10-22T15:15:00Z","v":8872,"vw":61.844294},{"c":61.99,"h":62.14,"l":61.73,"n":495,"o":61.73,"t":"2026-10-22T15:30:00Z","v":19385,"vw":61.991109},{"c":61.82,"h":62.075,"l":61.82,"n":331,"o":62.005,"t":"2026-10-22T15:45:00Z","v":9442,"vw":61.997041},{"c":61.745,"h":61.89,"l":61.745,"n":208,"o":61.815,"t":"2026-10-22T16:00:00Z","v":5451,"vw":61.821873},{"c":61.87,"h":61.87,"l":61.76,"n":168,"o":61.76,"t":"2026-10-22T16:15:00Z","v":5560,"vw":61.815599},{"c":61.99,"h":62.03,"l":61.87,"n":258,"o":61.87,"t":"2026-10-22T16:30:00Z","v":7957,"vw":61.948893},{"c":62.12,"h":62.15,"l":61.995,"n":282,"o":62,"t":"2026-10-22T16:45:00Z","v":8439,"vw":62.063953},{"c":62.19,"h":62.38,"l":62.17,"n":244,"o":62.235,"t":"2026-10-22T17:00:00Z","v":8078,"vw":62.259789},{"c":62.195,"h":62.195,"l":62.02,"n":234,"o":62.18,"t":"2026-10-22T17:15:00Z","v":6511,"vw":62.116667},{"c":62.19,"h":62.21,"l":62.085,"n":224,"o":62.19,"t":"2026-10-22T17:30:00Z","v":8148,"vw":62.160852},{"c":62.345,"h":62.345,"l":62.19,"n":260,"o":62.19,"t":"2026-10-22T17:45:00Z","v":8232,"vw":62.261973},{"c":62.42,"h":62.42,"l":62.29,"n":179,"o":62.35,"t":"2026-10-22T18:00:00Z","v":6841,"vw":62.34282},{"c":62.38,"h":62.47,"l":62.345,"n":267,"o":62.41,"t":"2026-10-22T18:15:00Z","v":8654,"vw":62.391133},{"c":62.18,"h":62.37,"l":62.14,"n":267,"o":62.37,"t":"2026-10-22T18:30:00Z","v":9973,"vw":62.21709},{"c":62.22,"h":62.275,"l":62.1808,"n":278,"o":62.21,"t":"2026-10-22T18:45:00Z","v":10069,"vw":62.236666},{"c":62.195,"h":62.37,"l":62.18,"n":457,"o":62.23,"t":"2026-10-22T19:00:00Z","v":16294,"vw":62.279838},{"c":62.2,"h":62.36,"l":62.07,"n":383,"o":62.21,"t":"2026-10-22T19:15:00Z","v":12669,"vw":62.229335},{"c":62.08,"h":62.19,"l":62.04,"n":588,"o":62.19,"t":"2026-10-22T19:30:00Z","v":23485,"vw":62.103273},{"c":62.2,"h":62.2,"l":62.02,"n":1674,"o":62.13,"t":"2026-10-22T19:45:00Z","v":57677,"vw":62.109743},{"c":62.16,"h":62.16,"l":62.16,"n":33,"o":62.16,"t":"2026-10-22T20:00:00Z","v":70999,"vw":62.16},{"c":61.7,"h":62.185,"l":61.7,"n":152,"o":62.14,"t":"2026-10-23T13:30:00Z","v":7275,"vw":61.958258},{"c":61.63,"h":61.64,"l":61.625,"n":43,"o":61.64,"t":"2026-10-23T13:45:00Z","v":689,"vw":61.633},{"c":61.49,"h":61.52,"l":61.24,"n":174,"o":61.25,"t":"2026-10-23T14:00:00Z","v":5527,"vw":61.363178},{"c":61.26,"h":61.33,"l":61.26,"n":51,"o":61.33,"t":"2026-10-23T14:15:00Z","v":1064,"vw":61.287237},{"c":61.23,"h":61.23,"l":61.15,"n":42,"o":61.15,"t":"2026-10-23T14:30:00Z","v":686,"vw":61.200066},{"c":61.205,"h":61.23,"l":60.965,"n":216,"o":61.22,"t":"2026-10-23T14:45:00Z","v":9060,"vw":61.081729},{"c":61.2,"h":61.4,"l":61.2,"n":84,"o":61.205,"t":"2026-10-23T15:00:00Z","v":4284,"vw":61.306933},{"c":61.28,"h":61.39,"l":61.19,"n":87,"o":61.285,"t":"2026-10-23T15:15:00Z","v":3508,"vw":61.293049},{"c":61.31,"h":61.31,"l":61.22,"n":311,"o":61.28,"t":"2026-10-23T15:30:00Z","v":13848,"vw":61.264779},{"c":61.185,"h":61.24,"l":61.1,"n":197,"o":61.24,"t":"2026-10-23T15:45:00Z","v":8787,"vw":61.177754},{"c":60.935,"h":61.18,"l":60.88,"n":170,"o":61.17,"t":"2026-10-23T16:00:00Z","v":5436,"vw":61.015163},{"c":60.505,"h":60.98,"l":60.505,"n":224,"o":60.93,"t":"2026-10-23T16:15:00Z","v":6482,"vw":60.666547},{"c":60.53,"h":60.59,"l":60.51,"n":122,"o":60.515,"t":"2026-10-23T16:30:00Z","v":4881,"vw":60.554989},{"c":60.515,"h":60.54,"l":60.455,"n":151,"o":60.5,"t":"2026-10-23T16:45:00Z","v":3847,"vw":60.521591},{"c":60.46,"h":60.57,"l":60.43,"n":254,"o":60.44,"t":"2026-10-23T17:00:00Z","v":6201,"vw":60.498221},{"c":60.7,"h":60.7,"l":60.44,"n":258,"o":60.46,"t":"2026-10-23T17:15:00Z","v":9349,"vw":60.563115},{"c":60.82,"h":60.83,"l":60.67,"n":86,"o":60.67,"t":"2026-10-23T17:30:00Z","v":3137,"vw":60.777149},{"c":60.725,"h":60.8199,"l":60.595,"n":105,"o":60.77,"t":"2026-10-23T17:45:00Z","v":3415,"vw":60.74425},{"c":60.77,"h":60.81,"l":60.65,"n":115,"o":60.73,"t":"2026-10-23T18:00:00Z","v":3088,"vw":60.751115},{"c":60.86,"h":60.9,"l":60.77,"n":144,"o":60.77,"t":"2026-10-23T18:15:00Z","v":5293,"vw":60.834067},{"c":60.77,"h":60.82,"l":60.76,"n":171,"o":60.82,"t":"2026-10-23T18:30:00Z","v":3452,"vw":60.79575},{"c":60.71,"h":60.855,"l":60.71,"n":307,"o":60.83,"t":"2026-10-23T18:45:00Z","v":11068,"vw":60.804887},{"c":60.505,"h":60.75,"l":60.45,"n":372,"o":60.68,"t":"2026-10-23T19:00:00Z","v":12286,"vw":60.62478},{"c":60.58,"h":60.64,"l":60.37,"n":425,"o":60.45,"t":"2026-10-23T19:15:00Z","v":13241,"vw":60.505325},{"c":60.69,"h":60.76,"l":60.575,"n":426,"o":60.59,"t":"2026-10-23T19:30:00Z","v":19971,"vw":60.667432},{"c":60.36,"h":60.77,"l":60.3,"n":1903,"o":60.66,"t":"2026-10-23T19:45:00Z","v":119976,"vw":60.572969},{"c":60.39,"h":60.39,"l":60.39,"n":46,"o":60.39,"t":"2026-10-23T20:00:00Z","v":60897,"vw":60.39},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-23T20:15:00Z","v":148,"vw":60.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.9852706621556304,"strike":64.95891735137748,"iv":0.5462331561140648,"gamma":0.04050763653939101,"theta":-0.062441662638956015,"vega":0.06183533107781537,"rho":0.01423944691999337,"breakevenPct":10.853101529281506},{"delta":0.4,"premium":2.2873489608506525,"strike":63.75060415659739,"iv":0.5207377477042049,"gamma":0.04367341710971484,"theta":-0.06072585790236829,"vega":0.06287448042532624,"rho":0.01629393482002933,"breakevenPct":9.35246417858592},{"delta":0.45,"premium":2.5894272595456744,"strike":62.5422909618173,"iv":0.49524233929434514,"gamma":0.04683919768003866,"theta":-0.05901005316578057,"vega":0.06391362977283713,"rho":0.01834842272006529,"breakevenPct":7.851826827890337},{"delta":0.5,"premium":2.891505558240696,"strike":61.33397776703722,"iv":0.46974693088448527,"gamma":0.05000497825036249,"theta":-0.05729424842919285,"vega":0.064952779120348,"rho":0.020402910620101244,"breakevenPct":6.351189477194753},{"delta":0.55,"premium":3.1935838569357182,"strike":60.12566457225713,"iv":0.4442515224746254,"gamma":0.05317075882068632,"theta":-0.05557844369260512,"vega":0.06599192846785887,"rho":0.0224573985201372,"breakevenPct":4.850552126499167},{"delta":0.6,"premium":3.989595103578154,"strike":58.94538606403013,"iv":0.4602455743879473,"gamma":0.0494924670433145,"theta":-0.05480941619585687,"vega":0.0629361581920904,"rho":0.024191813200189205,"breakevenPct":4.2142427017855395},{"delta":0.65,"premium":4.842937853107346,"strike":57.7683615819209,"iv":0.48105536723163844,"gamma":0.04501977401129943,"theta":-0.0541502824858757,"vega":0.05940508474576271,"rho":0.025889076524350213,"breakevenPct":3.678257054194816},{"delta":0.7,"premium":5.696280602636534,"strike":56.591337099811675,"iv":0.5018651600753296,"gamma":0.040547080979284375,"theta":-0.05349114877589454,"vega":0.055874011299435034,"rho":0.02758633984851122,"breakevenPct":3.1422714066040935},{"delta":0.75,"premium":6.549623352165726,"strike":55.41431261770245,"iv":0.5226749529190208,"gamma":0.036074387947269304,"theta":-0.05283201506591337,"vega":0.05234293785310734,"rho":0.02928360317267223,"breakevenPct":2.6062857590133692},{"delta":0.8,"premium":8.219230769230773,"strike":53.46153846153846,"iv":0.5701230769230771,"gamma":0.02969999999999999,"theta":-0.05041538461538461,"vega":0.04608461538461537,"rho":0.030371013504305388,"breakevenPct":2.137389022634923},{"delta":0.85,"premium":10.332241215574548,"strike":51.08736942070276,"iv":0.6320414055080721,"gamma":0.022292592592592596,"theta":-0.04704406457739791,"vega":0.03834482431149098,"rho":0.031127145667157984,"breakevenPct":1.7049356454335163}],"put":[{"delta":0.1,"premium":0.8121779076414255,"strike":47.040593025471416,"iv":0.756621347755396,"gamma":0.012084746513479475,"theta":-0.038910025760856226,"vega":0.02692361282145874,"rho":-0.005340362489371463,"breakevenPct":23.450215072313313},{"delta":0.15,"premium":1.3389480940041445,"strike":48.79649364668048,"iv":0.841049567168803,"gamma":0.01546524597221538,"theta":-0.05747730707998861,"vega":0.03726672014398767,"rho":-0.008077682414229384,"breakevenPct":21.41489393496219},{"delta":0.2,"premium":0.8356279812734558,"strike":55.2807474795851,"iv":0.41795374774312694,"gamma":0.03952971421435587,"theta":-0.032765660719009486,"vega":0.04575311471272856,"rho":-0.010224681350774657,"breakevenPct":9.844147212598699},{"delta":0.25,"premium":1.1313083466651042,"strike":56.250191300541324,"iv":0.41101994582383217,"gamma":0.044042920004340284,"theta":-0.03470369261732306,"vega":0.04993283642334308,"rho":-0.012779561251414174,"breakevenPct":8.728460086311937},{"delta":0.3,"premium":1.4269887120567524,"strike":57.21963512149755,"iv":0.4040861439045374,"gamma":0.048556125794324695,"theta":-0.036641724515636645,"vega":0.054112558133957586,"rho":-0.01533444115205369,"breakevenPct":7.6127729600251755},{"delta":0.35,"premium":1.7226690774484006,"strike":58.189078942453776,"iv":0.39715234198524263,"gamma":0.053069331584309105,"theta":-0.03857975641395023,"vega":0.058292279844572095,"rho":-0.017889321052693204,"breakevenPct":6.497085833738414},{"delta":0.4,"premium":2.0183494428400492,"strike":59.15852276341,"iv":0.39021854006594786,"gamma":0.05758253737429353,"theta":-0.04051778831226381,"vega":0.06247200155518661,"rho":-0.020444200953332728,"breakevenPct":5.38139870745165},{"delta":0.45,"premium":2.343960244648318,"strike":60.11213047910296,"iv":0.3838905198776758,"gamma":0.061300407747196736,"theta":-0.041942099898063204,"vega":0.06583985728848114,"rho":-0.02301786486193898,"breakevenPct":4.341496548344695},{"delta":0.5,"premium":2.866386340468909,"strike":60.9616038056405,"iv":0.3815459734964322,"gamma":0.0597883452259599,"theta":-0.03998831124702684,"vega":0.06386907917091404,"rho":-0.02571504785323559,"breakevenPct":3.7999379612989013},{"delta":0.55,"premium":3.3888124362895002,"strike":61.81107713217805,"iv":0.37920142711518856,"gamma":0.05827628270472307,"theta":-0.03803452259599049,"vega":0.06189830105334693,"rho":-0.028412230844532205,"breakevenPct":3.2583793742531064},{"delta":0.6,"premium":3.911238532110091,"strike":62.6605504587156,"iv":0.37685688073394497,"gamma":0.056764220183486244,"theta":-0.03608073394495413,"vega":0.05992752293577982,"rho":-0.03110941383582881,"breakevenPct":2.716820787207314},{"delta":0.65,"premium":4.433664627930683,"strike":63.51002378525314,"iv":0.3745123343527013,"gamma":0.055252157662249404,"theta":-0.03412694529391777,"vega":0.05795674481821271,"rho":-0.033806596827125425,"breakevenPct":2.175262200161519},{"delta":0.7,"premium":4.956090723751274,"strike":64.35949711179069,"iv":0.3721677879714577,"gamma":0.05374009514101258,"theta":-0.032173156642881416,"vega":0.0559859667006456,"rho":-0.03650377981842204,"breakevenPct":1.6337036131157254}]},"raw":{"call":[{"delta":0.35,"premium":1.9852706621556304,"strike":64.95891735137748,"iv":0.5462331561140648,"gamma":0.04050763653939101,"theta":-0.062441662638956015,"vega":0.06183533107781537,"rho":0.01423944691999337,"breakevenPct":10.853101529281506},{"delta":0.4,"premium":2.2873489608506525,"strike":63.75060415659739,"iv":0.5207377477042049,"gamma":0.04367341710971484,"theta":-0.06072585790236829,"vega":0.06287448042532624,"rho":0.01629393482002933,"breakevenPct":9.35246417858592},{"delta":0.45,"premium":2.5894272595456744,"strike":62.5422909618173,"iv":0.49524233929434514,"gamma":0.04683919768003866,"theta":-0.05901005316578057,"vega":0.06391362977283713,"rho":0.01834842272006529,"breakevenPct":7.851826827890337},{"delta":0.5,"premium":2.891505558240696,"strike":61.33397776703722,"iv":0.46974693088448527,"gamma":0.05000497825036249,"theta":-0.05729424842919285,"vega":0.064952779120348,"rho":0.020402910620101244,"breakevenPct":6.351189477194753},{"delta":0.55,"premium":3.1935838569357182,"strike":60.12566457225713,"iv":0.4442515224746254,"gamma":0.05317075882068632,"theta":-0.05557844369260512,"vega":0.06599192846785887,"rho":0.0224573985201372,"breakevenPct":4.850552126499167},{"delta":0.6,"premium":3.989595103578154,"strike":58.94538606403013,"iv":0.4602455743879473,"gamma":0.0494924670433145,"theta":-0.05480941619585687,"vega":0.0629361581920904,"rho":0.024191813200189205,"breakevenPct":4.2142427017855395},{"delta":0.65,"premium":4.842937853107346,"strike":57.7683615819209,"iv":0.48105536723163844,"gamma":0.04501977401129943,"theta":-0.0541502824858757,"vega":0.05940508474576271,"rho":0.025889076524350213,"breakevenPct":3.678257054194816},{"delta":0.7,"premium":5.696280602636534,"strike":56.591337099811675,"iv":0.5018651600753296,"gamma":0.040547080979284375,"theta":-0.05349114877589454,"vega":0.055874011299435034,"rho":0.02758633984851122,"breakevenPct":3.1422714066040935},{"delta":0.75,"premium":6.549623352165726,"strike":55.41431261770245,"iv":0.5226749529190208,"gamma":0.036074387947269304,"theta":-0.05283201506591337,"vega":0.05234293785310734,"rho":0.02928360317267223,"breakevenPct":2.6062857590133692},{"delta":0.8,"premium":8.219230769230773,"strike":53.46153846153846,"iv":0.5701230769230771,"gamma":0.02969999999999999,"theta":-0.05041538461538461,"vega":0.04608461538461537,"rho":0.030371013504305388,"breakevenPct":2.137389022634923},{"delta":0.85,"premium":10.332241215574548,"strike":51.08736942070276,"iv":0.6320414055080721,"gamma":0.022292592592592596,"theta":-0.04704406457739791,"vega":0.03834482431149098,"rho":0.031127145667157984,"breakevenPct":1.7049356454335163}],"put":[{"delta":0.1,"premium":0.8121779076414255,"strike":47.040593025471416,"iv":0.756621347755396,"gamma":0.012084746513479475,"theta":-0.038910025760856226,"vega":0.02692361282145874,"rho":-0.005340362489371463,"breakevenPct":23.450215072313313},{"delta":0.15,"premium":1.3389480940041445,"strike":48.79649364668048,"iv":0.841049567168803,"gamma":0.01546524597221538,"theta":-0.05747730707998861,"vega":0.03726672014398767,"rho":-0.008077682414229384,"breakevenPct":21.41489393496219},{"delta":0.2,"premium":0.8356279812734558,"strike":55.2807474795851,"iv":0.41795374774312694,"gamma":0.03952971421435587,"theta":-0.032765660719009486,"vega":0.04575311471272856,"rho":-0.010224681350774657,"breakevenPct":9.844147212598699},{"delta":0.25,"premium":1.1313083466651042,"strike":56.250191300541324,"iv":0.41101994582383217,"gamma":0.044042920004340284,"theta":-0.03470369261732306,"vega":0.04993283642334308,"rho":-0.012779561251414174,"breakevenPct":8.728460086311937},{"delta":0.3,"premium":1.4269887120567524,"strike":57.21963512149755,"iv":0.4040861439045374,"gamma":0.048556125794324695,"theta":-0.036641724515636645,"vega":0.054112558133957586,"rho":-0.01533444115205369,"breakevenPct":7.6127729600251755},{"delta":0.35,"premium":1.7226690774484006,"strike":58.189078942453776,"iv":0.39715234198524263,"gamma":0.053069331584309105,"theta":-0.03857975641395023,"vega":0.058292279844572095,"rho":-0.017889321052693204,"breakevenPct":6.497085833738414},{"delta":0.4,"premium":2.0183494428400492,"strike":59.15852276341,"iv":0.39021854006594786,"gamma":0.05758253737429353,"theta":-0.04051778831226381,"vega":0.06247200155518661,"rho":-0.020444200953332728,"breakevenPct":5.38139870745165},{"delta":0.45,"premium":2.343960244648318,"strike":60.11213047910296,"iv":0.3838905198776758,"gamma":0.061300407747196736,"theta":-0.041942099898063204,"vega":0.06583985728848114,"rho":-0.02301786486193898,"breakevenPct":4.341496548344695},{"delta":0.5,"premium":2.866386340468909,"strike":60.9616038056405,"iv":0.3815459734964322,"gamma":0.0597883452259599,"theta":-0.03998831124702684,"vega":0.06386907917091404,"rho":-0.02571504785323559,"breakevenPct":3.7999379612989013},{"delta":0.55,"premium":3.3888124362895002,"strike":61.81107713217805,"iv":0.37920142711518856,"gamma":0.05827628270472307,"theta":-0.03803452259599049,"vega":0.06189830105334693,"rho":-0.028412230844532205,"breakevenPct":3.2583793742531064},{"delta":0.6,"premium":3.911238532110091,"strike":62.6605504587156,"iv":0.37685688073394497,"gamma":0.056764220183486244,"theta":-0.03608073394495413,"vega":0.05992752293577982,"rho":-0.03110941383582881,"breakevenPct":2.716820787207314},{"delta":0.65,"premium":4.433664627930683,"strike":63.51002378525314,"iv":0.3745123343527013,"gamma":0.055252157662249404,"theta":-0.03412694529391777,"vega":0.05795674481821271,"rho":-0.033806596827125425,"breakevenPct":2.175262200161519},{"delta":0.7,"premium":4.956090723751274,"strike":64.35949711179069,"iv":0.3721677879714577,"gamma":0.05374009514101258,"theta":-0.032173156642881416,"vega":0.0559859667006456,"rho":-0.03650377981842204,"breakevenPct":1.6337036131157254}]}},"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"}}