{"symbol":"STC","url":"https://intraalpha.com/companies/STC","capturedAt":"2026-10-22T23:43:50.064Z","state":"ready","quote":{"symbol":"STC","last_price":49.24,"prev_close":52.57,"regular_close":49.24,"change":-3.33,"change_pct":-6.3344,"regular_change":-3.33,"regular_change_pct":-6.3344,"extended_change":0,"extended_change_pct":0,"bid":47.91,"ask":49.2,"bid_size":500,"ask_size":600,"volume":773848,"vwap":49.547824,"open":52.77,"high":52.77,"low":47.845,"close":49.24,"trade_count":13687,"last_trade_at":"2026-10-22T23:00:00.001559786Z","last_quote_at":"2026-10-22T20:07:41.817048136Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STC","fetched_at":"2026-10-22T23:43:49.398333+00:00","name":"Stewart Information Services Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Stewart Information Services Corporation offers title insurance and real estate transaction services. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1604552000,"ebitda":286003000,"pe_ratio":11.5,"peg_ratio":3.712,"book_value":54.63,"dividend_per_share":2.1,"dividend_yield":0.0401,"eps":4.57,"revenue_ttm":3271717000,"gross_profit_ttm":2023494000,"profit_margin":0.0412,"operating_margin_ttm":0.0695,"return_on_assets_ttm":0.0455,"return_on_equity_ttm":0.0961,"quarterly_earnings_growth":0.071,"quarterly_revenue_growth":0.243,"analyst_target_price":76.25,"analyst_number":1,"beta":1.053,"fifty_two_week_high":76.16,"fifty_two_week_low":47.84,"fifty_day_ma":61.44,"two_hundred_day_ma":65.54,"shares_outstanding":30522200,"forward_pe":18.55,"price_to_sales":0.489,"price_to_book":1.154,"ev_to_revenue":0.743,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:49.398333+00:00"},"optionObservedAt":"2026-10-22T19:49:58.040Z","bars":[{"c":51.2,"h":51.35,"l":49.9,"n":82,"o":49.9,"t":"2026-10-15T13:00:00Z","v":1293,"vw":50.746568},{"c":52.12,"h":52.12,"l":51.995,"n":58,"o":52.01,"t":"2026-10-15T13:30:00Z","v":4643,"vw":52.016965},{"c":51.9724,"h":52.46,"l":51.9724,"n":16,"o":52.46,"t":"2026-10-15T13:35:00Z","v":489,"vw":52.16744},{"c":51.96,"h":52.475,"l":51.96,"n":17,"o":52.47,"t":"2026-10-15T13:40:00Z","v":3738,"vw":52.460912},{"c":52.915,"h":52.915,"l":52.285,"n":72,"o":52.285,"t":"2026-10-15T13:45:00Z","v":2786,"vw":52.472031},{"c":52.885,"h":53.06,"l":52.82,"n":38,"o":52.82,"t":"2026-10-15T13:50:00Z","v":828,"vw":52.974784},{"c":53.01,"h":53.334,"l":52.99,"n":93,"o":53.04,"t":"2026-10-15T13:55:00Z","v":2405,"vw":53.105691},{"c":52.89,"h":52.98,"l":52.89,"n":49,"o":52.98,"t":"2026-10-15T14:00:00Z","v":1235,"vw":52.934286},{"c":52.88,"h":53.09,"l":52.88,"n":63,"o":53.09,"t":"2026-10-15T14:05:00Z","v":2032,"vw":52.953649},{"c":53.01,"h":53.01,"l":52.78,"n":69,"o":52.87,"t":"2026-10-15T14:10:00Z","v":1776,"vw":52.920441},{"c":53.1,"h":53.2,"l":53.1,"n":30,"o":53.2,"t":"2026-10-15T14:15:00Z","v":476,"vw":53.15},{"c":52.805,"h":52.93,"l":52.78,"n":109,"o":52.93,"t":"2026-10-15T14:20:00Z","v":2683,"vw":52.840625},{"c":52.9,"h":52.9,"l":52.8,"n":36,"o":52.8,"t":"2026-10-15T14:25:00Z","v":862,"vw":52.8475},{"c":53.305,"h":53.305,"l":53.025,"n":54,"o":53.025,"t":"2026-10-15T14:30:00Z","v":1159,"vw":53.147299},{"c":53.27,"h":53.32,"l":53.27,"n":70,"o":53.32,"t":"2026-10-15T14:35:00Z","v":1072,"vw":53.293041},{"c":53.07,"h":53.265,"l":53.07,"n":37,"o":53.265,"t":"2026-10-15T14:40:00Z","v":983,"vw":53.179286},{"c":52.905,"h":53.08,"l":52.905,"n":52,"o":53.08,"t":"2026-10-15T14:45:00Z","v":1243,"vw":52.961111},{"c":52.95,"h":52.95,"l":52.93,"n":24,"o":52.93,"t":"2026-10-15T14:50:00Z","v":662,"vw":52.936667},{"c":52.73,"h":52.965,"l":52.73,"n":46,"o":52.965,"t":"2026-10-15T14:55:00Z","v":1004,"vw":52.84375},{"c":52.92,"h":52.93,"l":52.92,"n":27,"o":52.93,"t":"2026-10-15T15:00:00Z","v":736,"vw":52.927531},{"c":52.9,"h":52.9,"l":52.9,"n":6,"o":52.9,"t":"2026-10-15T15:05:00Z","v":215,"vw":52.9},{"c":52.71,"h":52.75,"l":52.71,"n":34,"o":52.75,"t":"2026-10-15T15:10:00Z","v":506,"vw":52.736667},{"c":52.72,"h":52.8,"l":52.675,"n":106,"o":52.71,"t":"2026-10-15T15:15:00Z","v":4431,"vw":52.717733},{"c":52.51,"h":52.53,"l":52.34,"n":30,"o":52.49,"t":"2026-10-15T15:20:00Z","v":999,"vw":52.454167},{"c":52.5,"h":52.52,"l":52.5,"n":17,"o":52.52,"t":"2026-10-15T15:25:00Z","v":315,"vw":52.51},{"c":52.490518,"h":52.51,"l":52.490518,"n":38,"o":52.51,"t":"2026-10-15T15:30:00Z","v":1199,"vw":52.500712},{"c":52.355,"h":52.42,"l":52.33,"n":67,"o":52.42,"t":"2026-10-15T15:35:00Z","v":2882,"vw":52.368208},{"c":52.53,"h":52.53,"l":52.36,"n":77,"o":52.36,"t":"2026-10-15T15:40:00Z","v":1771,"vw":52.449394},{"c":52.43,"h":52.510518,"l":52.43,"n":33,"o":52.510518,"t":"2026-10-15T15:45:00Z","v":1046,"vw":52.484325},{"c":52.29,"h":52.404079,"l":52.29,"n":43,"o":52.35,"t":"2026-10-15T15:50:00Z","v":4211,"vw":52.378243},{"c":52.32,"h":52.41,"l":52.31,"n":31,"o":52.405,"t":"2026-10-15T15:55:00Z","v":1018,"vw":52.372179},{"c":52.09,"h":52.31,"l":52.09,"n":69,"o":52.31,"t":"2026-10-15T16:00:00Z","v":1909,"vw":52.225},{"c":52.31,"h":52.42,"l":52.27,"n":85,"o":52.33,"t":"2026-10-15T16:05:00Z","v":2493,"vw":52.345843},{"c":52.19,"h":52.4699,"l":52.19,"n":53,"o":52.4699,"t":"2026-10-15T16:10:00Z","v":2230,"vw":52.313775},{"c":52.21,"h":52.21,"l":52.19,"n":20,"o":52.19,"t":"2026-10-15T16:15:00Z","v":693,"vw":52.196667},{"c":52.32,"h":52.32,"l":52.25,"n":28,"o":52.25,"t":"2026-10-15T16:20:00Z","v":643,"vw":52.296667},{"c":52.3,"h":52.37,"l":52.3,"n":63,"o":52.355,"t":"2026-10-15T16:25:00Z","v":1680,"vw":52.331666},{"c":52.28,"h":52.35,"l":52.26,"n":64,"o":52.335,"t":"2026-10-15T16:30:00Z","v":2374,"vw":52.322387},{"c":52.33,"h":52.42,"l":52.33,"n":112,"o":52.39,"t":"2026-10-15T16:35:00Z","v":3927,"vw":52.372069},{"c":52.36,"h":52.36,"l":52.28,"n":65,"o":52.33,"t":"2026-10-15T16:40:00Z","v":1540,"vw":52.344413},{"c":52.26,"h":52.27,"l":52.26,"n":34,"o":52.27,"t":"2026-10-15T16:45:00Z","v":532,"vw":52.265},{"c":52.16,"h":52.305,"l":52.16,"n":38,"o":52.305,"t":"2026-10-15T16:50:00Z","v":628,"vw":52.228333},{"c":52.14,"h":52.18,"l":52.14,"n":28,"o":52.18,"t":"2026-10-15T16:55:00Z","v":485,"vw":52.16},{"c":52.07,"h":52.19,"l":52.07,"n":43,"o":52.11,"t":"2026-10-15T17:00:00Z","v":1127,"vw":52.129742},{"c":52,"h":52,"l":51.99,"n":14,"o":51.99,"t":"2026-10-15T17:05:00Z","v":265,"vw":51.995},{"c":52.01,"h":52.01,"l":52.01,"n":38,"o":52.01,"t":"2026-10-15T17:10:00Z","v":395,"vw":52.01},{"c":51.98,"h":51.98,"l":51.98,"n":24,"o":51.98,"t":"2026-10-15T17:15:00Z","v":429,"vw":51.98},{"c":52.05,"h":52.13,"l":51.96,"n":120,"o":51.96,"t":"2026-10-15T17:20:00Z","v":3404,"vw":52.043613},{"c":52.07,"h":52.07,"l":52,"n":71,"o":52.055,"t":"2026-10-15T17:25:00Z","v":891,"vw":52.047},{"c":52.06,"h":52.14,"l":52.02,"n":116,"o":52.08,"t":"2026-10-15T17:30:00Z","v":3214,"vw":52.089179},{"c":51.99,"h":52.085,"l":51.9601,"n":79,"o":52.07,"t":"2026-10-15T17:35:00Z","v":1927,"vw":52.038374},{"c":52,"h":52.085,"l":52,"n":68,"o":52.085,"t":"2026-10-15T17:40:00Z","v":1800,"vw":52.05332},{"c":52.045,"h":52.045,"l":51.95,"n":109,"o":52.01,"t":"2026-10-15T17:45:00Z","v":3049,"vw":52.03625},{"c":52.05,"h":52.05,"l":52.04,"n":27,"o":52.04,"t":"2026-10-15T17:50:00Z","v":720,"vw":52.045},{"c":51.98,"h":52.11,"l":51.95,"n":82,"o":51.95,"t":"2026-10-15T17:55:00Z","v":3548,"vw":52.045178},{"c":51.96,"h":52.065,"l":51.96,"n":52,"o":52.065,"t":"2026-10-15T18:00:00Z","v":1259,"vw":52.03406},{"c":51.915,"h":51.98,"l":51.91,"n":116,"o":51.957,"t":"2026-10-15T18:05:00Z","v":2383,"vw":51.940935},{"c":51.62,"h":51.78,"l":51.61,"n":64,"o":51.78,"t":"2026-10-15T18:10:00Z","v":1563,"vw":51.717998},{"c":51.62,"h":51.69,"l":51.62,"n":43,"o":51.63,"t":"2026-10-15T18:15:00Z","v":1035,"vw":51.664},{"c":51.63,"h":51.705,"l":51.63,"n":66,"o":51.635,"t":"2026-10-15T18:20:00Z","v":972,"vw":51.65},{"c":51.71,"h":51.82,"l":51.64,"n":291,"o":51.64,"t":"2026-10-15T18:25:00Z","v":11019,"vw":51.747202},{"c":52.01,"h":52.03,"l":51.73,"n":152,"o":51.73,"t":"2026-10-15T18:30:00Z","v":3337,"vw":51.921818},{"c":51.85,"h":52,"l":51.85,"n":82,"o":52,"t":"2026-10-15T18:35:00Z","v":1832,"vw":51.95125},{"c":51.87,"h":51.94,"l":51.86,"n":62,"o":51.86,"t":"2026-10-15T18:40:00Z","v":1959,"vw":51.91316},{"c":51.79,"h":51.865,"l":51.77,"n":72,"o":51.79,"t":"2026-10-15T18:45:00Z","v":1243,"vw":51.825958},{"c":51.9025,"h":51.95,"l":51.77,"n":133,"o":51.77,"t":"2026-10-15T18:50:00Z","v":4699,"vw":51.832923},{"c":51.85,"h":51.95,"l":51.85,"n":68,"o":51.94,"t":"2026-10-15T18:55:00Z","v":816,"vw":51.913333},{"c":51.82,"h":51.915,"l":51.82,"n":97,"o":51.91,"t":"2026-10-15T19:00:00Z","v":2943,"vw":51.862342},{"c":51.835,"h":51.835,"l":51.74,"n":98,"o":51.79,"t":"2026-10-15T19:05:00Z","v":1877,"vw":51.78},{"c":51.805,"h":51.805,"l":51.73,"n":48,"o":51.79,"t":"2026-10-15T19:10:00Z","v":1463,"vw":51.783571},{"c":51.76,"h":51.825,"l":51.76,"n":71,"o":51.76,"t":"2026-10-15T19:15:00Z","v":1876,"vw":51.784442},{"c":51.85,"h":51.9,"l":51.72,"n":181,"o":51.72,"t":"2026-10-15T19:20:00Z","v":4318,"vw":51.839473},{"c":51.77,"h":51.86,"l":51.77,"n":123,"o":51.85,"t":"2026-10-15T19:25:00Z","v":5957,"vw":51.843979},{"c":51.76,"h":51.79,"l":51.7,"n":126,"o":51.775,"t":"2026-10-15T19:30:00Z","v":3063,"vw":51.761968},{"c":51.68,"h":51.76,"l":51.68,"n":211,"o":51.76,"t":"2026-10-15T19:35:00Z","v":4172,"vw":51.744562},{"c":51.72,"h":51.76,"l":51.65,"n":257,"o":51.66,"t":"2026-10-15T19:40:00Z","v":8401,"vw":51.700438},{"c":51.585,"h":51.69,"l":51.57,"n":404,"o":51.68,"t":"2026-10-15T19:45:00Z","v":10183,"vw":51.636454},{"c":51.65,"h":51.71,"l":51.53,"n":216,"o":51.53,"t":"2026-10-15T19:50:00Z","v":6455,"vw":51.638934},{"c":51.99,"h":52.045,"l":51.67,"n":986,"o":51.75,"t":"2026-10-15T19:55:00Z","v":30045,"vw":51.929547},{"c":51.99,"h":51.99,"l":51.99,"n":39,"o":51.99,"t":"2026-10-15T20:00:00Z","v":62425,"vw":51.99},{"c":52.01,"h":52.01,"l":52.01,"n":7,"o":52.01,"t":"2026-10-16T13:30:00Z","v":5668,"vw":52.01},{"c":52.47,"h":52.47,"l":52.47,"n":17,"o":52.47,"t":"2026-10-16T13:40:00Z","v":329,"vw":52.47},{"c":52.33,"h":52.33,"l":52.33,"n":19,"o":52.33,"t":"2026-10-16T13:45:00Z","v":168,"vw":52.33},{"c":52.47,"h":52.47,"l":52.47,"n":20,"o":52.47,"t":"2026-10-16T14:00:00Z","v":591,"vw":52.47},{"c":52.3,"h":52.3,"l":52.3,"n":8,"o":52.3,"t":"2026-10-16T14:15:00Z","v":152,"vw":52.3},{"c":52.342,"h":52.45,"l":52.3,"n":36,"o":52.45,"t":"2026-10-16T14:40:00Z","v":2103,"vw":52.379335},{"c":52.47,"h":52.4838,"l":52.47,"n":17,"o":52.4838,"t":"2026-10-16T14:45:00Z","v":395,"vw":52.478818},{"c":52.49,"h":52.54,"l":52.49,"n":34,"o":52.53,"t":"2026-10-16T14:50:00Z","v":1082,"vw":52.50125},{"c":52.87,"h":52.87,"l":52.87,"n":36,"o":52.87,"t":"2026-10-16T15:05:00Z","v":860,"vw":52.87},{"c":52.875,"h":52.875,"l":52.875,"n":13,"o":52.875,"t":"2026-10-16T15:10:00Z","v":406,"vw":52.875},{"c":52.955,"h":52.955,"l":52.91,"n":81,"o":52.91,"t":"2026-10-16T15:20:00Z","v":1849,"vw":52.925},{"c":52.91,"h":52.95,"l":52.91,"n":38,"o":52.95,"t":"2026-10-16T15:25:00Z","v":1541,"vw":52.945838},{"c":52.94,"h":52.94,"l":52.925,"n":13,"o":52.925,"t":"2026-10-16T15:30:00Z","v":885,"vw":52.927177},{"c":52.875,"h":52.925,"l":52.875,"n":20,"o":52.925,"t":"2026-10-16T15:35:00Z","v":709,"vw":52.906847},{"c":52.76,"h":52.76,"l":52.69,"n":60,"o":52.71,"t":"2026-10-16T15:40:00Z","v":1466,"vw":52.731429},{"c":52.72,"h":52.9199,"l":52.72,"n":27,"o":52.9199,"t":"2026-10-16T15:45:00Z","v":2050,"vw":52.863558},{"c":53.02,"h":53.02,"l":52.765,"n":76,"o":52.765,"t":"2026-10-16T15:50:00Z","v":3700,"vw":52.850552},{"c":52.83,"h":52.9,"l":52.83,"n":39,"o":52.895,"t":"2026-10-16T16:00:00Z","v":792,"vw":52.8875},{"c":52.85,"h":52.85,"l":52.85,"n":6,"o":52.85,"t":"2026-10-16T16:05:00Z","v":184,"vw":52.85},{"c":52.65,"h":52.74,"l":52.65,"n":42,"o":52.74,"t":"2026-10-16T16:15:00Z","v":539,"vw":52.695},{"c":52.68,"h":52.68,"l":52.585,"n":5,"o":52.585,"t":"2026-10-16T16:20:00Z","v":347,"vw":52.61942},{"c":52.705,"h":52.78,"l":52.705,"n":33,"o":52.76,"t":"2026-10-16T16:25:00Z","v":759,"vw":52.75125},{"c":52.645,"h":52.705,"l":52.62,"n":32,"o":52.69,"t":"2026-10-16T16:30:00Z","v":1077,"vw":52.663036},{"c":52.645,"h":52.645,"l":52.5448,"n":4,"o":52.5448,"t":"2026-10-16T16:35:00Z","v":290,"vw":52.579592},{"c":52.595,"h":52.595,"l":52.595,"n":20,"o":52.595,"t":"2026-10-16T16:40:00Z","v":437,"vw":52.595},{"c":52.7,"h":52.7,"l":52.68,"n":41,"o":52.69,"t":"2026-10-16T16:45:00Z","v":700,"vw":52.69},{"c":52.53,"h":52.72,"l":52.53,"n":106,"o":52.6,"t":"2026-10-16T16:50:00Z","v":5361,"vw":52.690718},{"c":52.525,"h":52.525,"l":52.51,"n":25,"o":52.51,"t":"2026-10-16T16:55:00Z","v":550,"vw":52.517937},{"c":52.485,"h":52.485,"l":52.485,"n":11,"o":52.485,"t":"2026-10-16T17:00:00Z","v":188,"vw":52.485},{"c":52.54,"h":52.54,"l":52.54,"n":19,"o":52.54,"t":"2026-10-16T17:05:00Z","v":342,"vw":52.54},{"c":52.615,"h":52.615,"l":52.55,"n":12,"o":52.615,"t":"2026-10-16T17:10:00Z","v":484,"vw":52.593333},{"c":52.71,"h":52.71,"l":52.6,"n":26,"o":52.61,"t":"2026-10-16T17:15:00Z","v":1083,"vw":52.620944},{"c":52.71,"h":52.71,"l":52.5068,"n":59,"o":52.6,"t":"2026-10-16T17:20:00Z","v":1353,"vw":52.579447},{"c":52.65,"h":52.76,"l":52.5,"n":81,"o":52.76,"t":"2026-10-16T17:25:00Z","v":2112,"vw":52.647059},{"c":52.5008,"h":52.555,"l":52.5008,"n":6,"o":52.555,"t":"2026-10-16T17:30:00Z","v":321,"vw":52.522655},{"c":52.7,"h":52.73,"l":52.64,"n":89,"o":52.64,"t":"2026-10-16T17:40:00Z","v":1985,"vw":52.686322},{"c":52.655,"h":52.685,"l":52.655,"n":22,"o":52.685,"t":"2026-10-16T17:45:00Z","v":2342,"vw":52.669286},{"c":52.445,"h":52.5325,"l":52.44,"n":90,"o":52.5325,"t":"2026-10-16T17:50:00Z","v":1781,"vw":52.482728},{"c":52.35,"h":52.35,"l":52.34,"n":10,"o":52.34,"t":"2026-10-16T17:55:00Z","v":273,"vw":52.345},{"c":52.32,"h":52.42,"l":52.32,"n":22,"o":52.42,"t":"2026-10-16T18:00:00Z","v":591,"vw":52.35},{"c":52.39,"h":52.39,"l":52.31,"n":55,"o":52.31,"t":"2026-10-16T18:10:00Z","v":1420,"vw":52.361053},{"c":52.475,"h":52.475,"l":52.45,"n":45,"o":52.45,"t":"2026-10-16T18:15:00Z","v":875,"vw":52.461473},{"c":52.56,"h":52.6,"l":52.53,"n":65,"o":52.53,"t":"2026-10-16T18:20:00Z","v":1692,"vw":52.552396},{"c":52.53,"h":52.64,"l":52.53,"n":91,"o":52.6025,"t":"2026-10-16T18:25:00Z","v":3950,"vw":52.571601},{"c":52.6,"h":52.6,"l":52.57,"n":43,"o":52.57,"t":"2026-10-16T18:30:00Z","v":755,"vw":52.5825},{"c":52.64,"h":52.64,"l":52.575,"n":67,"o":52.575,"t":"2026-10-16T18:35:00Z","v":1178,"vw":52.614338},{"c":52.59,"h":52.59,"l":52.57,"n":47,"o":52.57,"t":"2026-10-16T18:40:00Z","v":1112,"vw":52.58435},{"c":52.56,"h":52.56,"l":52.56,"n":20,"o":52.56,"t":"2026-10-16T18:45:00Z","v":789,"vw":52.56},{"c":52.54,"h":52.56,"l":52.53,"n":54,"o":52.56,"t":"2026-10-16T18:50:00Z","v":1083,"vw":52.542},{"c":52.61,"h":52.63,"l":52.59,"n":41,"o":52.59,"t":"2026-10-16T18:55:00Z","v":1152,"vw":52.614},{"c":52.63,"h":52.63,"l":52.62,"n":30,"o":52.625,"t":"2026-10-16T19:00:00Z","v":776,"vw":52.625},{"c":52.72,"h":52.73,"l":52.64,"n":56,"o":52.64,"t":"2026-10-16T19:05:00Z","v":1184,"vw":52.705},{"c":52.695,"h":52.75,"l":52.695,"n":77,"o":52.75,"t":"2026-10-16T19:10:00Z","v":2088,"vw":52.72214},{"c":52.69,"h":52.695,"l":52.66,"n":57,"o":52.66,"t":"2026-10-16T19:15:00Z","v":1590,"vw":52.685556},{"c":52.71,"h":52.76,"l":52.69,"n":93,"o":52.73,"t":"2026-10-16T19:20:00Z","v":2532,"vw":52.743261},{"c":52.75,"h":52.75,"l":52.7,"n":56,"o":52.705,"t":"2026-10-16T19:25:00Z","v":1974,"vw":52.706429},{"c":52.76,"h":52.835,"l":52.74,"n":284,"o":52.75,"t":"2026-10-16T19:30:00Z","v":6467,"vw":52.786086},{"c":52.69,"h":52.69,"l":52.63,"n":47,"o":52.66,"t":"2026-10-16T19:35:00Z","v":1102,"vw":52.658333},{"c":52.655,"h":52.655,"l":52.63,"n":39,"o":52.63,"t":"2026-10-16T19:40:00Z","v":732,"vw":52.646667},{"c":52.76,"h":52.84,"l":52.68,"n":241,"o":52.71,"t":"2026-10-16T19:45:00Z","v":6506,"vw":52.749383},{"c":52.81,"h":52.81,"l":52.74,"n":246,"o":52.78,"t":"2026-10-16T19:50:00Z","v":7092,"vw":52.792419},{"c":52.54,"h":52.805,"l":52.54,"n":914,"o":52.76,"t":"2026-10-16T19:55:00Z","v":33204,"vw":52.659522},{"c":52.54,"h":52.54,"l":52.54,"n":38,"o":52.54,"t":"2026-10-16T20:00:00Z","v":65291,"vw":52.54},{"c":52.3,"h":52.3,"l":52.3,"n":10,"o":52.3,"t":"2026-10-19T13:30:00Z","v":1808,"vw":52.3},{"c":52.555,"h":52.555,"l":52.555,"n":2,"o":52.555,"t":"2026-10-19T13:45:00Z","v":298,"vw":52.555},{"c":51.905,"h":52.23,"l":51.905,"n":134,"o":52.22,"t":"2026-10-19T13:55:00Z","v":2572,"vw":52.166667},{"c":52.215,"h":52.215,"l":52.06,"n":42,"o":52.16,"t":"2026-10-19T14:00:00Z","v":970,"vw":52.178571},{"c":52.06,"h":52.06,"l":52.06,"n":4,"o":52.06,"t":"2026-10-19T14:10:00Z","v":166,"vw":52.06},{"c":52.245,"h":52.245,"l":52.245,"n":10,"o":52.245,"t":"2026-10-19T14:25:00Z","v":448,"vw":52.245},{"c":52.26,"h":52.355,"l":52.25,"n":38,"o":52.32,"t":"2026-10-19T14:40:00Z","v":1326,"vw":52.278333},{"c":52.305,"h":52.305,"l":52.19,"n":54,"o":52.25,"t":"2026-10-19T14:45:00Z","v":1370,"vw":52.242248},{"c":52.23,"h":52.305,"l":52.23,"n":15,"o":52.305,"t":"2026-10-19T14:50:00Z","v":466,"vw":52.255},{"c":52.15,"h":52.295,"l":52.15,"n":34,"o":52.295,"t":"2026-10-19T14:55:00Z","v":860,"vw":52.19375},{"c":52.28,"h":52.44,"l":52.24,"n":47,"o":52.25,"t":"2026-10-19T15:10:00Z","v":2915,"vw":52.301076},{"c":52.24,"h":52.335,"l":52.24,"n":62,"o":52.27,"t":"2026-10-19T15:15:00Z","v":1691,"vw":52.272523},{"c":52.09,"h":52.09,"l":52.09,"n":9,"o":52.09,"t":"2026-10-19T15:30:00Z","v":195,"vw":52.09},{"c":52.07,"h":52.07,"l":52.07,"n":21,"o":52.07,"t":"2026-10-19T15:35:00Z","v":314,"vw":52.07},{"c":52.05,"h":52.05,"l":52.0113,"n":24,"o":52.0113,"t":"2026-10-19T15:50:00Z","v":521,"vw":52.021648},{"c":52.14,"h":52.14,"l":52.08,"n":48,"o":52.08,"t":"2026-10-19T15:55:00Z","v":3960,"vw":52.110787},{"c":51.99,"h":52.085,"l":51.99,"n":33,"o":52.085,"t":"2026-10-19T16:05:00Z","v":675,"vw":52.028333},{"c":51.96,"h":52.06,"l":51.96,"n":43,"o":52.06,"t":"2026-10-19T16:10:00Z","v":973,"vw":52.004},{"c":52.04,"h":52.06,"l":52.04,"n":13,"o":52.06,"t":"2026-10-19T16:20:00Z","v":362,"vw":52.05},{"c":52.1,"h":52.1,"l":52.06,"n":75,"o":52.06,"t":"2026-10-19T16:35:00Z","v":2041,"vw":52.077092},{"c":52.035,"h":52.035,"l":51.9201,"n":13,"o":51.9201,"t":"2026-10-19T16:40:00Z","v":814,"vw":52.003969},{"c":52.035,"h":52.035,"l":52.035,"n":7,"o":52.035,"t":"2026-10-19T16:45:00Z","v":260,"vw":52.035},{"c":52.15,"h":52.15,"l":52.15,"n":13,"o":52.15,"t":"2026-10-19T16:50:00Z","v":284,"vw":52.15},{"c":52.13,"h":52.15,"l":52.13,"n":62,"o":52.14,"t":"2026-10-19T16:55:00Z","v":1898,"vw":52.146785},{"c":52.155,"h":52.22,"l":52.155,"n":20,"o":52.22,"t":"2026-10-19T17:00:00Z","v":467,"vw":52.1875},{"c":52.155,"h":52.155,"l":52.155,"n":14,"o":52.155,"t":"2026-10-19T17:10:00Z","v":251,"vw":52.155},{"c":52.0901,"h":52.0901,"l":52.0901,"n":8,"o":52.0901,"t":"2026-10-19T17:15:00Z","v":202,"vw":52.0901},{"c":52.19,"h":52.23,"l":52.19,"n":75,"o":52.21,"t":"2026-10-19T17:20:00Z","v":1801,"vw":52.206667},{"c":52.23,"h":52.305,"l":52.1575,"n":132,"o":52.1575,"t":"2026-10-19T17:30:00Z","v":4913,"vw":52.247712},{"c":52.16,"h":52.21,"l":52.15,"n":61,"o":52.21,"t":"2026-10-19T17:35:00Z","v":2409,"vw":52.194491},{"c":52.33,"h":52.33,"l":52.32,"n":24,"o":52.32,"t":"2026-10-19T17:50:00Z","v":442,"vw":52.325},{"c":52.35,"h":52.39,"l":52.35,"n":70,"o":52.38,"t":"2026-10-19T18:00:00Z","v":1319,"vw":52.3725},{"c":52.31,"h":52.375,"l":52.31,"n":48,"o":52.375,"t":"2026-10-19T18:10:00Z","v":1577,"vw":52.328441},{"c":52.42,"h":52.42,"l":52.42,"n":7,"o":52.42,"t":"2026-10-19T18:20:00Z","v":181,"vw":52.42},{"c":52.57,"h":52.57,"l":52.345,"n":87,"o":52.41,"t":"2026-10-19T18:25:00Z","v":2076,"vw":52.430625},{"c":52.68,"h":52.68,"l":52.68,"n":12,"o":52.68,"t":"2026-10-19T18:30:00Z","v":260,"vw":52.68},{"c":52.5,"h":52.57,"l":52.5,"n":35,"o":52.56,"t":"2026-10-19T18:35:00Z","v":604,"vw":52.543333},{"c":52.495,"h":52.5,"l":52.425,"n":53,"o":52.46,"t":"2026-10-19T18:40:00Z","v":1829,"vw":52.461818},{"c":52.5,"h":52.62,"l":52.5,"n":54,"o":52.56,"t":"2026-10-19T18:45:00Z","v":1459,"vw":52.56},{"c":52.43,"h":52.5,"l":52.43,"n":16,"o":52.5,"t":"2026-10-19T19:00:00Z","v":279,"vw":52.465},{"c":52.33,"h":52.43,"l":52.33,"n":69,"o":52.42,"t":"2026-10-19T19:05:00Z","v":2795,"vw":52.384939},{"c":52.27,"h":52.36,"l":52.27,"n":64,"o":52.28,"t":"2026-10-19T19:10:00Z","v":1672,"vw":52.322169},{"c":52.245,"h":52.33,"l":52.245,"n":37,"o":52.255,"t":"2026-10-19T19:15:00Z","v":985,"vw":52.268869},{"c":52.31,"h":52.31,"l":52.31,"n":14,"o":52.31,"t":"2026-10-19T19:20:00Z","v":198,"vw":52.31},{"c":52.17,"h":52.25,"l":52.17,"n":33,"o":52.25,"t":"2026-10-19T19:25:00Z","v":538,"vw":52.21},{"c":52.0425,"h":52.17,"l":52.0425,"n":137,"o":52.17,"t":"2026-10-19T19:30:00Z","v":3158,"vw":52.112933},{"c":52.06,"h":52.06,"l":52.02,"n":51,"o":52.02,"t":"2026-10-19T19:35:00Z","v":1130,"vw":52.04},{"c":52.09,"h":52.09,"l":52.06,"n":67,"o":52.06,"t":"2026-10-19T19:40:00Z","v":1741,"vw":52.079148},{"c":52.17,"h":52.18,"l":52.095,"n":262,"o":52.095,"t":"2026-10-19T19:45:00Z","v":5078,"vw":52.137115},{"c":52.12,"h":52.245,"l":52.075,"n":184,"o":52.24,"t":"2026-10-19T19:50:00Z","v":4813,"vw":52.171176},{"c":52.15,"h":52.24,"l":52.06,"n":781,"o":52.17,"t":"2026-10-19T19:55:00Z","v":19629,"vw":52.137367},{"c":52.14,"h":52.14,"l":52.09,"n":27,"o":52.09,"t":"2026-10-19T20:00:00Z","v":95836,"vw":52.139943},{"c":52.83,"h":53.06,"l":52.83,"n":40,"o":52.84,"t":"2026-10-20T13:30:00Z","v":2514,"vw":52.848656},{"c":53.63,"h":53.63,"l":53.075,"n":51,"o":53.35,"t":"2026-10-20T13:35:00Z","v":1764,"vw":53.355416},{"c":53.63,"h":53.63,"l":53.63,"n":6,"o":53.63,"t":"2026-10-20T13:40:00Z","v":222,"vw":53.63},{"c":53.71,"h":53.82,"l":53.36,"n":90,"o":53.62,"t":"2026-10-20T13:45:00Z","v":5064,"vw":53.546411},{"c":53.47,"h":53.935,"l":53.47,"n":58,"o":53.715,"t":"2026-10-20T13:50:00Z","v":2757,"vw":53.762518},{"c":53.6443,"h":53.6443,"l":53.6443,"n":5,"o":53.6443,"t":"2026-10-20T13:55:00Z","v":473,"vw":53.6443},{"c":53.295,"h":53.295,"l":53.155,"n":3,"o":53.155,"t":"2026-10-20T14:00:00Z","v":208,"vw":53.225},{"c":52.76,"h":53.356,"l":52.76,"n":5,"o":53.356,"t":"2026-10-20T14:05:00Z","v":641,"vw":53.190021},{"c":53,"h":53.3389,"l":53,"n":12,"o":53.25,"t":"2026-10-20T14:15:00Z","v":895,"vw":53.214781},{"c":53.14,"h":53.14,"l":52.79,"n":46,"o":52.79,"t":"2026-10-20T14:20:00Z","v":1272,"vw":53.046},{"c":53.205,"h":53.205,"l":53.2,"n":9,"o":53.205,"t":"2026-10-20T14:25:00Z","v":387,"vw":53.203333},{"c":53.25,"h":53.27,"l":53.15,"n":69,"o":53.25,"t":"2026-10-20T14:30:00Z","v":1947,"vw":53.238512},{"c":53.34,"h":53.34,"l":53.34,"n":5,"o":53.34,"t":"2026-10-20T14:40:00Z","v":106,"vw":53.34},{"c":53.13,"h":53.13,"l":53.13,"n":25,"o":53.13,"t":"2026-10-20T14:45:00Z","v":395,"vw":53.13},{"c":53.12,"h":53.28,"l":53.12,"n":63,"o":53.19,"t":"2026-10-20T14:55:00Z","v":2579,"vw":53.198358},{"c":53.045,"h":53.045,"l":52.985,"n":24,"o":52.985,"t":"2026-10-20T15:00:00Z","v":529,"vw":53.025},{"c":52.925,"h":52.925,"l":52.85,"n":45,"o":52.925,"t":"2026-10-20T15:05:00Z","v":2888,"vw":52.922321},{"c":52.73,"h":52.99,"l":52.73,"n":83,"o":52.925,"t":"2026-10-20T15:10:00Z","v":3887,"vw":52.903169},{"c":52.83,"h":52.83,"l":52.705,"n":35,"o":52.705,"t":"2026-10-20T15:15:00Z","v":973,"vw":52.764516},{"c":52.915,"h":52.915,"l":52.915,"n":7,"o":52.915,"t":"2026-10-20T15:20:00Z","v":195,"vw":52.915},{"c":52.69,"h":52.77,"l":52.69,"n":55,"o":52.77,"t":"2026-10-20T15:25:00Z","v":921,"vw":52.745976},{"c":52.845,"h":52.845,"l":52.77,"n":13,"o":52.77,"t":"2026-10-20T15:35:00Z","v":886,"vw":52.831913},{"c":52.4,"h":52.905,"l":52.39,"n":127,"o":52.905,"t":"2026-10-20T15:45:00Z","v":6238,"vw":52.79675},{"c":52.345,"h":52.345,"l":52.345,"n":7,"o":52.345,"t":"2026-10-20T15:50:00Z","v":132,"vw":52.345},{"c":52.3,"h":52.4,"l":52.3,"n":37,"o":52.4,"t":"2026-10-20T15:55:00Z","v":1074,"vw":52.337143},{"c":52.23,"h":52.24,"l":52.23,"n":22,"o":52.24,"t":"2026-10-20T16:00:00Z","v":611,"vw":52.2375},{"c":52.31,"h":52.31,"l":52.2,"n":18,"o":52.2,"t":"2026-10-20T16:05:00Z","v":468,"vw":52.255},{"c":52.18,"h":52.345,"l":52.18,"n":42,"o":52.345,"t":"2026-10-20T16:15:00Z","v":824,"vw":52.247401},{"c":52.24,"h":52.24,"l":52.13,"n":96,"o":52.15,"t":"2026-10-20T16:20:00Z","v":3352,"vw":52.205833},{"c":52.235,"h":52.27,"l":52.2,"n":49,"o":52.22,"t":"2026-10-20T16:25:00Z","v":1516,"vw":52.23},{"c":52.235,"h":52.27,"l":52.23,"n":27,"o":52.23,"t":"2026-10-20T16:30:00Z","v":1183,"vw":52.240131},{"c":52.29,"h":52.29,"l":52.29,"n":7,"o":52.29,"t":"2026-10-20T16:40:00Z","v":170,"vw":52.29},{"c":52.29,"h":52.34,"l":52.29,"n":55,"o":52.32,"t":"2026-10-20T16:45:00Z","v":1719,"vw":52.311111},{"c":52.24,"h":52.35,"l":52.22,"n":80,"o":52.325,"t":"2026-10-20T16:50:00Z","v":2160,"vw":52.266838},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-10-20T16:55:00Z","v":100,"vw":52.16},{"c":52.16,"h":52.205,"l":52.16,"n":6,"o":52.205,"t":"2026-10-20T17:05:00Z","v":259,"vw":52.1825},{"c":52.205,"h":52.205,"l":52.205,"n":9,"o":52.205,"t":"2026-10-20T17:10:00Z","v":163,"vw":52.205},{"c":52.2,"h":52.2,"l":52.155,"n":40,"o":52.155,"t":"2026-10-20T17:20:00Z","v":840,"vw":52.18875},{"c":52.1,"h":52.2,"l":52.095,"n":65,"o":52.2,"t":"2026-10-20T17:25:00Z","v":1711,"vw":52.129033},{"c":52.12,"h":52.17,"l":52.12,"n":58,"o":52.17,"t":"2026-10-20T17:30:00Z","v":4330,"vw":52.164011},{"c":52.215,"h":52.25,"l":52.165,"n":107,"o":52.165,"t":"2026-10-20T17:35:00Z","v":3464,"vw":52.191523},{"c":52.27,"h":52.27,"l":52.21,"n":26,"o":52.21,"t":"2026-10-20T17:40:00Z","v":626,"vw":52.23737},{"c":52.31,"h":52.31,"l":52.25,"n":78,"o":52.27,"t":"2026-10-20T17:45:00Z","v":1924,"vw":52.27492},{"c":52.29,"h":52.29,"l":52.25,"n":67,"o":52.25,"t":"2026-10-20T18:05:00Z","v":772,"vw":52.272609},{"c":52.32,"h":52.32,"l":52.32,"n":4,"o":52.32,"t":"2026-10-20T18:10:00Z","v":116,"vw":52.32},{"c":52.29,"h":52.31,"l":52.26,"n":122,"o":52.26,"t":"2026-10-20T18:20:00Z","v":6917,"vw":52.282776},{"c":52.28,"h":52.29,"l":52.24,"n":78,"o":52.29,"t":"2026-10-20T18:25:00Z","v":3092,"vw":52.266072},{"c":52.32,"h":52.33,"l":52.32,"n":26,"o":52.33,"t":"2026-10-20T18:30:00Z","v":510,"vw":52.325},{"c":52.34,"h":52.34,"l":52.34,"n":9,"o":52.34,"t":"2026-10-20T18:35:00Z","v":161,"vw":52.34},{"c":52.3,"h":52.34,"l":52.3,"n":66,"o":52.34,"t":"2026-10-20T18:40:00Z","v":1719,"vw":52.3175},{"c":52.32,"h":52.36,"l":52.32,"n":142,"o":52.32,"t":"2026-10-20T18:45:00Z","v":4893,"vw":52.328092},{"c":52.24,"h":52.33,"l":52.24,"n":81,"o":52.33,"t":"2026-10-20T18:50:00Z","v":2150,"vw":52.279091},{"c":52.235,"h":52.235,"l":52.235,"n":27,"o":52.235,"t":"2026-10-20T19:00:00Z","v":407,"vw":52.235},{"c":52.235,"h":52.235,"l":52.2,"n":57,"o":52.23,"t":"2026-10-20T19:05:00Z","v":2042,"vw":52.22625},{"c":52.23,"h":52.26,"l":52.23,"n":90,"o":52.235,"t":"2026-10-20T19:10:00Z","v":4798,"vw":52.23322},{"c":52.28,"h":52.285,"l":52.245,"n":56,"o":52.27,"t":"2026-10-20T19:15:00Z","v":1863,"vw":52.266319},{"c":52.22,"h":52.27,"l":52.21,"n":92,"o":52.27,"t":"2026-10-20T19:20:00Z","v":2278,"vw":52.24017},{"c":52.2151,"h":52.23,"l":52.185,"n":71,"o":52.23,"t":"2026-10-20T19:25:00Z","v":3421,"vw":52.211677},{"c":52.275,"h":52.28,"l":52.19,"n":175,"o":52.215,"t":"2026-10-20T19:30:00Z","v":9378,"vw":52.225164},{"c":52.32,"h":52.34,"l":52.27,"n":117,"o":52.275,"t":"2026-10-20T19:35:00Z","v":3607,"vw":52.295826},{"c":52.385,"h":52.385,"l":52.32,"n":105,"o":52.35,"t":"2026-10-20T19:40:00Z","v":2195,"vw":52.340833},{"c":52.38,"h":52.43,"l":52.36,"n":125,"o":52.385,"t":"2026-10-20T19:45:00Z","v":3142,"vw":52.382917},{"c":52.41,"h":52.41,"l":52.35,"n":68,"o":52.405,"t":"2026-10-20T19:50:00Z","v":1542,"vw":52.39375},{"c":52.47,"h":52.47,"l":52.34,"n":775,"o":52.46,"t":"2026-10-20T19:55:00Z","v":25114,"vw":52.413192},{"c":52.42,"h":52.469,"l":52.42,"n":34,"o":52.469,"t":"2026-10-20T20:00:00Z","v":49701,"vw":52.420258},{"c":52.56,"h":52.7,"l":52.56,"n":14,"o":52.7,"t":"2026-10-21T13:30:00Z","v":2172,"vw":52.679249},{"c":52.82,"h":53.065,"l":52.58,"n":23,"o":53.065,"t":"2026-10-21T13:55:00Z","v":634,"vw":52.821667},{"c":52.61,"h":52.61,"l":52.61,"n":8,"o":52.61,"t":"2026-10-21T14:00:00Z","v":147,"vw":52.61},{"c":52.61,"h":52.61,"l":52.38,"n":15,"o":52.38,"t":"2026-10-21T14:05:00Z","v":378,"vw":52.53},{"c":52.32,"h":52.855,"l":52.32,"n":38,"o":52.61,"t":"2026-10-21T14:10:00Z","v":950,"vw":52.471468},{"c":52.875,"h":52.875,"l":52.59,"n":3,"o":52.59,"t":"2026-10-21T14:15:00Z","v":278,"vw":52.7325},{"c":52.305,"h":52.59,"l":52.19,"n":76,"o":52.59,"t":"2026-10-21T14:20:00Z","v":2479,"vw":52.359074},{"c":52.52,"h":52.65,"l":52.45,"n":90,"o":52.52,"t":"2026-10-21T14:30:00Z","v":3297,"vw":52.534126},{"c":52.66,"h":52.78,"l":52.66,"n":25,"o":52.78,"t":"2026-10-21T14:35:00Z","v":388,"vw":52.706154},{"c":52.73,"h":52.85,"l":52.73,"n":41,"o":52.85,"t":"2026-10-21T14:40:00Z","v":438,"vw":52.79},{"c":52.84,"h":52.84,"l":52.805,"n":26,"o":52.805,"t":"2026-10-21T14:45:00Z","v":559,"vw":52.82375},{"c":52.8225,"h":52.95,"l":52.8,"n":87,"o":52.855,"t":"2026-10-21T14:50:00Z","v":1586,"vw":52.846429},{"c":52.79,"h":52.885,"l":52.79,"n":29,"o":52.805,"t":"2026-10-21T14:55:00Z","v":488,"vw":52.826667},{"c":52.675,"h":52.71,"l":52.65,"n":70,"o":52.71,"t":"2026-10-21T15:00:00Z","v":1417,"vw":52.683125},{"c":52.815,"h":52.815,"l":52.685,"n":23,"o":52.685,"t":"2026-10-21T15:05:00Z","v":641,"vw":52.7575},{"c":52.65,"h":52.81,"l":52.64,"n":82,"o":52.81,"t":"2026-10-21T15:10:00Z","v":910,"vw":52.685},{"c":52.67,"h":52.67,"l":52.67,"n":13,"o":52.67,"t":"2026-10-21T15:15:00Z","v":397,"vw":52.67},{"c":52.715,"h":52.715,"l":52.67,"n":48,"o":52.67,"t":"2026-10-21T15:20:00Z","v":477,"vw":52.695},{"c":52.83,"h":52.83,"l":52.7,"n":89,"o":52.76,"t":"2026-10-21T15:25:00Z","v":1420,"vw":52.776875},{"c":52.8275,"h":52.8275,"l":52.77,"n":45,"o":52.77,"t":"2026-10-21T15:30:00Z","v":658,"vw":52.790833},{"c":52.79,"h":52.79,"l":52.79,"n":3,"o":52.79,"t":"2026-10-21T15:35:00Z","v":193,"vw":52.79},{"c":52.78,"h":52.78,"l":52.74,"n":41,"o":52.75,"t":"2026-10-21T15:40:00Z","v":1293,"vw":52.755556},{"c":52.735,"h":52.825,"l":52.735,"n":29,"o":52.825,"t":"2026-10-21T15:45:00Z","v":887,"vw":52.774474},{"c":52.845,"h":52.845,"l":52.79,"n":22,"o":52.79,"t":"2026-10-21T15:50:00Z","v":490,"vw":52.819178},{"c":52.805,"h":52.925,"l":52.805,"n":117,"o":52.85,"t":"2026-10-21T15:55:00Z","v":2698,"vw":52.832812},{"c":52.8575,"h":52.945,"l":52.81,"n":109,"o":52.83,"t":"2026-10-21T16:00:00Z","v":2536,"vw":52.852814},{"c":52.78,"h":52.85,"l":52.75,"n":117,"o":52.79,"t":"2026-10-21T16:05:00Z","v":2440,"vw":52.801111},{"c":52.845,"h":52.85,"l":52.785,"n":66,"o":52.785,"t":"2026-10-21T16:10:00Z","v":1529,"vw":52.812143},{"c":52.86,"h":52.86,"l":52.75,"n":108,"o":52.76,"t":"2026-10-21T16:20:00Z","v":2345,"vw":52.801539},{"c":52.92,"h":52.9253,"l":52.92,"n":18,"o":52.9253,"t":"2026-10-21T16:25:00Z","v":297,"vw":52.92265},{"c":52.9,"h":52.96,"l":52.9,"n":58,"o":52.94,"t":"2026-10-21T16:30:00Z","v":1526,"vw":52.92888},{"c":52.835,"h":52.9,"l":52.82,"n":108,"o":52.9,"t":"2026-10-21T16:35:00Z","v":2838,"vw":52.851618},{"c":52.79,"h":52.87,"l":52.79,"n":55,"o":52.81,"t":"2026-10-21T16:40:00Z","v":1288,"vw":52.8175},{"c":52.68,"h":52.835,"l":52.6,"n":95,"o":52.835,"t":"2026-10-21T16:45:00Z","v":2671,"vw":52.684197},{"c":52.63,"h":52.68,"l":52.55,"n":101,"o":52.68,"t":"2026-10-21T16:50:00Z","v":2526,"vw":52.595333},{"c":52.725,"h":52.74,"l":52.63,"n":49,"o":52.64,"t":"2026-10-21T16:55:00Z","v":2121,"vw":52.665764},{"c":52.85,"h":52.89,"l":52.84,"n":18,"o":52.89,"t":"2026-10-21T17:00:00Z","v":829,"vw":52.8678},{"c":52.8675,"h":52.9,"l":52.765,"n":34,"o":52.875,"t":"2026-10-21T17:05:00Z","v":1762,"vw":52.805508},{"c":52.76,"h":52.865,"l":52.76,"n":57,"o":52.865,"t":"2026-10-21T17:10:00Z","v":986,"vw":52.83},{"c":52.7302,"h":52.7302,"l":52.63,"n":55,"o":52.65,"t":"2026-10-21T17:15:00Z","v":1581,"vw":52.669564},{"c":52.6625,"h":52.68,"l":52.57,"n":145,"o":52.655,"t":"2026-10-21T17:25:00Z","v":5133,"vw":52.631796},{"c":52.695,"h":52.73,"l":52.655,"n":93,"o":52.655,"t":"2026-10-21T17:30:00Z","v":2466,"vw":52.688333},{"c":52.685,"h":52.7,"l":52.65,"n":58,"o":52.695,"t":"2026-10-21T17:35:00Z","v":951,"vw":52.685},{"c":52.7,"h":52.7,"l":52.59,"n":97,"o":52.64,"t":"2026-10-21T17:40:00Z","v":3747,"vw":52.647309},{"c":52.72,"h":52.72,"l":52.645,"n":38,"o":52.7095,"t":"2026-10-21T17:45:00Z","v":1214,"vw":52.691997},{"c":52.76,"h":52.76,"l":52.71,"n":45,"o":52.75,"t":"2026-10-21T17:50:00Z","v":1215,"vw":52.744771},{"c":52.215,"h":52.705,"l":52.215,"n":218,"o":52.705,"t":"2026-10-21T17:55:00Z","v":7853,"vw":52.447449},{"c":52.2051,"h":52.215,"l":52.16,"n":42,"o":52.215,"t":"2026-10-21T18:00:00Z","v":1917,"vw":52.202075},{"c":52.38,"h":52.38,"l":52.2,"n":102,"o":52.205,"t":"2026-10-21T18:05:00Z","v":2470,"vw":52.282032},{"c":52.425,"h":52.48,"l":52.41,"n":84,"o":52.48,"t":"2026-10-21T18:10:00Z","v":1993,"vw":52.431813},{"c":52.25,"h":52.425,"l":52.25,"n":91,"o":52.425,"t":"2026-10-21T18:15:00Z","v":2503,"vw":52.354738},{"c":52.36,"h":52.36,"l":52.36,"n":6,"o":52.36,"t":"2026-10-21T18:20:00Z","v":209,"vw":52.36},{"c":52.35,"h":52.35,"l":52.26,"n":29,"o":52.275,"t":"2026-10-21T18:25:00Z","v":1308,"vw":52.275},{"c":52.45,"h":52.45,"l":52.34,"n":78,"o":52.34,"t":"2026-10-21T18:30:00Z","v":1950,"vw":52.376371},{"c":52.46,"h":52.46,"l":52.455,"n":14,"o":52.455,"t":"2026-10-21T18:35:00Z","v":452,"vw":52.4575},{"c":52.45,"h":52.45,"l":52.45,"n":18,"o":52.45,"t":"2026-10-21T18:40:00Z","v":642,"vw":52.45},{"c":52.315,"h":52.4,"l":52.315,"n":136,"o":52.3701,"t":"2026-10-21T18:45:00Z","v":4829,"vw":52.368116},{"c":52.33,"h":52.33,"l":52.32,"n":41,"o":52.32,"t":"2026-10-21T18:50:00Z","v":988,"vw":52.321429},{"c":52.18,"h":52.285,"l":52.17,"n":118,"o":52.27,"t":"2026-10-21T18:55:00Z","v":3628,"vw":52.205972},{"c":52.14,"h":52.18,"l":52.13,"n":58,"o":52.18,"t":"2026-10-21T19:00:00Z","v":1392,"vw":52.151},{"c":52.25,"h":52.265,"l":52.17,"n":134,"o":52.22,"t":"2026-10-21T19:05:00Z","v":3325,"vw":52.237188},{"c":52.245,"h":52.25,"l":52.22,"n":33,"o":52.25,"t":"2026-10-21T19:10:00Z","v":984,"vw":52.243},{"c":52.41,"h":52.41,"l":52.34,"n":50,"o":52.34,"t":"2026-10-21T19:15:00Z","v":988,"vw":52.368854},{"c":52.435,"h":52.48,"l":52.42,"n":116,"o":52.43,"t":"2026-10-21T19:20:00Z","v":3234,"vw":52.448226},{"c":52.555,"h":52.56,"l":52.46,"n":114,"o":52.46,"t":"2026-10-21T19:25:00Z","v":3194,"vw":52.544614},{"c":52.485,"h":52.59,"l":52.42,"n":307,"o":52.56,"t":"2026-10-21T19:30:00Z","v":7042,"vw":52.490164},{"c":52.765,"h":52.765,"l":52.4775,"n":197,"o":52.4775,"t":"2026-10-21T19:35:00Z","v":5081,"vw":52.63461},{"c":52.78,"h":52.82,"l":52.63,"n":184,"o":52.765,"t":"2026-10-21T19:40:00Z","v":6124,"vw":52.691772},{"c":52.74,"h":52.76,"l":52.63,"n":279,"o":52.74,"t":"2026-10-21T19:45:00Z","v":6391,"vw":52.709383},{"c":52.795,"h":52.86,"l":52.72,"n":274,"o":52.72,"t":"2026-10-21T19:50:00Z","v":6753,"vw":52.777845},{"c":52.53,"h":52.85,"l":52.53,"n":1001,"o":52.85,"t":"2026-10-21T19:55:00Z","v":46962,"vw":52.646298},{"c":52.57,"h":52.62,"l":52.57,"n":47,"o":52.62,"t":"2026-10-21T20:00:00Z","v":75129,"vw":52.57234},{"c":52.58,"h":52.58,"l":52.58,"n":3,"o":52.58,"t":"2026-10-22T08:00:00Z","v":300,"vw":52.58},{"c":52.58,"h":52.58,"l":52.58,"n":3,"o":52.58,"t":"2026-10-22T08:05:00Z","v":300,"vw":52.58},{"c":52.77,"h":52.77,"l":52.77,"n":4,"o":52.77,"t":"2026-10-22T13:30:00Z","v":438,"vw":52.77},{"c":50.055,"h":52.77,"l":49.53,"n":175,"o":52.77,"t":"2026-10-22T13:35:00Z","v":16002,"vw":50.505744},{"c":51.005,"h":51.03,"l":49.71,"n":308,"o":50.49,"t":"2026-10-22T13:40:00Z","v":13239,"vw":50.45814},{"c":51.545,"h":51.62,"l":50.5141,"n":53,"o":50.785,"t":"2026-10-22T13:45:00Z","v":2741,"vw":51.152871},{"c":51.06,"h":51.16,"l":51.05,"n":30,"o":51.16,"t":"2026-10-22T13:55:00Z","v":1617,"vw":51.095},{"c":51.42,"h":51.519,"l":50.6425,"n":154,"o":50.94,"t":"2026-10-22T14:00:00Z","v":4601,"vw":51.246375},{"c":51.36,"h":51.54,"l":51.21,"n":44,"o":51.54,"t":"2026-10-22T14:05:00Z","v":2298,"vw":51.432767},{"c":51.405,"h":51.41,"l":51.23,"n":81,"o":51.36,"t":"2026-10-22T14:10:00Z","v":3527,"vw":51.301374},{"c":50.875,"h":51.34,"l":50.565,"n":220,"o":51.25,"t":"2026-10-22T14:15:00Z","v":11439,"vw":50.885777},{"c":50.88,"h":50.91,"l":50.76,"n":41,"o":50.76,"t":"2026-10-22T14:20:00Z","v":1568,"vw":50.796301},{"c":50.695,"h":50.84,"l":50.61,"n":76,"o":50.72,"t":"2026-10-22T14:25:00Z","v":4279,"vw":50.769544},{"c":50.19,"h":50.62,"l":50.19,"n":182,"o":50.62,"t":"2026-10-22T14:30:00Z","v":7616,"vw":50.511348},{"c":49.99,"h":50.11,"l":49.8301,"n":106,"o":50.055,"t":"2026-10-22T14:35:00Z","v":4722,"vw":50.037501},{"c":49.8031,"h":50.11,"l":49.8031,"n":51,"o":50.1,"t":"2026-10-22T14:40:00Z","v":2327,"vw":49.986053},{"c":49.13,"h":50.04,"l":49.02,"n":445,"o":49.96,"t":"2026-10-22T14:45:00Z","v":24801,"vw":49.578777},{"c":49.455,"h":49.55,"l":49.2,"n":173,"o":49.2,"t":"2026-10-22T14:50:00Z","v":7102,"vw":49.401021},{"c":49.06,"h":49.65,"l":49.06,"n":125,"o":49.4925,"t":"2026-10-22T14:55:00Z","v":6056,"vw":49.446402},{"c":49.04,"h":49.08,"l":48.86,"n":73,"o":49.08,"t":"2026-10-22T15:00:00Z","v":1651,"vw":48.986981},{"c":48.49,"h":49.09,"l":48.2,"n":183,"o":49.09,"t":"2026-10-22T15:05:00Z","v":11783,"vw":48.48106},{"c":48.54,"h":48.75,"l":48.3,"n":205,"o":48.325,"t":"2026-10-22T15:10:00Z","v":14055,"vw":48.465774},{"c":48.845,"h":49.555,"l":48.725,"n":165,"o":48.725,"t":"2026-10-22T15:15:00Z","v":10306,"vw":49.085125},{"c":48.28,"h":48.8,"l":47.86,"n":140,"o":48.8,"t":"2026-10-22T15:20:00Z","v":10480,"vw":48.10636},{"c":48.1,"h":48.6529,"l":48.1,"n":154,"o":48.42,"t":"2026-10-22T15:25:00Z","v":7641,"vw":48.380106},{"c":47.845,"h":48.2,"l":47.845,"n":190,"o":48.07,"t":"2026-10-22T15:35:00Z","v":11805,"vw":48.020973},{"c":48.23,"h":48.49,"l":47.97,"n":59,"o":48.49,"t":"2026-10-22T15:40:00Z","v":4807,"vw":48.246978},{"c":48.76,"h":48.76,"l":47.99,"n":244,"o":48.19,"t":"2026-10-22T15:45:00Z","v":17146,"vw":48.196973},{"c":48.925,"h":49,"l":48.925,"n":42,"o":49,"t":"2026-10-22T15:50:00Z","v":1458,"vw":48.95448},{"c":48.91,"h":49.13,"l":48.79,"n":122,"o":48.79,"t":"2026-10-22T15:55:00Z","v":7372,"vw":48.915845},{"c":49.04,"h":49.04,"l":48.8,"n":201,"o":48.9,"t":"2026-10-22T16:00:00Z","v":4689,"vw":48.921136},{"c":48.9,"h":49.025,"l":48.79,"n":73,"o":49.025,"t":"2026-10-22T16:05:00Z","v":1909,"vw":48.94425},{"c":48.76,"h":48.83,"l":48.65,"n":87,"o":48.83,"t":"2026-10-22T16:10:00Z","v":2523,"vw":48.734167},{"c":48.86,"h":48.985,"l":48.7435,"n":78,"o":48.765,"t":"2026-10-22T16:15:00Z","v":3739,"vw":48.851381},{"c":48.755,"h":48.83,"l":48.62,"n":122,"o":48.82,"t":"2026-10-22T16:20:00Z","v":5116,"vw":48.704966},{"c":49.065,"h":49.2936,"l":48.755,"n":133,"o":48.755,"t":"2026-10-22T16:25:00Z","v":4857,"vw":49.033892},{"c":49.07,"h":49.205,"l":48.85,"n":77,"o":49.115,"t":"2026-10-22T16:30:00Z","v":3490,"vw":49.01757},{"c":49.05,"h":49.055,"l":48.92,"n":62,"o":48.95,"t":"2026-10-22T16:35:00Z","v":2668,"vw":48.959687},{"c":49.28,"h":49.29,"l":49.07,"n":136,"o":49.07,"t":"2026-10-22T16:40:00Z","v":4743,"vw":49.168404},{"c":49.5,"h":49.62,"l":49.49,"n":109,"o":49.5,"t":"2026-10-22T16:45:00Z","v":3188,"vw":49.509158},{"c":49.26,"h":49.54,"l":49.24,"n":155,"o":49.54,"t":"2026-10-22T16:50:00Z","v":4092,"vw":49.363482},{"c":49.36,"h":49.36,"l":49.25,"n":94,"o":49.25,"t":"2026-10-22T16:55:00Z","v":3582,"vw":49.284546},{"c":49.3,"h":49.375,"l":49.29,"n":136,"o":49.36,"t":"2026-10-22T17:00:00Z","v":2734,"vw":49.335383},{"c":49.23,"h":49.45,"l":49.14,"n":189,"o":49.33,"t":"2026-10-22T17:05:00Z","v":11553,"vw":49.363379},{"c":49.47,"h":49.545,"l":49.255,"n":89,"o":49.255,"t":"2026-10-22T17:10:00Z","v":8716,"vw":49.311851},{"c":49.35,"h":49.495,"l":49.35,"n":67,"o":49.49,"t":"2026-10-22T17:15:00Z","v":2392,"vw":49.436793},{"c":49.31,"h":49.38,"l":49.19,"n":199,"o":49.38,"t":"2026-10-22T17:20:00Z","v":12766,"vw":49.269269},{"c":49.42,"h":49.42,"l":49.41,"n":46,"o":49.42,"t":"2026-10-22T17:25:00Z","v":1610,"vw":49.418},{"c":49.555,"h":49.555,"l":49.44,"n":109,"o":49.44,"t":"2026-10-22T17:30:00Z","v":3379,"vw":49.494077},{"c":49.515,"h":50.06,"l":49.4,"n":368,"o":49.5,"t":"2026-10-22T17:35:00Z","v":23974,"vw":49.54762},{"c":49.45,"h":49.565,"l":49.45,"n":77,"o":49.5117,"t":"2026-10-22T17:40:00Z","v":3678,"vw":49.51507},{"c":49.58,"h":49.8,"l":49.51,"n":335,"o":49.535,"t":"2026-10-22T17:45:00Z","v":22157,"vw":49.614121},{"c":49.61,"h":49.65,"l":49.53,"n":98,"o":49.58,"t":"2026-10-22T17:50:00Z","v":4603,"vw":49.574423},{"c":49.625,"h":49.625,"l":49.61,"n":19,"o":49.61,"t":"2026-10-22T17:55:00Z","v":874,"vw":49.6225},{"c":49.65,"h":49.78,"l":49.51,"n":104,"o":49.51,"t":"2026-10-22T18:00:00Z","v":4484,"vw":49.701939},{"c":49.76,"h":49.76,"l":49.685,"n":67,"o":49.685,"t":"2026-10-22T18:05:00Z","v":2550,"vw":49.727269},{"c":49.71,"h":49.78,"l":49.71,"n":96,"o":49.725,"t":"2026-10-22T18:10:00Z","v":3547,"vw":49.740886},{"c":50.215,"h":50.215,"l":49.725,"n":208,"o":49.725,"t":"2026-10-22T18:15:00Z","v":11904,"vw":49.915184},{"c":50.02,"h":50.41,"l":49.99,"n":68,"o":50.41,"t":"2026-10-22T18:20:00Z","v":3000,"vw":50.123527},{"c":50.03,"h":50.2,"l":50.02,"n":101,"o":50.2,"t":"2026-10-22T18:25:00Z","v":3445,"vw":50.064288},{"c":50.12,"h":50.21,"l":49.945,"n":204,"o":50.21,"t":"2026-10-22T18:30:00Z","v":8470,"vw":50.025201},{"c":50.025,"h":50.105,"l":49.97,"n":60,"o":50.105,"t":"2026-10-22T18:35:00Z","v":1676,"vw":50.041875},{"c":49.93,"h":50.03,"l":49.93,"n":118,"o":50.03,"t":"2026-10-22T18:40:00Z","v":2657,"vw":49.985},{"c":49.97,"h":49.98,"l":49.755,"n":159,"o":49.88,"t":"2026-10-22T18:45:00Z","v":8421,"vw":49.858009},{"c":50.02,"h":50.21,"l":49.87,"n":152,"o":49.92,"t":"2026-10-22T18:50:00Z","v":5620,"vw":50.032841},{"c":50.06,"h":50.14,"l":50.06,"n":69,"o":50.12,"t":"2026-10-22T18:55:00Z","v":2778,"vw":50.099927},{"c":50.14,"h":50.27,"l":50.06,"n":127,"o":50.085,"t":"2026-10-22T19:00:00Z","v":5100,"vw":50.141618},{"c":50.185,"h":50.1925,"l":50.11,"n":31,"o":50.11,"t":"2026-10-22T19:05:00Z","v":1269,"vw":50.1685},{"c":50.175,"h":50.185,"l":49.96,"n":405,"o":50.1,"t":"2026-10-22T19:10:00Z","v":15913,"vw":50.095808},{"c":50.33,"h":50.43,"l":50.18,"n":93,"o":50.18,"t":"2026-10-22T19:15:00Z","v":3787,"vw":50.279272},{"c":50.62,"h":50.62,"l":50.13,"n":285,"o":50.31,"t":"2026-10-22T19:20:00Z","v":18320,"vw":50.303269},{"c":50.21,"h":50.6625,"l":49.97,"n":276,"o":50.52,"t":"2026-10-22T19:25:00Z","v":18316,"vw":50.228901},{"c":50.51,"h":50.92,"l":49.7,"n":326,"o":49.92,"t":"2026-10-22T19:30:00Z","v":23165,"vw":49.996121},{"c":50.41,"h":50.52,"l":50,"n":266,"o":50.51,"t":"2026-10-22T19:35:00Z","v":18198,"vw":50.183212},{"c":49.74,"h":50.52,"l":49.73,"n":505,"o":50.38,"t":"2026-10-22T19:40:00Z","v":29337,"vw":50.140273},{"c":49.3675,"h":49.96,"l":49.28,"n":591,"o":49.96,"t":"2026-10-22T19:45:00Z","v":34136,"vw":49.420381},{"c":49.3,"h":49.56,"l":49.24,"n":446,"o":49.37,"t":"2026-10-22T19:50:00Z","v":24921,"vw":49.374147},{"c":49.27,"h":49.55,"l":49.17,"n":1054,"o":49.35,"t":"2026-10-22T19:55:00Z","v":63780,"vw":49.417917},{"c":49.24,"h":49.24,"l":49.24,"n":40,"o":49.24,"t":"2026-10-22T20:00:00Z","v":84926,"vw":49.24}],"history":[{"c":67.8,"h":70.06,"l":67.775,"n":4643,"o":70.06,"t":"2024-10-21T04:00:00Z","v":126072,"vw":68.174764},{"c":67.97,"h":68.52,"l":67.433,"n":4621,"o":67.94,"t":"2024-10-22T04:00:00Z","v":158768,"vw":67.986996},{"c":67.37,"h":67.927,"l":67.0421,"n":4695,"o":67.6,"t":"2024-10-23T04:00:00Z","v":132470,"vw":67.408298},{"c":71.43,"h":72.04,"l":69.12,"n":6190,"o":70.45,"t":"2024-10-24T04:00:00Z","v":219075,"vw":71.269407},{"c":69.03,"h":72.14,"l":68.86,"n":4672,"o":72.12,"t":"2024-10-25T04:00:00Z","v":132472,"vw":69.652532},{"c":69.55,"h":70.15,"l":69.36,"n":3759,"o":69.63,"t":"2024-10-28T04:00:00Z","v":134534,"vw":69.638297},{"c":69,"h":69.38,"l":68.6,"n":3609,"o":69.12,"t":"2024-10-29T04:00:00Z","v":85882,"vw":69.010518},{"c":69.25,"h":70.36,"l":68.62,"n":3668,"o":68.62,"t":"2024-10-30T04:00:00Z","v":119849,"vw":69.386578},{"c":68.8,"h":69.5,"l":68.44,"n":3223,"o":69.1,"t":"2024-10-31T04:00:00Z","v":86247,"vw":68.92114},{"c":67.35,"h":68.96,"l":67.2,"n":3940,"o":68.96,"t":"2024-11-01T04:00:00Z","v":102820,"vw":67.535768},{"c":67.63,"h":68.84,"l":67.29,"n":4204,"o":67.39,"t":"2024-11-04T05:00:00Z","v":129690,"vw":67.745898},{"c":68.91,"h":69.04,"l":67.23,"n":4398,"o":67.26,"t":"2024-11-05T05:00:00Z","v":182046,"vw":68.76396},{"c":71.86,"h":73.14,"l":70.55,"n":6752,"o":72.59,"t":"2024-11-06T05:00:00Z","v":279509,"vw":71.644926},{"c":71.05,"h":72.1199,"l":70.41,"n":3889,"o":71.96,"t":"2024-11-07T05:00:00Z","v":125886,"vw":71.084398},{"c":72.37,"h":73.48,"l":71.47,"n":6068,"o":71.58,"t":"2024-11-08T05:00:00Z","v":135899,"vw":72.606272},{"c":72.74,"h":73.97,"l":72.552,"n":3419,"o":73.22,"t":"2024-11-11T05:00:00Z","v":107860,"vw":72.898607},{"c":72.37,"h":73.38,"l":72.32,"n":3212,"o":72.65,"t":"2024-11-12T05:00:00Z","v":96990,"vw":72.518549},{"c":72.88,"h":74.22,"l":72.48,"n":3955,"o":72.48,"t":"2024-11-13T05:00:00Z","v":140785,"vw":73.218684},{"c":72.52,"h":73.645,"l":72.23,"n":3192,"o":73.44,"t":"2024-11-14T05:00:00Z","v":77295,"vw":72.538923},{"c":73.4,"h":73.73,"l":72.57,"n":2789,"o":72.96,"t":"2024-11-15T05:00:00Z","v":101785,"vw":73.262896},{"c":72.82,"h":73.76,"l":72.385,"n":3894,"o":73.4,"t":"2024-11-18T05:00:00Z","v":108268,"vw":72.936794},{"c":73.03,"h":73.47,"l":72.45,"n":2861,"o":72.45,"t":"2024-11-19T05:00:00Z","v":103198,"vw":72.977239},{"c":72.35,"h":72.57,"l":71.81,"n":3464,"o":72.57,"t":"2024-11-20T05:00:00Z","v":145664,"vw":72.286913},{"c":73.79,"h":74.425,"l":72.625,"n":3588,"o":72.89,"t":"2024-11-21T05:00:00Z","v":110928,"vw":73.813875},{"c":74.64,"h":75.3,"l":73.67,"n":3399,"o":73.67,"t":"2024-11-22T05:00:00Z","v":139407,"vw":74.688223},{"c":76.23,"h":76.88,"l":74.97,"n":4735,"o":74.97,"t":"2024-11-25T05:00:00Z","v":201262,"vw":76.291429},{"c":75.12,"h":75.94,"l":74.325,"n":3855,"o":75.94,"t":"2024-11-26T05:00:00Z","v":122901,"vw":75.096601},{"c":75.46,"h":76.265,"l":75.3,"n":2553,"o":75.57,"t":"2024-11-27T05:00:00Z","v":69773,"vw":75.584817},{"c":75.09,"h":76.28,"l":74.93,"n":2294,"o":76.28,"t":"2024-11-29T05:00:00Z","v":66007,"vw":75.200908},{"c":76.37,"h":76.88,"l":73.72,"n":4658,"o":74.5,"t":"2024-12-02T05:00:00Z","v":165395,"vw":75.867833},{"c":75.56,"h":76.49,"l":74.62,"n":3058,"o":74.62,"t":"2024-12-03T05:00:00Z","v":73670,"vw":75.591236},{"c":75.04,"h":76.15,"l":74.53,"n":3039,"o":75.91,"t":"2024-12-04T05:00:00Z","v":99051,"vw":75.076882},{"c":74.88,"h":75.58,"l":74.67,"n":3827,"o":74.99,"t":"2024-12-05T05:00:00Z","v":105785,"vw":74.968318},{"c":75.16,"h":75.36,"l":74.155,"n":3786,"o":75.35,"t":"2024-12-06T05:00:00Z","v":119853,"vw":74.980278},{"c":77.18,"h":78.44,"l":76.0574,"n":8322,"o":77,"t":"2024-12-09T05:00:00Z","v":470030,"vw":76.917935},{"c":74.22,"h":77.35,"l":74.14,"n":6702,"o":76.96,"t":"2024-12-10T05:00:00Z","v":244585,"vw":74.925918},{"c":73.54,"h":74.56,"l":72.65,"n":4527,"o":74.37,"t":"2024-12-11T05:00:00Z","v":184900,"vw":73.51558},{"c":74.2,"h":74.7399,"l":73,"n":4147,"o":73.8,"t":"2024-12-12T05:00:00Z","v":129975,"vw":74.168584},{"c":74.6,"h":74.6,"l":73.135,"n":4078,"o":74.4,"t":"2024-12-13T05:00:00Z","v":167916,"vw":74.10457},{"c":74.42,"h":75.18,"l":74.155,"n":5020,"o":74.4,"t":"2024-12-16T05:00:00Z","v":124778,"vw":74.604347},{"c":72.94,"h":74.74,"l":72.7,"n":4142,"o":73.9,"t":"2024-12-17T05:00:00Z","v":110567,"vw":73.034073},{"c":69.61,"h":73.89,"l":68.76,"n":5068,"o":73.09,"t":"2024-12-18T05:00:00Z","v":223372,"vw":70.336526},{"c":68.77,"h":70.75,"l":68.71,"n":4062,"o":70.14,"t":"2024-12-19T05:00:00Z","v":147835,"vw":68.987059},{"c":70,"h":70.915,"l":68.115,"n":5187,"o":68.25,"t":"2024-12-20T05:00:00Z","v":449823,"vw":69.833541},{"c":69.56,"h":70,"l":69.16,"n":4000,"o":69.7,"t":"2024-12-23T05:00:00Z","v":154950,"vw":69.519852},{"c":70.27,"h":70.28,"l":69.33,"n":1778,"o":69.85,"t":"2024-12-24T05:00:00Z","v":57552,"vw":70.086732},{"c":70.34,"h":70.57,"l":69.66,"n":3389,"o":69.9,"t":"2024-12-26T05:00:00Z","v":152457,"vw":70.267928},{"c":69.05,"h":70.576,"l":68.48,"n":3328,"o":69.79,"t":"2024-12-27T05:00:00Z","v":93470,"vw":69.07928},{"c":67.87,"h":68.77,"l":67.64,"n":4175,"o":68.77,"t":"2024-12-30T05:00:00Z","v":257541,"vw":67.982898},{"c":67.49,"h":68.36,"l":67.27,"n":4023,"o":68.16,"t":"2024-12-31T05:00:00Z","v":109464,"vw":67.632664},{"c":65.83,"h":68.495,"l":65.8,"n":4496,"o":67.54,"t":"2025-01-02T05:00:00Z","v":140365,"vw":66.495777},{"c":66.41,"h":66.948,"l":64.97,"n":4492,"o":66.13,"t":"2025-01-03T05:00:00Z","v":269133,"vw":66.301279},{"c":65.82,"h":66.87,"l":65.45,"n":4617,"o":66.5,"t":"2025-01-06T05:00:00Z","v":224685,"vw":66.101011},{"c":64.3,"h":65.75,"l":63.57,"n":6126,"o":65.75,"t":"2025-01-07T05:00:00Z","v":240270,"vw":64.263294},{"c":62.39,"h":63.61,"l":61.29,"n":6015,"o":63.61,"t":"2025-01-08T05:00:00Z","v":285023,"vw":62.239055},{"c":60.02,"h":62.41,"l":59.4,"n":5957,"o":62.41,"t":"2025-01-10T05:00:00Z","v":278270,"vw":59.932471},{"c":59.55,"h":59.95,"l":58.61,"n":4899,"o":59.27,"t":"2025-01-13T05:00:00Z","v":306743,"vw":59.383012},{"c":61.28,"h":61.51,"l":59.61,"n":4965,"o":59.86,"t":"2025-01-14T05:00:00Z","v":293564,"vw":61.071213},{"c":62.5,"h":63.16,"l":61.97,"n":5808,"o":62.87,"t":"2025-01-15T05:00:00Z","v":376584,"vw":62.426882},{"c":64.69,"h":65.03,"l":62.8,"n":5150,"o":62.92,"t":"2025-01-16T05:00:00Z","v":207060,"vw":63.925627},{"c":65.08,"h":65.62,"l":64.9,"n":4158,"o":65.1,"t":"2025-01-17T05:00:00Z","v":166101,"vw":65.158936},{"c":65.31,"h":66.335,"l":65.015,"n":4401,"o":65.68,"t":"2025-01-21T05:00:00Z","v":180971,"vw":65.552661},{"c":64.53,"h":65.27,"l":64.33,"n":3654,"o":65.05,"t":"2025-01-22T05:00:00Z","v":172761,"vw":64.617798},{"c":63.96,"h":64.75,"l":63.835,"n":4493,"o":64.24,"t":"2025-01-23T05:00:00Z","v":201964,"vw":64.074315},{"c":64.23,"h":64.5,"l":63.36,"n":3395,"o":63.66,"t":"2025-01-24T05:00:00Z","v":105691,"vw":64.135266},{"c":65.69,"h":66.18,"l":64.65,"n":3593,"o":64.65,"t":"2025-01-27T05:00:00Z","v":118148,"vw":65.729163},{"c":64.81,"h":65.93,"l":64.79,"n":3228,"o":65.19,"t":"2025-01-28T05:00:00Z","v":97322,"vw":65.010164},{"c":64.27,"h":65.405,"l":63.995,"n":3246,"o":64.65,"t":"2025-01-29T05:00:00Z","v":96390,"vw":64.544858},{"c":65.47,"h":66.135,"l":64.76,"n":3404,"o":64.95,"t":"2025-01-30T05:00:00Z","v":118242,"vw":65.511283},{"c":65.19,"h":66.37,"l":64.68,"n":4013,"o":65.38,"t":"2025-01-31T05:00:00Z","v":143894,"vw":65.293782},{"c":64.61,"h":65.29,"l":63.46,"n":4778,"o":64.09,"t":"2025-02-03T05:00:00Z","v":180374,"vw":64.556061},{"c":64.59,"h":64.89,"l":64.09,"n":2812,"o":64.69,"t":"2025-02-04T05:00:00Z","v":97605,"vw":64.511509},{"c":65.7,"h":65.91,"l":64.17,"n":4990,"o":65,"t":"2025-02-05T05:00:00Z","v":187843,"vw":65.5795},{"c":68.27,"h":68.315,"l":65.5,"n":5834,"o":65.6,"t":"2025-02-06T05:00:00Z","v":235414,"vw":67.729393},{"c":67.24,"h":67.89,"l":65.75,"n":5017,"o":67.89,"t":"2025-02-07T05:00:00Z","v":262818,"vw":66.80741},{"c":66.71,"h":67.904,"l":65.805,"n":4431,"o":67.34,"t":"2025-02-10T05:00:00Z","v":192443,"vw":66.627758},{"c":67.95,"h":67.95,"l":66.195,"n":3777,"o":66.48,"t":"2025-02-11T05:00:00Z","v":195568,"vw":67.647439},{"c":67.32,"h":67.38,"l":65.82,"n":5288,"o":67,"t":"2025-02-12T05:00:00Z","v":218551,"vw":67.064807},{"c":68.47,"h":68.47,"l":67.01,"n":3836,"o":68.05,"t":"2025-02-13T05:00:00Z","v":145565,"vw":68.222639},{"c":68.54,"h":69.145,"l":67.63,"n":3478,"o":68.85,"t":"2025-02-14T05:00:00Z","v":114956,"vw":68.394774},{"c":68.53,"h":68.7,"l":67.41,"n":5217,"o":68.43,"t":"2025-02-18T05:00:00Z","v":191226,"vw":68.325185},{"c":68.59,"h":68.9069,"l":67.68,"n":4255,"o":67.97,"t":"2025-02-19T05:00:00Z","v":134485,"vw":68.516023},{"c":68.45,"h":68.72,"l":67.82,"n":3680,"o":68.34,"t":"2025-02-20T05:00:00Z","v":126558,"vw":68.453768},{"c":68.95,"h":69.55,"l":68.13,"n":4774,"o":69.55,"t":"2025-02-21T05:00:00Z","v":255838,"vw":68.924307},{"c":69.63,"h":70.66,"l":68.33,"n":6109,"o":69.13,"t":"2025-02-24T05:00:00Z","v":227408,"vw":69.833598},{"c":70.96,"h":72.23,"l":69.93,"n":5266,"o":69.93,"t":"2025-02-25T05:00:00Z","v":252169,"vw":71.251725},{"c":70.69,"h":71.27,"l":70,"n":4442,"o":70.64,"t":"2025-02-26T05:00:00Z","v":204953,"vw":70.665797},{"c":69.73,"h":70.86,"l":69.415,"n":5129,"o":70.84,"t":"2025-02-27T05:00:00Z","v":212406,"vw":69.959725},{"c":71.2,"h":71.36,"l":69.77,"n":4066,"o":70.11,"t":"2025-02-28T05:00:00Z","v":232117,"vw":70.919537},{"c":70.35,"h":71.95,"l":70.0516,"n":5620,"o":70.95,"t":"2025-03-03T05:00:00Z","v":214878,"vw":70.926659},{"c":68.83,"h":70.32,"l":68.81,"n":4290,"o":69.98,"t":"2025-03-04T05:00:00Z","v":129136,"vw":69.067767},{"c":70.73,"h":71.02,"l":68.4,"n":6369,"o":68.59,"t":"2025-03-05T05:00:00Z","v":290227,"vw":70.107416},{"c":69.25,"h":70.95,"l":68.84,"n":6666,"o":70.25,"t":"2025-03-06T05:00:00Z","v":288642,"vw":69.625536},{"c":68.84,"h":70.1313,"l":67.97,"n":5242,"o":69.68,"t":"2025-03-07T05:00:00Z","v":196770,"vw":68.771203},{"c":67.38,"h":69.44,"l":66.89,"n":4949,"o":68.53,"t":"2025-03-10T04:00:00Z","v":185023,"vw":67.792646},{"c":70.7,"h":71.2,"l":66.7,"n":11848,"o":67.67,"t":"2025-03-11T04:00:00Z","v":426481,"vw":69.836543},{"c":70.96,"h":71.39,"l":69.09,"n":6077,"o":70.74,"t":"2025-03-12T04:00:00Z","v":201463,"vw":70.609572},{"c":70.74,"h":72.52,"l":69.4285,"n":4960,"o":71.43,"t":"2025-03-13T04:00:00Z","v":145199,"vw":70.960222},{"c":71.62,"h":71.76,"l":70.5,"n":3228,"o":70.97,"t":"2025-03-14T04:00:00Z","v":85676,"vw":71.44816},{"c":71.41,"h":71.51,"l":70.41,"n":4528,"o":70.7,"t":"2025-03-17T04:00:00Z","v":120242,"vw":71.168976},{"c":70.64,"h":71.695,"l":70.48,"n":3874,"o":71.37,"t":"2025-03-18T04:00:00Z","v":105574,"vw":70.740729},{"c":70.38,"h":71.2971,"l":69.7,"n":4607,"o":70.7,"t":"2025-03-19T04:00:00Z","v":154412,"vw":70.357537},{"c":70.92,"h":71.67,"l":70.135,"n":4425,"o":70.38,"t":"2025-03-20T04:00:00Z","v":141756,"vw":70.939579},{"c":70.24,"h":71.65,"l":69.94,"n":5579,"o":70.34,"t":"2025-03-21T04:00:00Z","v":598392,"vw":70.299034},{"c":72,"h":72.01,"l":70.919,"n":3809,"o":71.29,"t":"2025-03-24T04:00:00Z","v":120465,"vw":71.714009},{"c":72.01,"h":72.5,"l":71.33,"n":5064,"o":72,"t":"2025-03-25T04:00:00Z","v":139889,"vw":71.964026},{"c":71.52,"h":72.57,"l":71.0105,"n":3908,"o":72.13,"t":"2025-03-26T04:00:00Z","v":147487,"vw":71.549564},{"c":72.6,"h":72.8799,"l":71.1,"n":4117,"o":71.96,"t":"2025-03-27T04:00:00Z","v":136497,"vw":72.350821},{"c":71.67,"h":72.72,"l":71.105,"n":3855,"o":72.72,"t":"2025-03-28T04:00:00Z","v":119615,"vw":71.645838},{"c":71.35,"h":72.1,"l":70.575,"n":3727,"o":70.95,"t":"2025-03-31T04:00:00Z","v":166005,"vw":71.375828},{"c":71.7,"h":72.6,"l":70.73,"n":3870,"o":71.57,"t":"2025-04-01T04:00:00Z","v":89779,"vw":71.672862},{"c":72.65,"h":72.81,"l":71.07,"n":3348,"o":71.07,"t":"2025-04-02T04:00:00Z","v":87946,"vw":72.38074},{"c":69.56,"h":71,"l":69.41,"n":3842,"o":69.82,"t":"2025-04-03T04:00:00Z","v":144173,"vw":69.97792},{"c":67.08,"h":68.38,"l":65.97,"n":7231,"o":67.37,"t":"2025-04-04T04:00:00Z","v":291627,"vw":67.110691},{"c":64.06,"h":68.47,"l":63.16,"n":8494,"o":64.99,"t":"2025-04-07T04:00:00Z","v":249721,"vw":64.451285},{"c":64.1,"h":66.5,"l":63.24,"n":6189,"o":65.54,"t":"2025-04-08T04:00:00Z","v":229273,"vw":64.33387},{"c":66.71,"h":68.018,"l":61.7114,"n":5741,"o":63.92,"t":"2025-04-09T04:00:00Z","v":199625,"vw":65.834207},{"c":65.66,"h":66.915,"l":64.47,"n":4744,"o":65.22,"t":"2025-04-10T04:00:00Z","v":125641,"vw":65.650884},{"c":65.09,"h":65.28,"l":63.37,"n":4169,"o":65.18,"t":"2025-04-11T04:00:00Z","v":89308,"vw":64.712885},{"c":66.55,"h":67.1,"l":65.387,"n":3430,"o":65.55,"t":"2025-04-14T04:00:00Z","v":115014,"vw":66.488794},{"c":66.26,"h":67.63,"l":66.16,"n":4151,"o":66.16,"t":"2025-04-15T04:00:00Z","v":142530,"vw":66.571325},{"c":65.16,"h":66.73,"l":64.8,"n":3678,"o":66.26,"t":"2025-04-16T04:00:00Z","v":91684,"vw":65.312382},{"c":65.28,"h":66.27,"l":64.99,"n":4308,"o":65.36,"t":"2025-04-17T04:00:00Z","v":118356,"vw":65.505436},{"c":64,"h":65.03,"l":63.41,"n":4064,"o":65.03,"t":"2025-04-21T04:00:00Z","v":125314,"vw":64.079135},{"c":65.78,"h":65.99,"l":63.53,"n":5553,"o":64.28,"t":"2025-04-22T04:00:00Z","v":164875,"vw":65.354987},{"c":66.76,"h":67.45,"l":66.14,"n":5288,"o":67.17,"t":"2025-04-23T04:00:00Z","v":165345,"vw":66.717479},{"c":65.51,"h":65.96,"l":62.25,"n":5128,"o":62.25,"t":"2025-04-24T04:00:00Z","v":169970,"vw":65.251495},{"c":64.69,"h":65.76,"l":63.55,"n":4161,"o":65.47,"t":"2025-04-25T04:00:00Z","v":114128,"vw":64.615956},{"c":64.96,"h":65.37,"l":63.81,"n":3860,"o":64.45,"t":"2025-04-28T04:00:00Z","v":111968,"vw":64.706393},{"c":65.2,"h":65.3,"l":64.19,"n":3535,"o":64.6,"t":"2025-04-29T04:00:00Z","v":128118,"vw":65.039863},{"c":65.48,"h":65.79,"l":63.42,"n":3645,"o":64.96,"t":"2025-04-30T04:00:00Z","v":166734,"vw":65.223586},{"c":65.06,"h":65.68,"l":64.545,"n":3916,"o":65.37,"t":"2025-05-01T04:00:00Z","v":115340,"vw":65.14526},{"c":66.97,"h":67.01,"l":65.245,"n":3464,"o":65.56,"t":"2025-05-02T04:00:00Z","v":115886,"vw":66.704033},{"c":65.68,"h":66.665,"l":65.3877,"n":3160,"o":66.32,"t":"2025-05-05T04:00:00Z","v":86936,"vw":65.923504},{"c":64.98,"h":65.7,"l":64.555,"n":3152,"o":65.36,"t":"2025-05-06T04:00:00Z","v":81090,"vw":65.149881},{"c":64.49,"h":66.07,"l":64.09,"n":2986,"o":65.04,"t":"2025-05-07T04:00:00Z","v":113553,"vw":64.671353},{"c":64.54,"h":65.26,"l":63.96,"n":3451,"o":64.46,"t":"2025-05-08T04:00:00Z","v":164629,"vw":64.509271},{"c":63.74,"h":64.84,"l":63.4601,"n":3037,"o":64.84,"t":"2025-05-09T04:00:00Z","v":155698,"vw":63.778541},{"c":64.73,"h":65.01,"l":63.9708,"n":3204,"o":64.94,"t":"2025-05-12T04:00:00Z","v":104580,"vw":64.655835},{"c":65.38,"h":65.38,"l":64.785,"n":3958,"o":65.1,"t":"2025-05-13T04:00:00Z","v":134733,"vw":65.233781},{"c":64.91,"h":65.75,"l":64.21,"n":4220,"o":65.19,"t":"2025-05-14T04:00:00Z","v":146375,"vw":64.896693},{"c":66.04,"h":66.08,"l":65.01,"n":2343,"o":65.01,"t":"2025-05-15T04:00:00Z","v":72587,"vw":65.867366},{"c":66.39,"h":66.77,"l":65.6783,"n":4143,"o":66.27,"t":"2025-05-16T04:00:00Z","v":138380,"vw":66.371581},{"c":66.02,"h":66.39,"l":65.35,"n":3881,"o":65.79,"t":"2025-05-19T04:00:00Z","v":119773,"vw":65.957475},{"c":64.63,"h":66.12,"l":64.5,"n":4337,"o":65.97,"t":"2025-05-20T04:00:00Z","v":142792,"vw":65.204166},{"c":62.11,"h":64.073,"l":61.33,"n":6384,"o":63.8,"t":"2025-05-21T04:00:00Z","v":264086,"vw":62.073107},{"c":60.82,"h":62.13,"l":60.41,"n":5378,"o":61.84,"t":"2025-05-22T04:00:00Z","v":192810,"vw":60.811569},{"c":60.74,"h":60.945,"l":59.47,"n":5148,"o":60.34,"t":"2025-05-23T04:00:00Z","v":179176,"vw":60.65662},{"c":61.66,"h":62.22,"l":60.21,"n":6986,"o":61.31,"t":"2025-05-27T04:00:00Z","v":358814,"vw":61.706745},{"c":59.94,"h":61.465,"l":59.54,"n":7527,"o":61.4,"t":"2025-05-28T04:00:00Z","v":267552,"vw":59.987535},{"c":60.18,"h":60.5,"l":59.43,"n":4842,"o":60.23,"t":"2025-05-29T04:00:00Z","v":202584,"vw":60.016563},{"c":60.34,"h":60.66,"l":59.25,"n":6058,"o":60.3,"t":"2025-05-30T04:00:00Z","v":296418,"vw":60.245122},{"c":59.82,"h":60.23,"l":58.64,"n":5312,"o":60.11,"t":"2025-06-02T04:00:00Z","v":192629,"vw":59.819128},{"c":60.57,"h":60.63,"l":58.75,"n":5585,"o":59.76,"t":"2025-06-03T04:00:00Z","v":226746,"vw":60.154195},{"c":60.12,"h":61.0122,"l":60.03,"n":3796,"o":60.48,"t":"2025-06-04T04:00:00Z","v":128371,"vw":60.27978},{"c":60.85,"h":60.995,"l":59.795,"n":4543,"o":60.1,"t":"2025-06-05T04:00:00Z","v":275511,"vw":60.679272},{"c":61.47,"h":61.87,"l":60.9029,"n":2876,"o":61.62,"t":"2025-06-06T04:00:00Z","v":83963,"vw":61.363688},{"c":61.61,"h":62,"l":60.68,"n":4473,"o":61.67,"t":"2025-06-09T04:00:00Z","v":162500,"vw":61.582371},{"c":62.13,"h":62.34,"l":61.47,"n":3198,"o":61.82,"t":"2025-06-10T04:00:00Z","v":83675,"vw":62.043169},{"c":62.99,"h":63.605,"l":62.02,"n":3789,"o":62.22,"t":"2025-06-11T04:00:00Z","v":128998,"vw":62.971823},{"c":64.29,"h":64.35,"l":62.62,"n":3992,"o":62.91,"t":"2025-06-12T04:00:00Z","v":126682,"vw":64.022143},{"c":62.73,"h":64.33,"l":62.62,"n":4367,"o":63.53,"t":"2025-06-13T04:00:00Z","v":145069,"vw":63.093193},{"c":61.14,"h":62.87,"l":60.34,"n":5880,"o":62.87,"t":"2025-06-16T04:00:00Z","v":222614,"vw":61.248208},{"c":60.13,"h":61.82,"l":60.08,"n":5887,"o":60.51,"t":"2025-06-17T04:00:00Z","v":259416,"vw":60.732897},{"c":62.32,"h":62.64,"l":60.17,"n":6399,"o":60.17,"t":"2025-06-18T04:00:00Z","v":295956,"vw":61.913293},{"c":62.78,"h":63.41,"l":62.305,"n":3936,"o":62.68,"t":"2025-06-20T04:00:00Z","v":291129,"vw":62.766674},{"c":65.61,"h":65.73,"l":62.52,"n":4794,"o":62.63,"t":"2025-06-23T04:00:00Z","v":168277,"vw":64.889841},{"c":65.63,"h":66.065,"l":65.3,"n":3586,"o":65.89,"t":"2025-06-24T04:00:00Z","v":119497,"vw":65.679579},{"c":64.18,"h":65.565,"l":64.11,"n":3689,"o":65.23,"t":"2025-06-25T04:00:00Z","v":105396,"vw":64.493719},{"c":64.92,"h":64.95,"l":63.92,"n":3619,"o":64.15,"t":"2025-06-26T04:00:00Z","v":185748,"vw":64.760388},{"c":65.25,"h":65.48,"l":64.4501,"n":4118,"o":65.01,"t":"2025-06-27T04:00:00Z","v":291071,"vw":65.21252},{"c":65.1,"h":65.88,"l":64.77,"n":5032,"o":65.33,"t":"2025-06-30T04:00:00Z","v":152248,"vw":65.149521},{"c":66.04,"h":66.5625,"l":64.45,"n":4915,"o":64.62,"t":"2025-07-01T04:00:00Z","v":183692,"vw":66.029443},{"c":66.21,"h":66.21,"l":65.355,"n":3968,"o":66.04,"t":"2025-07-02T04:00:00Z","v":114621,"vw":66.032303},{"c":66.91,"h":66.93,"l":65.985,"n":1771,"o":66.15,"t":"2025-07-03T04:00:00Z","v":56863,"vw":66.72478},{"c":65.33,"h":66.91,"l":65.05,"n":4172,"o":66.3,"t":"2025-07-07T04:00:00Z","v":127462,"vw":65.469649},{"c":64.61,"h":65.74,"l":64.55,"n":4787,"o":65.14,"t":"2025-07-08T04:00:00Z","v":152481,"vw":64.755341},{"c":64.7,"h":65.49,"l":64.345,"n":4419,"o":64.61,"t":"2025-07-09T04:00:00Z","v":166226,"vw":64.78864},{"c":60.3,"h":64.18,"l":59.08,"n":8480,"o":64.18,"t":"2025-07-10T04:00:00Z","v":444348,"vw":60.366733},{"c":60.49,"h":61.77,"l":59.48,"n":6888,"o":60.11,"t":"2025-07-11T04:00:00Z","v":320267,"vw":60.570626},{"c":59.88,"h":61.2,"l":59.88,"n":5932,"o":60.19,"t":"2025-07-14T04:00:00Z","v":208640,"vw":60.226843},{"c":56.87,"h":59.985,"l":56.77,"n":7766,"o":59.94,"t":"2025-07-15T04:00:00Z","v":859631,"vw":58.621949},{"c":57.71,"h":57.9936,"l":56.3901,"n":4681,"o":57.19,"t":"2025-07-16T04:00:00Z","v":210849,"vw":57.376607},{"c":58.78,"h":59.3,"l":57.32,"n":5953,"o":57.32,"t":"2025-07-17T04:00:00Z","v":213941,"vw":58.669284},{"c":58.44,"h":59.38,"l":58.115,"n":4863,"o":58.91,"t":"2025-07-18T04:00:00Z","v":127236,"vw":58.477554},{"c":58.34,"h":60,"l":58.13,"n":4055,"o":58.77,"t":"2025-07-21T04:00:00Z","v":129396,"vw":58.447738},{"c":59.17,"h":59.8199,"l":58.72,"n":5550,"o":58.72,"t":"2025-07-22T04:00:00Z","v":181830,"vw":59.286588},{"c":59.51,"h":60.01,"l":59.09,"n":6125,"o":59.71,"t":"2025-07-23T04:00:00Z","v":230481,"vw":59.568716},{"c":65.58,"h":67.375,"l":62.01,"n":11027,"o":63.43,"t":"2025-07-24T04:00:00Z","v":396671,"vw":65.820642},{"c":65.11,"h":66.12,"l":64.155,"n":7111,"o":65.49,"t":"2025-07-25T04:00:00Z","v":274367,"vw":65.030912},{"c":66.01,"h":66.75,"l":65.05,"n":7384,"o":65.3,"t":"2025-07-28T04:00:00Z","v":272353,"vw":65.886879},{"c":65.41,"h":66.39,"l":65.41,"n":5163,"o":66.39,"t":"2025-07-29T04:00:00Z","v":164388,"vw":65.540685},{"c":64.93,"h":66.3,"l":64.61,"n":5741,"o":65.22,"t":"2025-07-30T04:00:00Z","v":225818,"vw":65.164576},{"c":64.93,"h":65.615,"l":64.38,"n":7117,"o":64.38,"t":"2025-07-31T04:00:00Z","v":313390,"vw":64.96809},{"c":65.6,"h":65.75,"l":64.63,"n":8053,"o":64.84,"t":"2025-08-01T04:00:00Z","v":280012,"vw":65.416991},{"c":67.35,"h":67.39,"l":65.85,"n":5071,"o":65.93,"t":"2025-08-04T04:00:00Z","v":172267,"vw":66.823644},{"c":67.92,"h":68.11,"l":66.98,"n":5497,"o":67.19,"t":"2025-08-05T04:00:00Z","v":212544,"vw":67.612216},{"c":67.9,"h":68.25,"l":67.34,"n":4318,"o":68.02,"t":"2025-08-06T04:00:00Z","v":138368,"vw":67.863881},{"c":67.69,"h":67.8,"l":66.675,"n":5559,"o":67.8,"t":"2025-08-07T04:00:00Z","v":147252,"vw":67.484928},{"c":67.41,"h":68.17,"l":66.96,"n":4025,"o":68.05,"t":"2025-08-08T04:00:00Z","v":116318,"vw":67.524288},{"c":67.94,"h":68.245,"l":67.015,"n":4424,"o":67.68,"t":"2025-08-11T04:00:00Z","v":112656,"vw":67.886826},{"c":70.1,"h":70.49,"l":68.13,"n":4392,"o":68.45,"t":"2025-08-12T04:00:00Z","v":140590,"vw":69.792886},{"c":72.13,"h":72.48,"l":70.41,"n":5037,"o":70.69,"t":"2025-08-13T04:00:00Z","v":148648,"vw":71.938743},{"c":71.65,"h":72.8,"l":71.22,"n":3683,"o":71.72,"t":"2025-08-14T04:00:00Z","v":187479,"vw":72.211066},{"c":70.8,"h":71.87,"l":70.3775,"n":4794,"o":71.87,"t":"2025-08-15T04:00:00Z","v":154524,"vw":70.855638},{"c":69.9,"h":71.08,"l":69.72,"n":4435,"o":70.7,"t":"2025-08-18T04:00:00Z","v":107411,"vw":70.033527},{"c":70.87,"h":71.175,"l":69.52,"n":3022,"o":69.52,"t":"2025-08-19T04:00:00Z","v":68481,"vw":70.700483},{"c":70.56,"h":71.605,"l":70.515,"n":3636,"o":71.15,"t":"2025-08-20T04:00:00Z","v":104487,"vw":70.690325},{"c":70.58,"h":71.03,"l":69.99,"n":3964,"o":69.99,"t":"2025-08-21T04:00:00Z","v":97524,"vw":70.607111},{"c":73.48,"h":73.99,"l":70.67,"n":6188,"o":71.26,"t":"2025-08-22T04:00:00Z","v":195364,"vw":73.245385},{"c":73.15,"h":73.89,"l":72.57,"n":5470,"o":72.9,"t":"2025-08-25T04:00:00Z","v":153073,"vw":73.325552},{"c":72.64,"h":73.405,"l":72.425,"n":4030,"o":72.8,"t":"2025-08-26T04:00:00Z","v":171850,"vw":72.752736},{"c":73.17,"h":73.8,"l":72.11,"n":4680,"o":72.22,"t":"2025-08-27T04:00:00Z","v":123957,"vw":73.089846},{"c":72.69,"h":73.16,"l":71.96,"n":4275,"o":73.16,"t":"2025-08-28T04:00:00Z","v":130452,"vw":72.619278},{"c":72.84,"h":73.86,"l":72.59,"n":4275,"o":73.07,"t":"2025-08-29T04:00:00Z","v":125481,"vw":72.957769},{"c":70.54,"h":72.04,"l":70.47,"n":4695,"o":71.88,"t":"2025-09-02T04:00:00Z","v":165598,"vw":70.750425},{"c":72.24,"h":72.32,"l":70.425,"n":5622,"o":70.47,"t":"2025-09-03T04:00:00Z","v":137768,"vw":71.889629},{"c":73.98,"h":74.07,"l":72.1,"n":5771,"o":72.89,"t":"2025-09-04T04:00:00Z","v":161815,"vw":73.364048},{"c":73.55,"h":75.435,"l":73.55,"n":5278,"o":74.2,"t":"2025-09-05T04:00:00Z","v":184002,"vw":74.049616},{"c":75.14,"h":75.22,"l":71.32,"n":5756,"o":73.25,"t":"2025-09-08T04:00:00Z","v":196293,"vw":74.556541},{"c":73.11,"h":75.14,"l":73.11,"n":4831,"o":75.14,"t":"2025-09-09T04:00:00Z","v":151053,"vw":73.38729},{"c":72.88,"h":73.06,"l":71.445,"n":5773,"o":72.79,"t":"2025-09-10T04:00:00Z","v":160191,"vw":72.593271},{"c":74.9,"h":75.19,"l":72.89,"n":5224,"o":73.03,"t":"2025-09-11T04:00:00Z","v":176056,"vw":74.7489},{"c":74.47,"h":75.05,"l":73.79,"n":3758,"o":74.18,"t":"2025-09-12T04:00:00Z","v":108117,"vw":74.461545},{"c":74.4,"h":75.3599,"l":74.28,"n":5641,"o":75,"t":"2025-09-15T04:00:00Z","v":107054,"vw":74.523343},{"c":72.54,"h":73.98,"l":72.2,"n":4233,"o":73.98,"t":"2025-09-16T04:00:00Z","v":98043,"vw":72.624511},{"c":74.41,"h":75.07,"l":71.855,"n":7258,"o":72.92,"t":"2025-09-17T04:00:00Z","v":256983,"vw":74.14029},{"c":76.58,"h":77.47,"l":73.785,"n":7125,"o":73.92,"t":"2025-09-18T04:00:00Z","v":259161,"vw":76.334699},{"c":75.28,"h":76.8,"l":74.88,"n":4854,"o":76.8,"t":"2025-09-19T04:00:00Z","v":400642,"vw":75.569619},{"c":74.36,"h":75.99,"l":74.27,"n":5442,"o":75.27,"t":"2025-09-22T04:00:00Z","v":123094,"vw":74.663776},{"c":74.07,"h":75.365,"l":74.07,"n":4252,"o":74.49,"t":"2025-09-23T04:00:00Z","v":108551,"vw":74.326582},{"c":74.18,"h":74.68,"l":73.21,"n":3642,"o":73.78,"t":"2025-09-24T04:00:00Z","v":87672,"vw":74.181902},{"c":73.76,"h":74.325,"l":72.72,"n":3980,"o":73.96,"t":"2025-09-25T04:00:00Z","v":116440,"vw":73.600484},{"c":74.32,"h":74.61,"l":73.74,"n":4455,"o":73.74,"t":"2025-09-26T04:00:00Z","v":115050,"vw":74.229973},{"c":73.64,"h":74.465,"l":72.4,"n":4746,"o":74.19,"t":"2025-09-29T04:00:00Z","v":142743,"vw":73.390742},{"c":73.32,"h":74.3998,"l":72.87,"n":4195,"o":73.51,"t":"2025-09-30T04:00:00Z","v":113261,"vw":73.282114},{"c":72.78,"h":73.475,"l":72.64,"n":4138,"o":72.9,"t":"2025-10-01T04:00:00Z","v":88479,"vw":72.82955},{"c":72.49,"h":72.9,"l":71.28,"n":4478,"o":72.5,"t":"2025-10-02T04:00:00Z","v":115325,"vw":72.428822},{"c":72.44,"h":74.28,"l":72.065,"n":4341,"o":72.56,"t":"2025-10-03T04:00:00Z","v":138331,"vw":72.533149},{"c":69.74,"h":72.375,"l":69.46,"n":4737,"o":72.37,"t":"2025-10-06T04:00:00Z","v":119978,"vw":70.034055},{"c":68.05,"h":70.44,"l":67.9,"n":4788,"o":69.58,"t":"2025-10-07T04:00:00Z","v":111806,"vw":68.268715},{"c":67.65,"h":68.66,"l":67.35,"n":4797,"o":68.66,"t":"2025-10-08T04:00:00Z","v":112842,"vw":67.725671},{"c":67.39,"h":67.66,"l":66.415,"n":4641,"o":67.06,"t":"2025-10-09T04:00:00Z","v":124106,"vw":67.36885},{"c":67.31,"h":68.67,"l":67.24,"n":5278,"o":67.83,"t":"2025-10-10T04:00:00Z","v":146323,"vw":67.506259},{"c":67.88,"h":68.015,"l":66.87,"n":4178,"o":67.15,"t":"2025-10-13T04:00:00Z","v":97354,"vw":67.764576},{"c":69.84,"h":70.2,"l":67.54,"n":4919,"o":67.64,"t":"2025-10-14T04:00:00Z","v":120245,"vw":69.56828},{"c":70.06,"h":70.41,"l":68.83,"n":5499,"o":69.78,"t":"2025-10-15T04:00:00Z","v":176038,"vw":69.917519},{"c":68.85,"h":70.25,"l":68.72,"n":6222,"o":69.54,"t":"2025-10-16T04:00:00Z","v":232805,"vw":69.240437},{"c":69.76,"h":69.84,"l":68.91,"n":4032,"o":68.91,"t":"2025-10-17T04:00:00Z","v":105121,"vw":69.559552},{"c":70.98,"h":71.435,"l":69.76,"n":5124,"o":70.22,"t":"2025-10-20T04:00:00Z","v":215144,"vw":70.759738},{"c":71.5,"h":72.025,"l":70.72,"n":5303,"o":70.93,"t":"2025-10-21T04:00:00Z","v":170592,"vw":71.406214},{"c":75.19,"h":77.998,"l":70.69,"n":12114,"o":71.97,"t":"2025-10-22T04:00:00Z","v":528079,"vw":75.208255},{"c":72.11,"h":76,"l":67.8,"n":10776,"o":75.56,"t":"2025-10-23T04:00:00Z","v":530558,"vw":71.941591},{"c":74.71,"h":75.17,"l":72.575,"n":6229,"o":72.89,"t":"2025-10-24T04:00:00Z","v":263259,"vw":74.115274},{"c":74.14,"h":75.5,"l":73.63,"n":4347,"o":74.53,"t":"2025-10-27T04:00:00Z","v":152001,"vw":74.192315},{"c":71.73,"h":74.415,"l":71.652,"n":4367,"o":73.51,"t":"2025-10-28T04:00:00Z","v":156812,"vw":72.621736},{"c":70.13,"h":72.835,"l":69.23,"n":5004,"o":72.1,"t":"2025-10-29T04:00:00Z","v":213530,"vw":70.798324},{"c":69.74,"h":71.06,"l":69.29,"n":5077,"o":70.18,"t":"2025-10-30T04:00:00Z","v":201572,"vw":69.929387},{"c":68.27,"h":70.17,"l":68.015,"n":3778,"o":69.2,"t":"2025-10-31T04:00:00Z","v":217828,"vw":68.479534},{"c":68.63,"h":68.8,"l":65.79,"n":4337,"o":68,"t":"2025-11-03T05:00:00Z","v":190816,"vw":68.352339},{"c":68.91,"h":69.02,"l":66.93,"n":3726,"o":68.86,"t":"2025-11-04T05:00:00Z","v":124913,"vw":68.175353},{"c":68.98,"h":69.69,"l":68.375,"n":3076,"o":69.48,"t":"2025-11-05T05:00:00Z","v":117465,"vw":68.974982},{"c":69.43,"h":69.91,"l":68.27,"n":5008,"o":68.75,"t":"2025-11-06T05:00:00Z","v":177686,"vw":69.270632},{"c":71.4,"h":72.205,"l":68.95,"n":6052,"o":69.8,"t":"2025-11-07T05:00:00Z","v":341776,"vw":71.37669},{"c":71.87,"h":73.07,"l":71,"n":4854,"o":71,"t":"2025-11-10T05:00:00Z","v":184667,"vw":72.041213},{"c":73.26,"h":73.43,"l":70.97,"n":3508,"o":72.53,"t":"2025-11-11T05:00:00Z","v":115307,"vw":72.848363},{"c":72.28,"h":74.3,"l":72.255,"n":3992,"o":72.89,"t":"2025-11-12T05:00:00Z","v":114532,"vw":72.547075},{"c":72.68,"h":73.03,"l":70.645,"n":4319,"o":72.18,"t":"2025-11-13T05:00:00Z","v":169325,"vw":72.207287},{"c":72.91,"h":73.62,"l":71.7025,"n":4684,"o":73.16,"t":"2025-11-14T05:00:00Z","v":136139,"vw":72.731373},{"c":71.39,"h":73.12,"l":71.39,"n":3794,"o":73.1,"t":"2025-11-17T05:00:00Z","v":122933,"vw":71.976938},{"c":72.07,"h":72.725,"l":71.4577,"n":4088,"o":71.65,"t":"2025-11-18T05:00:00Z","v":146239,"vw":72.284094},{"c":71.62,"h":72.735,"l":70.86,"n":3171,"o":71.81,"t":"2025-11-19T05:00:00Z","v":81723,"vw":71.717911},{"c":71.22,"h":72.95,"l":70.905,"n":4988,"o":72.24,"t":"2025-11-20T05:00:00Z","v":154651,"vw":71.527931},{"c":74.53,"h":74.59,"l":71.58,"n":5395,"o":72.14,"t":"2025-11-21T05:00:00Z","v":210654,"vw":73.560267},{"c":75.18,"h":76.185,"l":73.9,"n":3908,"o":74.37,"t":"2025-11-24T05:00:00Z","v":201433,"vw":75.286711},{"c":77.17,"h":78.61,"l":74.05,"n":6755,"o":75.43,"t":"2025-11-25T05:00:00Z","v":254649,"vw":77.521733},{"c":76.4,"h":78.2,"l":76.4,"n":5357,"o":76.48,"t":"2025-11-26T05:00:00Z","v":366111,"vw":77.001511},{"c":76.63,"h":76.74,"l":72.95,"n":3010,"o":76.22,"t":"2025-11-28T05:00:00Z","v":91589,"vw":76.36991},{"c":76.92,"h":77.05,"l":75.18,"n":4213,"o":75.62,"t":"2025-12-01T05:00:00Z","v":165743,"vw":76.762394},{"c":76.47,"h":77.47,"l":76.27,"n":3309,"o":77.41,"t":"2025-12-02T05:00:00Z","v":110260,"vw":76.59492},{"c":76.4,"h":77.265,"l":75.04,"n":3169,"o":76.63,"t":"2025-12-03T05:00:00Z","v":125129,"vw":76.439535},{"c":77.06,"h":77.405,"l":75.73,"n":3341,"o":76.12,"t":"2025-12-04T05:00:00Z","v":169712,"vw":76.838733},{"c":76.28,"h":77.69,"l":76.28,"n":4845,"o":77.35,"t":"2025-12-05T05:00:00Z","v":202700,"vw":76.713305},{"c":73.17,"h":76.72,"l":72.48,"n":5458,"o":76.72,"t":"2025-12-08T05:00:00Z","v":135780,"vw":73.526396},{"c":72.44,"h":74.43,"l":72.28,"n":3769,"o":73.86,"t":"2025-12-09T05:00:00Z","v":113403,"vw":73.007031},{"c":73.81,"h":74.49,"l":71.55,"n":3844,"o":72.27,"t":"2025-12-10T05:00:00Z","v":178545,"vw":73.328047},{"c":72.4,"h":73.48,"l":70,"n":15327,"o":71.05,"t":"2025-12-11T05:00:00Z","v":999667,"vw":72.02297},{"c":73.42,"h":73.54,"l":71.25,"n":6570,"o":72.41,"t":"2025-12-12T05:00:00Z","v":335215,"vw":73.082617},{"c":74.19,"h":74.905,"l":72.66,"n":8421,"o":74.05,"t":"2025-12-15T05:00:00Z","v":445174,"vw":74.005503},{"c":73.61,"h":74.525,"l":72.185,"n":7603,"o":74.49,"t":"2025-12-16T05:00:00Z","v":304804,"vw":73.412139},{"c":71.66,"h":74,"l":71.13,"n":7604,"o":73.33,"t":"2025-12-17T05:00:00Z","v":352687,"vw":71.885952},{"c":73.15,"h":73.59,"l":71.475,"n":7133,"o":72.36,"t":"2025-12-18T05:00:00Z","v":291379,"vw":72.718107},{"c":71.64,"h":73.655,"l":71.21,"n":4125,"o":72.65,"t":"2025-12-19T05:00:00Z","v":388881,"vw":71.819792},{"c":71.63,"h":72.48,"l":70.96,"n":5196,"o":70.96,"t":"2025-12-22T05:00:00Z","v":193416,"vw":71.611913},{"c":71.16,"h":72.32,"l":70.895,"n":4895,"o":71.72,"t":"2025-12-23T05:00:00Z","v":170995,"vw":71.331667},{"c":71.79,"h":72.68,"l":70.91,"n":2746,"o":70.91,"t":"2025-12-24T05:00:00Z","v":97899,"vw":71.893114},{"c":71.08,"h":72.055,"l":70.89,"n":5741,"o":71.48,"t":"2025-12-26T05:00:00Z","v":162578,"vw":71.118822},{"c":70.81,"h":71.54,"l":70.54,"n":4450,"o":71.23,"t":"2025-12-29T05:00:00Z","v":126955,"vw":70.801631},{"c":70.27,"h":71.2575,"l":69.83,"n":6529,"o":70.36,"t":"2025-12-30T05:00:00Z","v":249796,"vw":70.180798},{"c":70.26,"h":70.56,"l":69.74,"n":3871,"o":70.2,"t":"2025-12-31T05:00:00Z","v":215902,"vw":70.128862},{"c":69.99,"h":71.325,"l":68.685,"n":4955,"o":70.07,"t":"2026-01-02T05:00:00Z","v":190786,"vw":69.897681},{"c":71.36,"h":72.145,"l":69.2,"n":4446,"o":69.23,"t":"2026-01-05T05:00:00Z","v":164639,"vw":71.34064},{"c":71,"h":71.625,"l":69.8175,"n":4499,"o":70.41,"t":"2026-01-06T05:00:00Z","v":206509,"vw":70.846453},{"c":69.37,"h":71,"l":69.17,"n":5262,"o":70.98,"t":"2026-01-07T05:00:00Z","v":245814,"vw":69.575928},{"c":68.15,"h":70.5528,"l":67.68,"n":5961,"o":68.81,"t":"2026-01-08T05:00:00Z","v":270026,"vw":68.299356},{"c":68.64,"h":69.86,"l":68.18,"n":6030,"o":68.97,"t":"2026-01-09T05:00:00Z","v":345383,"vw":68.846627},{"c":68.86,"h":68.95,"l":66.865,"n":7125,"o":68.18,"t":"2026-01-12T05:00:00Z","v":474156,"vw":68.032981},{"c":66.1,"h":69.01,"l":65.78,"n":5242,"o":69.01,"t":"2026-01-13T05:00:00Z","v":190698,"vw":66.646696},{"c":65.64,"h":66.61,"l":65.09,"n":5394,"o":65.61,"t":"2026-01-14T05:00:00Z","v":226078,"vw":65.563059},{"c":66.64,"h":67.13,"l":65.1178,"n":5733,"o":65.98,"t":"2026-01-15T05:00:00Z","v":231779,"vw":66.534423},{"c":66.05,"h":67.5,"l":65.31,"n":9636,"o":66.16,"t":"2026-01-16T05:00:00Z","v":713306,"vw":65.88767},{"c":65.02,"h":65.875,"l":64.75,"n":5689,"o":65.14,"t":"2026-01-20T05:00:00Z","v":285384,"vw":65.171134},{"c":66.31,"h":66.39,"l":65.14,"n":5489,"o":65.37,"t":"2026-01-21T05:00:00Z","v":252528,"vw":66.063739},{"c":67.03,"h":67.205,"l":66.205,"n":4605,"o":66.31,"t":"2026-01-22T05:00:00Z","v":195069,"vw":66.890233},{"c":65.6,"h":66.7,"l":65.06,"n":5391,"o":66.3,"t":"2026-01-23T05:00:00Z","v":378149,"vw":65.609111},{"c":68.04,"h":70,"l":67.27,"n":7714,"o":67.41,"t":"2026-01-26T05:00:00Z","v":284104,"vw":68.003945},{"c":67.41,"h":67.9,"l":66.67,"n":4871,"o":67.9,"t":"2026-01-27T05:00:00Z","v":151607,"vw":67.327728},{"c":67.47,"h":68.245,"l":66.83,"n":4154,"o":67.57,"t":"2026-01-28T05:00:00Z","v":199934,"vw":67.472613},{"c":67.91,"h":68.38,"l":67.18,"n":4504,"o":67.62,"t":"2026-01-29T05:00:00Z","v":238390,"vw":67.778988},{"c":67.43,"h":68.01,"l":66.33,"n":6190,"o":67.38,"t":"2026-01-30T05:00:00Z","v":351792,"vw":67.303151},{"c":68.33,"h":69.1,"l":67.945,"n":6394,"o":68.46,"t":"2026-02-02T05:00:00Z","v":187775,"vw":68.46555},{"c":67.8,"h":69.28,"l":67.2901,"n":5174,"o":68.01,"t":"2026-02-03T05:00:00Z","v":151758,"vw":67.879201},{"c":68.86,"h":69.74,"l":67.98,"n":8161,"o":67.98,"t":"2026-02-04T05:00:00Z","v":217425,"vw":69.070963},{"c":70.87,"h":72.1599,"l":69.14,"n":8784,"o":70.21,"t":"2026-02-05T05:00:00Z","v":308530,"vw":70.987487},{"c":71.44,"h":72.5,"l":70.815,"n":7582,"o":71.21,"t":"2026-02-06T05:00:00Z","v":257885,"vw":71.403935},{"c":70.44,"h":71.395,"l":70.01,"n":6638,"o":71.23,"t":"2026-02-09T05:00:00Z","v":231901,"vw":70.498741},{"c":71.89,"h":72.245,"l":70.67,"n":5604,"o":70.91,"t":"2026-02-10T05:00:00Z","v":222372,"vw":71.804211},{"c":70.79,"h":72.15,"l":70.71,"n":5895,"o":71.91,"t":"2026-02-11T05:00:00Z","v":304991,"vw":71.211966},{"c":69.49,"h":72.18,"l":69.27,"n":7875,"o":70.81,"t":"2026-02-12T05:00:00Z","v":436141,"vw":70.294078},{"c":69.39,"h":70.11,"l":67.915,"n":7539,"o":70.11,"t":"2026-02-13T05:00:00Z","v":346975,"vw":69.256576},{"c":69.2,"h":70.75,"l":68.76,"n":4948,"o":70.11,"t":"2026-02-17T05:00:00Z","v":165942,"vw":69.402616},{"c":67.62,"h":69.65,"l":67.345,"n":6818,"o":68.85,"t":"2026-02-18T05:00:00Z","v":217180,"vw":67.952787},{"c":67.5,"h":67.84,"l":66.42,"n":5696,"o":67.46,"t":"2026-02-19T05:00:00Z","v":189678,"vw":67.240783},{"c":67.79,"h":68.4,"l":66.19,"n":5663,"o":67.82,"t":"2026-02-20T05:00:00Z","v":202176,"vw":67.68568},{"c":66.37,"h":68.69,"l":66.2,"n":8026,"o":68.27,"t":"2026-02-23T05:00:00Z","v":269657,"vw":66.76393},{"c":67.49,"h":67.645,"l":66.08,"n":5014,"o":66.62,"t":"2026-02-24T05:00:00Z","v":169414,"vw":67.23321},{"c":68.84,"h":68.95,"l":67.07,"n":4030,"o":67.36,"t":"2026-02-25T05:00:00Z","v":133899,"vw":68.533521},{"c":69.89,"h":70.615,"l":68.93,"n":4525,"o":69.29,"t":"2026-02-26T05:00:00Z","v":167711,"vw":69.893374},{"c":70.99,"h":71.4775,"l":69.5,"n":5399,"o":70.71,"t":"2026-02-27T05:00:00Z","v":217931,"vw":70.881396},{"c":69.95,"h":71.755,"l":69.3,"n":6753,"o":70.19,"t":"2026-03-02T05:00:00Z","v":278649,"vw":70.184259},{"c":68.58,"h":69.12,"l":67.42,"n":4942,"o":68.51,"t":"2026-03-03T05:00:00Z","v":160703,"vw":68.571801},{"c":70.01,"h":70.37,"l":67.71,"n":5627,"o":68.45,"t":"2026-03-04T05:00:00Z","v":255648,"vw":69.823998},{"c":69.09,"h":70.105,"l":68.66,"n":5304,"o":69.22,"t":"2026-03-05T05:00:00Z","v":158671,"vw":69.114873},{"c":67,"h":68.545,"l":66.03,"n":6119,"o":68.11,"t":"2026-03-06T05:00:00Z","v":304238,"vw":66.986374},{"c":65.88,"h":67.0125,"l":64.41,"n":7482,"o":66.41,"t":"2026-03-09T04:00:00Z","v":225845,"vw":65.544703},{"c":65.26,"h":66.83,"l":64.89,"n":5511,"o":65.31,"t":"2026-03-10T04:00:00Z","v":175806,"vw":65.57327},{"c":62.96,"h":64.75,"l":62.59,"n":5645,"o":64.75,"t":"2026-03-11T04:00:00Z","v":145280,"vw":63.223406},{"c":63.27,"h":63.34,"l":61.76,"n":6703,"o":62.41,"t":"2026-03-12T04:00:00Z","v":232990,"vw":62.911551},{"c":64.59,"h":64.82,"l":63.03,"n":6462,"o":64.11,"t":"2026-03-13T04:00:00Z","v":213593,"vw":64.376204},{"c":64.02,"h":66.23,"l":64,"n":6096,"o":64.78,"t":"2026-03-16T04:00:00Z","v":166025,"vw":64.856748},{"c":65.04,"h":65.6,"l":64.51,"n":5651,"o":64.84,"t":"2026-03-17T04:00:00Z","v":182110,"vw":65.100886},{"c":63.69,"h":65.675,"l":63.61,"n":4768,"o":64.49,"t":"2026-03-18T04:00:00Z","v":203122,"vw":64.063045},{"c":60.31,"h":63.42,"l":60.18,"n":7643,"o":63.29,"t":"2026-03-19T04:00:00Z","v":300413,"vw":60.906427},{"c":57.39,"h":60.56,"l":57.105,"n":8355,"o":60.56,"t":"2026-03-20T04:00:00Z","v":1109770,"vw":57.685478},{"c":59.17,"h":59.74,"l":58.19,"n":7402,"o":59.11,"t":"2026-03-23T04:00:00Z","v":286347,"vw":59.103197},{"c":58.46,"h":59.81,"l":57.72,"n":7542,"o":58.14,"t":"2026-03-24T04:00:00Z","v":260814,"vw":58.67378},{"c":58.62,"h":59.7525,"l":58.0001,"n":5452,"o":59.49,"t":"2026-03-25T04:00:00Z","v":141599,"vw":58.652819},{"c":59.38,"h":59.675,"l":57.7501,"n":5352,"o":57.93,"t":"2026-03-26T04:00:00Z","v":185072,"vw":59.298301},{"c":59.06,"h":59.17,"l":58.0501,"n":6119,"o":58.74,"t":"2026-03-27T04:00:00Z","v":260933,"vw":58.717658},{"c":61.1,"h":61.715,"l":59.41,"n":7966,"o":59.96,"t":"2026-03-30T04:00:00Z","v":325221,"vw":60.933531},{"c":61.58,"h":62.52,"l":60.645,"n":6914,"o":62.02,"t":"2026-03-31T04:00:00Z","v":268103,"vw":61.582464},{"c":61,"h":61.91,"l":60.3314,"n":5273,"o":61.1,"t":"2026-04-01T04:00:00Z","v":268739,"vw":61.350184},{"c":60.55,"h":61.11,"l":59.57,"n":5291,"o":60.15,"t":"2026-04-02T04:00:00Z","v":218434,"vw":60.491704},{"c":61.33,"h":61.555,"l":60.295,"n":4505,"o":60.64,"t":"2026-04-06T04:00:00Z","v":136598,"vw":61.173041},{"c":62.17,"h":62.22,"l":61.35,"n":5613,"o":61.35,"t":"2026-04-07T04:00:00Z","v":187869,"vw":62.004177},{"c":64.48,"h":64.99,"l":64.01,"n":5454,"o":64.13,"t":"2026-04-08T04:00:00Z","v":245057,"vw":64.550283},{"c":65.25,"h":66.0599,"l":63.6,"n":4702,"o":64.16,"t":"2026-04-09T04:00:00Z","v":156991,"vw":65.222321},{"c":64.6,"h":65.32,"l":64.11,"n":4696,"o":65.01,"t":"2026-04-10T04:00:00Z","v":170241,"vw":64.674238},{"c":64.85,"h":64.95,"l":63.7234,"n":4581,"o":64.37,"t":"2026-04-13T04:00:00Z","v":133099,"vw":64.628845},{"c":64.85,"h":65.86,"l":64.325,"n":4306,"o":64.55,"t":"2026-04-14T04:00:00Z","v":117474,"vw":65.087971},{"c":65.29,"h":65.8,"l":64.2,"n":4946,"o":64.78,"t":"2026-04-15T04:00:00Z","v":158417,"vw":65.196185},{"c":64.93,"h":65.71,"l":64.61,"n":4220,"o":65.12,"t":"2026-04-16T04:00:00Z","v":123282,"vw":64.979831},{"c":67.52,"h":68.08,"l":65.7,"n":3852,"o":65.71,"t":"2026-04-17T04:00:00Z","v":172183,"vw":67.381199},{"c":66.84,"h":67.895,"l":66.79,"n":4372,"o":67.32,"t":"2026-04-20T04:00:00Z","v":177393,"vw":66.98776},{"c":67.25,"h":68.14,"l":65.74,"n":5960,"o":66.98,"t":"2026-04-21T04:00:00Z","v":238659,"vw":67.044826},{"c":68.3,"h":68.67,"l":65.23,"n":7619,"o":67.5,"t":"2026-04-22T04:00:00Z","v":276156,"vw":67.947312},{"c":70.94,"h":71.265,"l":65.4,"n":8021,"o":66.25,"t":"2026-04-23T04:00:00Z","v":302682,"vw":69.639729},{"c":71.67,"h":72.01,"l":69.84,"n":5211,"o":71.1,"t":"2026-04-24T04:00:00Z","v":180080,"vw":71.459687},{"c":71.85,"h":72.6,"l":70.81,"n":5643,"o":71.45,"t":"2026-04-27T04:00:00Z","v":225377,"vw":71.900141},{"c":71.3,"h":73,"l":70.65,"n":7245,"o":72.58,"t":"2026-04-28T04:00:00Z","v":209993,"vw":71.645204},{"c":70,"h":71.2,"l":69.695,"n":4155,"o":70.55,"t":"2026-04-29T04:00:00Z","v":149629,"vw":70.130043},{"c":69.99,"h":70.13,"l":68.67,"n":4418,"o":69.39,"t":"2026-04-30T04:00:00Z","v":166556,"vw":69.90263},{"c":69.1,"h":70.27,"l":68.47,"n":5744,"o":70.27,"t":"2026-05-01T04:00:00Z","v":215141,"vw":69.122902},{"c":68.2,"h":69.89,"l":67.5025,"n":5207,"o":68.37,"t":"2026-05-04T04:00:00Z","v":136346,"vw":68.221691},{"c":68.61,"h":69.3,"l":68.12,"n":4246,"o":68.21,"t":"2026-05-05T04:00:00Z","v":156681,"vw":68.703776},{"c":68.99,"h":70.1,"l":68.27,"n":4846,"o":69.45,"t":"2026-05-06T04:00:00Z","v":161561,"vw":69.277854},{"c":69.82,"h":70.38,"l":66.95,"n":6389,"o":68.59,"t":"2026-05-07T04:00:00Z","v":230227,"vw":69.590975},{"c":69.73,"h":70.23,"l":68.59,"n":3807,"o":69.97,"t":"2026-05-08T04:00:00Z","v":133182,"vw":69.72874},{"c":68.1,"h":70.02,"l":67.59,"n":4538,"o":70.02,"t":"2026-05-11T04:00:00Z","v":157041,"vw":68.19253},{"c":66.84,"h":68.435,"l":66.74,"n":6053,"o":68.22,"t":"2026-05-12T04:00:00Z","v":227662,"vw":67.24898},{"c":66.5,"h":67.04,"l":65.4401,"n":7239,"o":66.25,"t":"2026-05-13T04:00:00Z","v":212243,"vw":66.375854},{"c":67.47,"h":67.985,"l":67,"n":3952,"o":67.22,"t":"2026-05-14T04:00:00Z","v":133534,"vw":67.386633},{"c":66.79,"h":67.77,"l":66.635,"n":4529,"o":67.43,"t":"2026-05-15T04:00:00Z","v":130887,"vw":66.989485},{"c":68.76,"h":69.22,"l":67.17,"n":3884,"o":67.17,"t":"2026-05-18T04:00:00Z","v":128263,"vw":68.70926},{"c":66.97,"h":68.74,"l":66.84,"n":4382,"o":68.58,"t":"2026-05-19T04:00:00Z","v":104708,"vw":67.357317},{"c":68.12,"h":68.56,"l":66.49,"n":5189,"o":67.13,"t":"2026-05-20T04:00:00Z","v":194164,"vw":68.042686},{"c":68.06,"h":68.69,"l":65.945,"n":4511,"o":67.21,"t":"2026-05-21T04:00:00Z","v":145704,"vw":67.968271},{"c":67.69,"h":68.64,"l":67.38,"n":4085,"o":68.11,"t":"2026-05-22T04:00:00Z","v":120781,"vw":67.663418},{"c":68.02,"h":68.14,"l":67.38,"n":3967,"o":67.89,"t":"2026-05-26T04:00:00Z","v":91570,"vw":67.948545},{"c":68.05,"h":69.2,"l":67.45,"n":4130,"o":68.5,"t":"2026-05-27T04:00:00Z","v":110363,"vw":68.057486},{"c":66.11,"h":67.85,"l":66.08,"n":4996,"o":67.46,"t":"2026-05-28T04:00:00Z","v":121001,"vw":66.353824},{"c":64.98,"h":66.18,"l":64.945,"n":4216,"o":65.77,"t":"2026-05-29T04:00:00Z","v":134515,"vw":65.178952},{"c":63.92,"h":64.86,"l":63.27,"n":6320,"o":64.43,"t":"2026-06-01T04:00:00Z","v":189786,"vw":63.752659},{"c":64.05,"h":64.8532,"l":63.6,"n":4991,"o":63.6,"t":"2026-06-02T04:00:00Z","v":156486,"vw":64.316027},{"c":62.62,"h":63.91,"l":62.45,"n":7853,"o":63.91,"t":"2026-06-03T04:00:00Z","v":308120,"vw":62.703905},{"c":63.42,"h":64.85,"l":63.225,"n":6594,"o":63.77,"t":"2026-06-04T04:00:00Z","v":246628,"vw":63.560587},{"c":65.83,"h":66.335,"l":63.83,"n":5072,"o":63.83,"t":"2026-06-05T04:00:00Z","v":164847,"vw":65.712091},{"c":65.06,"h":66.45,"l":64.99,"n":3868,"o":65.93,"t":"2026-06-08T04:00:00Z","v":246239,"vw":65.21046},{"c":66.11,"h":67.095,"l":65.15,"n":5577,"o":65.76,"t":"2026-06-09T04:00:00Z","v":168028,"vw":66.430643},{"c":66.34,"h":67.775,"l":66.1796,"n":4928,"o":66.62,"t":"2026-06-10T04:00:00Z","v":180545,"vw":66.654614},{"c":64.8,"h":67.01,"l":64.75,"n":5027,"o":67.01,"t":"2026-06-11T04:00:00Z","v":138301,"vw":65.140999},{"c":65.22,"h":66.18,"l":64.385,"n":5740,"o":64.85,"t":"2026-06-12T04:00:00Z","v":167839,"vw":65.391029},{"c":65.59,"h":65.93,"l":64.7,"n":5732,"o":65.28,"t":"2026-06-15T04:00:00Z","v":191650,"vw":65.373972},{"c":66.09,"h":66.59,"l":65.31,"n":4688,"o":65.99,"t":"2026-06-16T04:00:00Z","v":146801,"vw":66.084172},{"c":65.5,"h":67,"l":65.065,"n":8516,"o":65.47,"t":"2026-06-17T04:00:00Z","v":155659,"vw":65.674742},{"c":66.46,"h":66.67,"l":65.28,"n":5371,"o":65.92,"t":"2026-06-18T04:00:00Z","v":425153,"vw":66.271595},{"c":66.18,"h":67.39,"l":65.48,"n":5328,"o":66.29,"t":"2026-06-22T04:00:00Z","v":163135,"vw":66.212461},{"c":67.83,"h":68.07,"l":66.25,"n":4901,"o":66.9,"t":"2026-06-23T04:00:00Z","v":173167,"vw":67.540235},{"c":68.06,"h":68.51,"l":67.17,"n":7481,"o":68.01,"t":"2026-06-24T04:00:00Z","v":239520,"vw":68.00085},{"c":64.56,"h":67.5,"l":64.39,"n":8242,"o":67.47,"t":"2026-06-25T04:00:00Z","v":268957,"vw":65.090897},{"c":68.68,"h":68.68,"l":63.52,"n":7790,"o":64.61,"t":"2026-06-26T04:00:00Z","v":1306135,"vw":68.031495},{"c":66.96,"h":67.8,"l":66.38,"n":12229,"o":67.8,"t":"2026-06-29T04:00:00Z","v":494146,"vw":67.021735},{"c":66.02,"h":67.32,"l":65.33,"n":6450,"o":67.01,"t":"2026-06-30T04:00:00Z","v":199272,"vw":66.259216},{"c":67.58,"h":67.72,"l":65.63,"n":7132,"o":66.33,"t":"2026-07-01T04:00:00Z","v":235784,"vw":67.420001},{"c":67.96,"h":68.47,"l":66.16,"n":6626,"o":68.31,"t":"2026-07-02T04:00:00Z","v":182210,"vw":67.762336},{"c":67.87,"h":68.68,"l":66.925,"n":7776,"o":67.72,"t":"2026-07-06T04:00:00Z","v":248412,"vw":68.041934},{"c":68.35,"h":68.98,"l":68.04,"n":7144,"o":68.44,"t":"2026-07-07T04:00:00Z","v":236901,"vw":68.313415},{"c":67.34,"h":69.11,"l":67.26,"n":5873,"o":67.79,"t":"2026-07-08T04:00:00Z","v":236886,"vw":67.775276},{"c":67.96,"h":68.45,"l":66.865,"n":5667,"o":67.5,"t":"2026-07-09T04:00:00Z","v":180440,"vw":67.81668},{"c":68.46,"h":69.05,"l":67.67,"n":5435,"o":67.94,"t":"2026-07-10T04:00:00Z","v":122598,"vw":68.388411},{"c":69.42,"h":69.86,"l":68.5,"n":7479,"o":68.71,"t":"2026-07-13T04:00:00Z","v":248430,"vw":69.260232},{"c":68.88,"h":70,"l":68.44,"n":4940,"o":69.5,"t":"2026-07-14T04:00:00Z","v":135673,"vw":68.934678},{"c":68.63,"h":69.59,"l":67.8,"n":6320,"o":68.48,"t":"2026-07-15T04:00:00Z","v":180575,"vw":68.782147},{"c":72.23,"h":72.29,"l":69.01,"n":5935,"o":69.01,"t":"2026-07-16T04:00:00Z","v":184118,"vw":71.832228},{"c":72,"h":73.73,"l":71.55,"n":6719,"o":72.44,"t":"2026-07-17T04:00:00Z","v":192732,"vw":72.066254},{"c":69.79,"h":72.115,"l":69.62,"n":5967,"o":71.43,"t":"2026-07-20T04:00:00Z","v":170017,"vw":70.107284},{"c":70.13,"h":70.67,"l":69.13,"n":5838,"o":70.22,"t":"2026-07-21T04:00:00Z","v":182957,"vw":70.058847},{"c":69.71,"h":70.13,"l":68.75,"n":6299,"o":69.94,"t":"2026-07-22T04:00:00Z","v":197015,"vw":69.424881},{"c":64.25,"h":67.295,"l":62.91,"n":16080,"o":63.96,"t":"2026-07-23T04:00:00Z","v":839362,"vw":65.077737},{"c":67.42,"h":68.49,"l":64.74,"n":8480,"o":64.95,"t":"2026-07-24T04:00:00Z","v":289931,"vw":67.491199},{"c":66.34,"h":67.36,"l":64.92,"n":6923,"o":64.92,"t":"2026-07-27T04:00:00Z","v":275307,"vw":66.538614},{"c":69.5,"h":70.14,"l":66.6375,"n":7873,"o":67.04,"t":"2026-07-28T04:00:00Z","v":309768,"vw":69.004284},{"c":70.24,"h":70.71,"l":68.72,"n":5703,"o":68.72,"t":"2026-07-29T04:00:00Z","v":283028,"vw":70.125538},{"c":68.17,"h":70.49,"l":67.68,"n":5649,"o":70.34,"t":"2026-07-30T04:00:00Z","v":252858,"vw":68.301164},{"c":67.59,"h":68.85,"l":67.475,"n":5452,"o":67.54,"t":"2026-07-31T04:00:00Z","v":241662,"vw":67.801156},{"c":69.04,"h":69.76,"l":68.14,"n":6488,"o":68.14,"t":"2026-08-03T04:00:00Z","v":155471,"vw":69.007777},{"c":68.65,"h":69.14,"l":68.15,"n":4572,"o":68.39,"t":"2026-08-04T04:00:00Z","v":146510,"vw":68.643459},{"c":68.08,"h":68.93,"l":67.78,"n":4151,"o":68.89,"t":"2026-08-05T04:00:00Z","v":123948,"vw":68.127501},{"c":68.42,"h":69.05,"l":67.69,"n":4999,"o":69.03,"t":"2026-08-06T04:00:00Z","v":410317,"vw":68.434589},{"c":68.19,"h":69.44,"l":68.015,"n":6666,"o":68.87,"t":"2026-08-07T04:00:00Z","v":205587,"vw":68.358786},{"c":65.7,"h":67.95,"l":65.09,"n":4648,"o":67.51,"t":"2026-08-10T04:00:00Z","v":121503,"vw":65.987007},{"c":65.48,"h":66.46,"l":65.23,"n":5398,"o":66.01,"t":"2026-08-11T04:00:00Z","v":251177,"vw":65.651058},{"c":65.6,"h":66.31,"l":65.44,"n":6219,"o":65.69,"t":"2026-08-12T04:00:00Z","v":185869,"vw":65.677198},{"c":67.69,"h":67.96,"l":66.01,"n":5563,"o":66.01,"t":"2026-08-13T04:00:00Z","v":174590,"vw":67.293834},{"c":68.2,"h":68.48,"l":67.575,"n":6103,"o":68,"t":"2026-08-14T04:00:00Z","v":139356,"vw":67.999246},{"c":68.07,"h":68.29,"l":67.58,"n":4973,"o":67.66,"t":"2026-08-17T04:00:00Z","v":165679,"vw":67.973779},{"c":68.01,"h":68.985,"l":67.59,"n":5213,"o":68.47,"t":"2026-08-18T04:00:00Z","v":136352,"vw":67.998823},{"c":68.9,"h":70.0351,"l":68.42,"n":4855,"o":68.42,"t":"2026-08-19T04:00:00Z","v":132816,"vw":69.164432},{"c":68.96,"h":69.06,"l":68.17,"n":5123,"o":68.48,"t":"2026-08-20T04:00:00Z","v":98011,"vw":68.740618},{"c":69.2,"h":69.9899,"l":68.8,"n":8862,"o":69.29,"t":"2026-08-21T04:00:00Z","v":214447,"vw":69.187891},{"c":69.93,"h":70.71,"l":69.49,"n":10085,"o":69.49,"t":"2026-08-24T04:00:00Z","v":199155,"vw":70.094906},{"c":69.3,"h":70.02,"l":68.505,"n":6665,"o":70.02,"t":"2026-08-25T04:00:00Z","v":142158,"vw":69.233535},{"c":69.9,"h":69.99,"l":69.11,"n":9647,"o":69.55,"t":"2026-08-26T04:00:00Z","v":175504,"vw":69.73358},{"c":69.93,"h":70.85,"l":68.94,"n":3999,"o":69.7,"t":"2026-08-27T04:00:00Z","v":117536,"vw":69.974734},{"c":69.91,"h":70.85,"l":69.85,"n":4427,"o":70.33,"t":"2026-08-28T04:00:00Z","v":290949,"vw":70.088433},{"c":68.65,"h":70.09,"l":68.54,"n":5122,"o":69.86,"t":"2026-08-31T04:00:00Z","v":144079,"vw":68.815348},{"c":68.61,"h":70.48,"l":68.15,"n":7932,"o":68.6,"t":"2026-09-01T04:00:00Z","v":263478,"vw":69.012583},{"c":68.06,"h":69.82,"l":68,"n":7353,"o":69.28,"t":"2026-09-02T04:00:00Z","v":344950,"vw":68.558752},{"c":69.63,"h":70.81,"l":68.87,"n":6710,"o":68.87,"t":"2026-09-03T04:00:00Z","v":249326,"vw":69.910358},{"c":67.53,"h":69.03,"l":66.53,"n":7474,"o":68.59,"t":"2026-09-04T04:00:00Z","v":229730,"vw":67.726211},{"c":67.04,"h":67.975,"l":65.9529,"n":7310,"o":66.72,"t":"2026-09-08T04:00:00Z","v":342983,"vw":67.161227},{"c":66.99,"h":67.43,"l":65.8,"n":5713,"o":66.62,"t":"2026-09-09T04:00:00Z","v":276346,"vw":66.795463},{"c":66.56,"h":68.325,"l":66.075,"n":6089,"o":67.37,"t":"2026-09-10T04:00:00Z","v":211559,"vw":66.700538},{"c":66.24,"h":67.5,"l":66.17,"n":5375,"o":67.5,"t":"2026-09-11T04:00:00Z","v":173423,"vw":66.499402},{"c":67.02,"h":67.545,"l":66.395,"n":5807,"o":66.71,"t":"2026-09-14T04:00:00Z","v":156756,"vw":66.985034},{"c":65.96,"h":66.43,"l":64.69,"n":5886,"o":66.27,"t":"2026-09-15T04:00:00Z","v":227173,"vw":65.750527},{"c":65.57,"h":66.89,"l":64.245,"n":5986,"o":66.07,"t":"2026-09-16T04:00:00Z","v":237358,"vw":65.56642},{"c":65.41,"h":66.46,"l":65.37,"n":6573,"o":66.44,"t":"2026-09-17T04:00:00Z","v":255901,"vw":65.669942},{"c":63.16,"h":65.13,"l":63.14,"n":6597,"o":64.96,"t":"2026-09-18T04:00:00Z","v":547483,"vw":63.433618},{"c":62.87,"h":63.95,"l":62.85,"n":7151,"o":63.46,"t":"2026-09-21T04:00:00Z","v":226852,"vw":63.128402},{"c":62.89,"h":63.64,"l":62.3,"n":6584,"o":63.27,"t":"2026-09-22T04:00:00Z","v":247520,"vw":62.975012},{"c":61.98,"h":63.32,"l":61.97,"n":9031,"o":62.59,"t":"2026-09-23T04:00:00Z","v":370704,"vw":62.522591},{"c":59.73,"h":62.26,"l":59.73,"n":8077,"o":62.26,"t":"2026-09-24T04:00:00Z","v":358202,"vw":60.469342},{"c":59.19,"h":60.12,"l":58.91,"n":7461,"o":60.04,"t":"2026-09-25T04:00:00Z","v":295829,"vw":59.304828},{"c":57.54,"h":58.9,"l":57.365,"n":8411,"o":58.79,"t":"2026-09-28T04:00:00Z","v":281924,"vw":57.828814},{"c":56.76,"h":57.535,"l":55.92,"n":7443,"o":57.24,"t":"2026-09-29T04:00:00Z","v":300926,"vw":56.647895},{"c":49.71,"h":56.9,"l":49.4,"n":14085,"o":56.81,"t":"2026-09-30T04:00:00Z","v":722204,"vw":51.277597},{"c":50.66,"h":51.19,"l":48.74,"n":14247,"o":49.64,"t":"2026-10-01T04:00:00Z","v":646111,"vw":50.18602},{"c":51.55,"h":53.285,"l":51.235,"n":10411,"o":51.42,"t":"2026-10-02T04:00:00Z","v":394739,"vw":52.028513},{"c":50.83,"h":52.01,"l":50.61,"n":9464,"o":51.5,"t":"2026-10-05T04:00:00Z","v":361859,"vw":51.072292},{"c":51.72,"h":52.28,"l":50.87,"n":7191,"o":51.28,"t":"2026-10-06T04:00:00Z","v":289137,"vw":51.744118},{"c":50.4,"h":51.05,"l":49.77,"n":8310,"o":50.97,"t":"2026-10-07T04:00:00Z","v":357858,"vw":50.475255},{"c":51.88,"h":52.05,"l":50.33,"n":8059,"o":50.43,"t":"2026-10-08T04:00:00Z","v":420013,"vw":51.581985},{"c":50.7,"h":51.88,"l":50.65,"n":6645,"o":51.85,"t":"2026-10-09T04:00:00Z","v":228048,"vw":50.981856},{"c":50.09,"h":50.74,"l":49.04,"n":7401,"o":50.47,"t":"2026-10-12T04:00:00Z","v":325272,"vw":50.090626},{"c":50.92,"h":51.38,"l":49.89,"n":9587,"o":50.84,"t":"2026-10-13T04:00:00Z","v":447972,"vw":50.757425},{"c":50.84,"h":50.88,"l":49.48,"n":10636,"o":50.34,"t":"2026-10-14T04:00:00Z","v":536162,"vw":50.439039},{"c":51.99,"h":53.334,"l":51.53,"n":9197,"o":52.01,"t":"2026-10-15T04:00:00Z","v":287917,"vw":52.062722},{"c":52.54,"h":53.02,"l":52.01,"n":6072,"o":52.01,"t":"2026-10-16T04:00:00Z","v":216450,"vw":52.588325},{"c":52.14,"h":52.68,"l":51.905,"n":5295,"o":52.3,"t":"2026-10-19T04:00:00Z","v":253798,"vw":52.165215},{"c":52.42,"h":53.935,"l":52.095,"n":5788,"o":52.84,"t":"2026-10-20T04:00:00Z","v":234379,"vw":52.49718},{"c":52.57,"h":53.065,"l":52.13,"n":7967,"o":52.7,"t":"2026-10-21T04:00:00Z","v":281629,"vw":52.593916},{"c":49.24,"h":52.77,"l":47.845,"n":13687,"o":52.77,"t":"2026-10-22T04:00:00Z","v":773848,"vw":49.547824}],"volatilityBars":[{"c":63.2,"h":63.2,"l":63.2,"n":3,"o":63.2,"t":"2026-09-21T08:15:00Z","v":1002,"vw":63.2},{"c":63.235,"h":63.95,"l":63,"n":102,"o":63.46,"t":"2026-09-21T13:30:00Z","v":4525,"vw":63.462654},{"c":63.475,"h":63.48,"l":63,"n":79,"o":63,"t":"2026-09-21T13:45:00Z","v":3282,"vw":63.312188},{"c":63.6,"h":63.91,"l":63.4701,"n":213,"o":63.4701,"t":"2026-09-21T14:00:00Z","v":4667,"vw":63.712854},{"c":63.58,"h":63.58,"l":63.38,"n":40,"o":63.38,"t":"2026-09-21T14:15:00Z","v":1048,"vw":63.4925},{"c":63.49,"h":63.54,"l":63.365,"n":127,"o":63.54,"t":"2026-09-21T14:30:00Z","v":4940,"vw":63.452513},{"c":63.52,"h":63.52,"l":63.415,"n":76,"o":63.415,"t":"2026-09-21T14:45:00Z","v":2091,"vw":63.47143},{"c":63.63,"h":63.67,"l":63.42,"n":144,"o":63.43,"t":"2026-09-21T15:00:00Z","v":5523,"vw":63.595559},{"c":63.61,"h":63.61,"l":63.61,"n":16,"o":63.61,"t":"2026-09-21T15:15:00Z","v":328,"vw":63.61},{"c":63.54,"h":63.74,"l":63.54,"n":55,"o":63.61,"t":"2026-09-21T15:30:00Z","v":1525,"vw":63.637161},{"c":63.47,"h":63.57,"l":63.42,"n":219,"o":63.57,"t":"2026-09-21T15:45:00Z","v":6525,"vw":63.491446},{"c":63.43,"h":63.47,"l":63.2508,"n":185,"o":63.46,"t":"2026-09-21T16:00:00Z","v":7999,"vw":63.396889},{"c":63.39,"h":63.43,"l":63.37,"n":119,"o":63.37,"t":"2026-09-21T16:15:00Z","v":2325,"vw":63.412727},{"c":63.35,"h":63.58,"l":63.315,"n":144,"o":63.315,"t":"2026-09-21T16:30:00Z","v":5875,"vw":63.438339},{"c":63.31,"h":63.38,"l":63.295,"n":108,"o":63.3,"t":"2026-09-21T16:45:00Z","v":2218,"vw":63.329273},{"c":63.36,"h":63.36,"l":63.31,"n":104,"o":63.34,"t":"2026-09-21T17:00:00Z","v":3390,"vw":63.346928},{"c":63.32,"h":63.36,"l":63.29,"n":185,"o":63.355,"t":"2026-09-21T17:15:00Z","v":3772,"vw":63.34195},{"c":63.245,"h":63.36,"l":63.205,"n":208,"o":63.34,"t":"2026-09-21T17:30:00Z","v":5909,"vw":63.289444},{"c":63.305,"h":63.305,"l":63.17,"n":129,"o":63.255,"t":"2026-09-21T17:45:00Z","v":3178,"vw":63.253638},{"c":63.385,"h":63.385,"l":63.34,"n":57,"o":63.34,"t":"2026-09-21T18:00:00Z","v":1172,"vw":63.361368},{"c":63.23,"h":63.35,"l":63.23,"n":184,"o":63.33,"t":"2026-09-21T18:15:00Z","v":4142,"vw":63.298524},{"c":63.29,"h":63.29,"l":63.21,"n":153,"o":63.21,"t":"2026-09-21T18:30:00Z","v":4283,"vw":63.253669},{"c":63.33,"h":63.355,"l":63.25,"n":109,"o":63.3,"t":"2026-09-21T18:45:00Z","v":2293,"vw":63.301985},{"c":63.35,"h":63.42,"l":63.33,"n":95,"o":63.42,"t":"2026-09-21T19:00:00Z","v":2579,"vw":63.352964},{"c":63.45,"h":63.5,"l":63.37,"n":114,"o":63.44,"t":"2026-09-21T19:15:00Z","v":3483,"vw":63.43},{"c":63.25,"h":63.42,"l":63.25,"n":435,"o":63.41,"t":"2026-09-21T19:30:00Z","v":8906,"vw":63.356114},{"c":62.88,"h":63.33,"l":62.85,"n":1480,"o":63.26,"t":"2026-09-21T19:45:00Z","v":54022,"vw":63.080767},{"c":62.87,"h":62.87,"l":62.87,"n":15,"o":62.87,"t":"2026-09-21T20:00:00Z","v":49153,"vw":62.87},{"c":62.9,"h":63.8,"l":62.9,"n":139,"o":62.9,"t":"2026-09-22T11:30:00Z","v":6540,"vw":63.06235},{"c":62.69,"h":63.27,"l":62.53,"n":61,"o":63.27,"t":"2026-09-22T13:30:00Z","v":4966,"vw":63.113383},{"c":62.97,"h":62.97,"l":62.92,"n":10,"o":62.92,"t":"2026-09-22T13:45:00Z","v":317,"vw":62.945},{"c":62.96,"h":63.12,"l":62.87,"n":81,"o":62.96,"t":"2026-09-22T14:00:00Z","v":1973,"vw":62.973763},{"c":63,"h":63.055,"l":62.84,"n":174,"o":62.86,"t":"2026-09-22T14:15:00Z","v":6201,"vw":62.941127},{"c":62.73,"h":63,"l":62.68,"n":182,"o":62.93,"t":"2026-09-22T14:30:00Z","v":7903,"vw":62.947713},{"c":62.635,"h":62.78,"l":62.635,"n":41,"o":62.78,"t":"2026-09-22T14:45:00Z","v":511,"vw":62.685},{"c":62.59,"h":62.59,"l":62.45,"n":118,"o":62.45,"t":"2026-09-22T15:00:00Z","v":2865,"vw":62.55133},{"c":62.57,"h":62.715,"l":62.57,"n":158,"o":62.69,"t":"2026-09-22T15:15:00Z","v":4165,"vw":62.666734},{"c":62.37,"h":62.46,"l":62.37,"n":50,"o":62.46,"t":"2026-09-22T15:30:00Z","v":1406,"vw":62.435714},{"c":62.47,"h":62.47,"l":62.3,"n":132,"o":62.44,"t":"2026-09-22T15:45:00Z","v":2806,"vw":62.398686},{"c":62.53,"h":62.53,"l":62.465,"n":90,"o":62.465,"t":"2026-09-22T16:00:00Z","v":1571,"vw":62.491},{"c":62.48,"h":62.66,"l":62.42,"n":134,"o":62.48,"t":"2026-09-22T16:15:00Z","v":4513,"vw":62.508988},{"c":62.65,"h":62.65,"l":62.462,"n":78,"o":62.5,"t":"2026-09-22T16:30:00Z","v":1989,"vw":62.539864},{"c":62.66,"h":62.68,"l":62.54,"n":105,"o":62.595,"t":"2026-09-22T16:45:00Z","v":2722,"vw":62.640622},{"c":62.86,"h":62.86,"l":62.7,"n":119,"o":62.72,"t":"2026-09-22T17:00:00Z","v":5034,"vw":62.790943},{"c":62.82,"h":63.11,"l":62.6,"n":332,"o":62.865,"t":"2026-09-22T17:15:00Z","v":27400,"vw":62.863053},{"c":63.09,"h":63.09,"l":62.84,"n":58,"o":62.84,"t":"2026-09-22T17:30:00Z","v":1589,"vw":62.973571},{"c":63.19,"h":63.19,"l":63.08,"n":201,"o":63.1,"t":"2026-09-22T17:45:00Z","v":4982,"vw":63.140355},{"c":63.05,"h":63.18,"l":63.05,"n":133,"o":63.18,"t":"2026-09-22T18:00:00Z","v":2617,"vw":63.097917},{"c":62.96,"h":63.03,"l":62.96,"n":61,"o":63.03,"t":"2026-09-22T18:15:00Z","v":1152,"vw":63.00875},{"c":62.95,"h":62.95,"l":62.855,"n":122,"o":62.87,"t":"2026-09-22T18:30:00Z","v":2455,"vw":62.906024},{"c":63.08,"h":63.24,"l":62.985,"n":222,"o":63.0299,"t":"2026-09-22T18:45:00Z","v":8801,"vw":63.149668},{"c":63.25,"h":63.26,"l":63.055,"n":203,"o":63.055,"t":"2026-09-22T19:00:00Z","v":6164,"vw":63.174037},{"c":63.41,"h":63.48,"l":63.33,"n":160,"o":63.355,"t":"2026-09-22T19:15:00Z","v":4372,"vw":63.405208},{"c":63.57,"h":63.64,"l":63.42,"n":328,"o":63.42,"t":"2026-09-22T19:30:00Z","v":11788,"vw":63.572104},{"c":62.91,"h":63.57,"l":62.86,"n":1376,"o":63.52,"t":"2026-09-22T19:45:00Z","v":47635,"vw":63.180485},{"c":62.89,"h":62.89,"l":62.89,"n":13,"o":62.89,"t":"2026-09-22T20:00:00Z","v":52678,"vw":62.89},{"c":62.87,"h":62.87,"l":62.87,"n":48,"o":62.87,"t":"2026-09-23T08:30:00Z","v":2284,"vw":62.87},{"c":62.93,"h":62.93,"l":62.93,"n":2,"o":62.93,"t":"2026-09-23T11:00:00Z","v":1996,"vw":62.93},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-09-23T12:30:00Z","v":200,"vw":62.85},{"c":63.055,"h":63.055,"l":62.48,"n":542,"o":62.59,"t":"2026-09-23T13:30:00Z","v":19948,"vw":62.931663},{"c":63.01,"h":63.145,"l":62.85,"n":203,"o":63.09,"t":"2026-09-23T13:45:00Z","v":8138,"vw":63.044463},{"c":63.215,"h":63.23,"l":62.98,"n":72,"o":62.98,"t":"2026-09-23T14:00:00Z","v":2400,"vw":63.188159},{"c":62.8725,"h":63.32,"l":62.8725,"n":143,"o":63.14,"t":"2026-09-23T14:15:00Z","v":9151,"vw":63.218556},{"c":62.53,"h":62.89,"l":62.425,"n":179,"o":62.89,"t":"2026-09-23T14:30:00Z","v":7387,"vw":62.635588},{"c":62.64,"h":62.77,"l":62.41,"n":328,"o":62.41,"t":"2026-09-23T14:45:00Z","v":9769,"vw":62.54978},{"c":62.58,"h":62.58,"l":62.4,"n":110,"o":62.43,"t":"2026-09-23T15:00:00Z","v":2365,"vw":62.45463},{"c":62.67,"h":62.77,"l":62.55,"n":186,"o":62.55,"t":"2026-09-23T15:15:00Z","v":4803,"vw":62.682803},{"c":62.49,"h":62.78,"l":62.3075,"n":246,"o":62.78,"t":"2026-09-23T15:30:00Z","v":9292,"vw":62.532305},{"c":62.635,"h":62.655,"l":62.495,"n":108,"o":62.62,"t":"2026-09-23T15:45:00Z","v":3059,"vw":62.588651},{"c":62.375,"h":62.615,"l":62.28,"n":243,"o":62.615,"t":"2026-09-23T16:00:00Z","v":14463,"vw":62.47906},{"c":63.18,"h":63.18,"l":62.33,"n":280,"o":62.375,"t":"2026-09-23T16:15:00Z","v":17580,"vw":62.79151},{"c":63.04,"h":63.22,"l":62.89,"n":182,"o":63.22,"t":"2026-09-23T16:30:00Z","v":6013,"vw":63.013934},{"c":62.75,"h":62.97,"l":62.67,"n":234,"o":62.97,"t":"2026-09-23T16:45:00Z","v":11568,"vw":62.920533},{"c":62.82,"h":62.925,"l":62.705,"n":319,"o":62.83,"t":"2026-09-23T17:00:00Z","v":18616,"vw":62.839118},{"c":62.805,"h":62.845,"l":62.76,"n":172,"o":62.84,"t":"2026-09-23T17:15:00Z","v":6442,"vw":62.816342},{"c":62.67,"h":62.87,"l":62.67,"n":205,"o":62.77,"t":"2026-09-23T17:30:00Z","v":6389,"vw":62.805613},{"c":62.63,"h":62.78,"l":62.61,"n":161,"o":62.75,"t":"2026-09-23T17:45:00Z","v":4312,"vw":62.695368},{"c":62.78,"h":62.94,"l":62.68,"n":180,"o":62.68,"t":"2026-09-23T18:00:00Z","v":6590,"vw":62.797954},{"c":62.81,"h":62.85,"l":62.715,"n":132,"o":62.85,"t":"2026-09-23T18:15:00Z","v":4639,"vw":62.768324},{"c":62.72,"h":62.805,"l":62.7,"n":254,"o":62.805,"t":"2026-09-23T18:30:00Z","v":11975,"vw":62.742766},{"c":62.8,"h":62.87,"l":62.66,"n":403,"o":62.75,"t":"2026-09-23T18:45:00Z","v":17534,"vw":62.71315},{"c":62.82,"h":62.865,"l":62.715,"n":180,"o":62.84,"t":"2026-09-23T19:00:00Z","v":5284,"vw":62.78812},{"c":62.71,"h":62.9,"l":62.67,"n":245,"o":62.9,"t":"2026-09-23T19:15:00Z","v":5488,"vw":62.751704},{"c":62.72,"h":62.78,"l":62.625,"n":510,"o":62.73,"t":"2026-09-23T19:30:00Z","v":14500,"vw":62.696329},{"c":62.02,"h":62.77,"l":61.97,"n":1708,"o":62.74,"t":"2026-09-23T19:45:00Z","v":62280,"vw":62.260603},{"c":61.98,"h":61.98,"l":61.98,"n":26,"o":61.98,"t":"2026-09-23T20:00:00Z","v":62756,"vw":61.98},{"c":61.585,"h":62.26,"l":61.585,"n":86,"o":62.26,"t":"2026-09-24T13:30:00Z","v":4185,"vw":61.958131},{"c":62.07,"h":62.07,"l":61.585,"n":39,"o":61.585,"t":"2026-09-24T13:45:00Z","v":712,"vw":61.823333},{"c":61.95,"h":62.1,"l":61.675,"n":208,"o":61.86,"t":"2026-09-24T14:00:00Z","v":8374,"vw":61.903775},{"c":61.655,"h":61.93,"l":61.655,"n":68,"o":61.93,"t":"2026-09-24T14:15:00Z","v":3191,"vw":61.860106},{"c":61.625,"h":61.7,"l":61.565,"n":105,"o":61.565,"t":"2026-09-24T14:30:00Z","v":4113,"vw":61.650449},{"c":61.49,"h":61.49,"l":61.405,"n":33,"o":61.405,"t":"2026-09-24T14:45:00Z","v":1227,"vw":61.445237},{"c":61.3,"h":61.46,"l":61.265,"n":170,"o":61.46,"t":"2026-09-24T15:00:00Z","v":3781,"vw":61.351134},{"c":61.335,"h":61.4325,"l":61.22,"n":111,"o":61.255,"t":"2026-09-24T15:15:00Z","v":2396,"vw":61.355898},{"c":61.28,"h":61.35,"l":61.2775,"n":138,"o":61.335,"t":"2026-09-24T15:30:00Z","v":5146,"vw":61.309817},{"c":61.16,"h":61.38,"l":60.82,"n":373,"o":61.28,"t":"2026-09-24T15:45:00Z","v":29437,"vw":61.015699},{"c":61.14,"h":61.2,"l":61.14,"n":124,"o":61.155,"t":"2026-09-24T16:00:00Z","v":3627,"vw":61.157858},{"c":61.1175,"h":61.71,"l":61.1175,"n":405,"o":61.21,"t":"2026-09-24T16:15:00Z","v":13479,"vw":61.305299},{"c":61.22,"h":61.465,"l":61.155,"n":121,"o":61.155,"t":"2026-09-24T16:30:00Z","v":4700,"vw":61.322703},{"c":61.235,"h":61.235,"l":61.18,"n":13,"o":61.18,"t":"2026-09-24T16:45:00Z","v":254,"vw":61.2075},{"c":61.235,"h":61.2625,"l":61.14,"n":163,"o":61.24,"t":"2026-09-24T17:00:00Z","v":4565,"vw":61.227315},{"c":61.23,"h":61.3288,"l":61.14,"n":183,"o":61.2425,"t":"2026-09-24T17:15:00Z","v":7474,"vw":61.254459},{"c":60.95,"h":61.215,"l":60.87,"n":295,"o":61.215,"t":"2026-09-24T17:30:00Z","v":10256,"vw":61.042871},{"c":60.965,"h":60.9993,"l":60.89,"n":109,"o":60.955,"t":"2026-09-24T17:45:00Z","v":7643,"vw":60.950509},{"c":60.485,"h":60.98,"l":60.485,"n":265,"o":60.97,"t":"2026-09-24T18:00:00Z","v":7987,"vw":60.745261},{"c":60.91,"h":60.92,"l":60.53,"n":305,"o":60.55,"t":"2026-09-24T18:15:00Z","v":18106,"vw":60.73317},{"c":60.68,"h":60.91,"l":60.62,"n":228,"o":60.91,"t":"2026-09-24T18:30:00Z","v":5915,"vw":60.720753},{"c":60.85,"h":60.85,"l":60.685,"n":294,"o":60.76,"t":"2026-09-24T18:45:00Z","v":14340,"vw":60.792578},{"c":60.68,"h":60.705,"l":60.5701,"n":156,"o":60.69,"t":"2026-09-24T19:00:00Z","v":4748,"vw":60.675228},{"c":60.4475,"h":60.655,"l":60.205,"n":412,"o":60.63,"t":"2026-09-24T19:15:00Z","v":14523,"vw":60.35879},{"c":60.34,"h":60.45,"l":60.3,"n":407,"o":60.43,"t":"2026-09-24T19:30:00Z","v":13856,"vw":60.377708},{"c":59.75,"h":60.44,"l":59.74,"n":1658,"o":60.325,"t":"2026-09-24T19:45:00Z","v":68425,"vw":60.111883},{"c":59.73,"h":59.73,"l":59.73,"n":22,"o":59.73,"t":"2026-09-24T20:00:00Z","v":79193,"vw":59.73},{"c":60.12,"h":60.12,"l":59.49,"n":90,"o":60.04,"t":"2026-09-25T13:30:00Z","v":3802,"vw":59.940674},{"c":59.805,"h":59.805,"l":59.29,"n":18,"o":59.43,"t":"2026-09-25T13:45:00Z","v":1074,"vw":59.432782},{"c":59.295,"h":59.555,"l":59.06,"n":239,"o":59.3,"t":"2026-09-25T14:00:00Z","v":17258,"vw":59.295235},{"c":59.45,"h":59.64,"l":59.225,"n":232,"o":59.35,"t":"2026-09-25T14:15:00Z","v":23810,"vw":59.299014},{"c":59.6,"h":59.65,"l":59.4301,"n":107,"o":59.4301,"t":"2026-09-25T14:30:00Z","v":3898,"vw":59.524705},{"c":59.535,"h":59.65,"l":59.365,"n":108,"o":59.65,"t":"2026-09-25T14:45:00Z","v":3234,"vw":59.500584},{"c":59.44,"h":59.515,"l":59.4,"n":62,"o":59.51,"t":"2026-09-25T15:00:00Z","v":1216,"vw":59.488516},{"c":59.685,"h":59.69,"l":59.4575,"n":227,"o":59.4575,"t":"2026-09-25T15:15:00Z","v":10008,"vw":59.526261},{"c":59.63,"h":59.935,"l":59.57,"n":201,"o":59.57,"t":"2026-09-25T15:30:00Z","v":12329,"vw":59.718513},{"c":59.73,"h":59.73,"l":59.55,"n":71,"o":59.55,"t":"2026-09-25T15:45:00Z","v":2192,"vw":59.638272},{"c":59.67,"h":59.8,"l":59.67,"n":115,"o":59.72,"t":"2026-09-25T16:00:00Z","v":2252,"vw":59.711667},{"c":59.5601,"h":59.79,"l":59.45,"n":298,"o":59.68,"t":"2026-09-25T16:15:00Z","v":28852,"vw":59.531802},{"c":59.635,"h":59.635,"l":59.635,"n":17,"o":59.635,"t":"2026-09-25T16:30:00Z","v":300,"vw":59.635},{"c":59.56,"h":59.65,"l":59.56,"n":27,"o":59.65,"t":"2026-09-25T16:45:00Z","v":1747,"vw":59.584037},{"c":59.45,"h":59.53,"l":59.375,"n":150,"o":59.48,"t":"2026-09-25T17:00:00Z","v":2912,"vw":59.439202},{"c":59.26,"h":59.33,"l":59.26,"n":64,"o":59.33,"t":"2026-09-25T17:15:00Z","v":1506,"vw":59.314012},{"c":59.395,"h":59.47,"l":59.19,"n":157,"o":59.25,"t":"2026-09-25T17:30:00Z","v":5228,"vw":59.338468},{"c":59.35,"h":59.38,"l":59.34,"n":67,"o":59.36,"t":"2026-09-25T17:45:00Z","v":1642,"vw":59.36},{"c":59.005,"h":59.38,"l":59.005,"n":418,"o":59.33,"t":"2026-09-25T18:00:00Z","v":23243,"vw":59.178493},{"c":59.01,"h":59.065,"l":59.005,"n":259,"o":59.055,"t":"2026-09-25T18:15:00Z","v":6316,"vw":59.040882},{"c":58.98,"h":58.98,"l":58.98,"n":24,"o":58.98,"t":"2026-09-25T18:30:00Z","v":372,"vw":58.98},{"c":58.95,"h":59.13,"l":58.95,"n":182,"o":59.045,"t":"2026-09-25T18:45:00Z","v":4846,"vw":59.04978},{"c":59.01,"h":59.01,"l":58.925,"n":122,"o":58.96,"t":"2026-09-25T19:00:00Z","v":7439,"vw":58.944914},{"c":58.94,"h":59,"l":58.91,"n":253,"o":59,"t":"2026-09-25T19:15:00Z","v":8675,"vw":58.937157},{"c":59,"h":59.1,"l":58.92,"n":333,"o":58.95,"t":"2026-09-25T19:30:00Z","v":10773,"vw":58.995077},{"c":59.22,"h":59.339,"l":59,"n":1276,"o":59,"t":"2026-09-25T19:45:00Z","v":37805,"vw":59.220603},{"c":59.19,"h":59.19,"l":59.19,"n":24,"o":59.19,"t":"2026-09-25T20:00:00Z","v":50466,"vw":59.19},{"c":59.2,"h":59.2,"l":58,"n":137,"o":59.2,"t":"2026-09-28T08:30:00Z","v":1987,"vw":59.015126},{"c":59.15,"h":59.6,"l":59.1,"n":44,"o":59.1,"t":"2026-09-28T12:45:00Z","v":2123,"vw":59.230811},{"c":58.63,"h":58.9,"l":58,"n":40,"o":58.79,"t":"2026-09-28T13:30:00Z","v":10076,"vw":58.689861},{"c":58.48,"h":58.61,"l":58.4,"n":70,"o":58.585,"t":"2026-09-28T13:45:00Z","v":2671,"vw":58.541098},{"c":58.745,"h":58.845,"l":58.44,"n":158,"o":58.44,"t":"2026-09-28T14:00:00Z","v":7222,"vw":58.629606},{"c":58.58,"h":58.745,"l":58.58,"n":89,"o":58.745,"t":"2026-09-28T14:15:00Z","v":5519,"vw":58.643954},{"c":58.46,"h":58.63,"l":58.46,"n":84,"o":58.58,"t":"2026-09-28T14:30:00Z","v":4994,"vw":58.508786},{"c":58.195,"h":58.465,"l":58.14,"n":52,"o":58.465,"t":"2026-09-28T14:45:00Z","v":1144,"vw":58.285},{"c":58.035,"h":58.12,"l":57.96,"n":172,"o":58.11,"t":"2026-09-28T15:00:00Z","v":3587,"vw":58.042169},{"c":57.54,"h":57.86,"l":57.52,"n":108,"o":57.86,"t":"2026-09-28T15:15:00Z","v":2997,"vw":57.695},{"c":57.905,"h":57.905,"l":57.61,"n":62,"o":57.61,"t":"2026-09-28T15:30:00Z","v":2158,"vw":57.797762},{"c":57.62,"h":57.96,"l":57.6,"n":115,"o":57.96,"t":"2026-09-28T15:45:00Z","v":2945,"vw":57.717141},{"c":57.77,"h":57.91,"l":57.66,"n":113,"o":57.66,"t":"2026-09-28T16:00:00Z","v":2761,"vw":57.799415},{"c":58.045,"h":58.15,"l":57.7175,"n":746,"o":57.75,"t":"2026-09-28T16:15:00Z","v":38488,"vw":57.938428},{"c":57.73,"h":57.94,"l":57.68,"n":175,"o":57.94,"t":"2026-09-28T16:30:00Z","v":3927,"vw":57.794723},{"c":57.83,"h":57.97,"l":57.705,"n":219,"o":57.85,"t":"2026-09-28T16:45:00Z","v":4311,"vw":57.802826},{"c":57.85,"h":57.96,"l":57.665,"n":208,"o":57.84,"t":"2026-09-28T17:00:00Z","v":8817,"vw":57.812836},{"c":57.725,"h":57.96,"l":57.725,"n":108,"o":57.845,"t":"2026-09-28T17:15:00Z","v":2217,"vw":57.849688},{"c":57.69,"h":57.9,"l":57.63,"n":166,"o":57.77,"t":"2026-09-28T17:30:00Z","v":4386,"vw":57.753901},{"c":57.865,"h":57.865,"l":57.78,"n":43,"o":57.78,"t":"2026-09-28T17:45:00Z","v":1722,"vw":57.7925},{"c":57.7,"h":57.84,"l":57.68,"n":218,"o":57.84,"t":"2026-09-28T18:00:00Z","v":5182,"vw":57.782682},{"c":57.74,"h":57.74,"l":57.65,"n":152,"o":57.685,"t":"2026-09-28T18:15:00Z","v":3867,"vw":57.693196},{"c":57.8,"h":57.8,"l":57.63,"n":109,"o":57.66,"t":"2026-09-28T18:30:00Z","v":3093,"vw":57.663538},{"c":57.67,"h":57.79,"l":57.665,"n":250,"o":57.77,"t":"2026-09-28T18:45:00Z","v":5223,"vw":57.728311},{"c":57.505,"h":57.7,"l":57.47,"n":276,"o":57.67,"t":"2026-09-28T19:00:00Z","v":5951,"vw":57.576287},{"c":57.54,"h":57.58,"l":57.365,"n":446,"o":57.47,"t":"2026-09-28T19:15:00Z","v":9267,"vw":57.454182},{"c":57.675,"h":57.675,"l":57.57,"n":532,"o":57.58,"t":"2026-09-28T19:30:00Z","v":13141,"vw":57.626717},{"c":57.55,"h":57.695,"l":57.45,"n":1244,"o":57.675,"t":"2026-09-28T19:45:00Z","v":38490,"vw":57.558763},{"c":57.54,"h":57.54,"l":57.54,"n":19,"o":57.54,"t":"2026-09-28T20:00:00Z","v":55300,"vw":57.54},{"c":57.67,"h":57.67,"l":57.4,"n":38,"o":57.4,"t":"2026-09-28T21:30:00Z","v":8572,"vw":57.407732},{"c":57.7,"h":57.7,"l":56.9,"n":50,"o":57.7,"t":"2026-09-29T09:15:00Z","v":2454,"vw":57.526582},{"c":57.455,"h":57.455,"l":57,"n":60,"o":57.24,"t":"2026-09-29T13:30:00Z","v":5067,"vw":57.224479},{"c":56.915,"h":57.535,"l":56.86,"n":157,"o":57.51,"t":"2026-09-29T13:45:00Z","v":9036,"vw":57.130611},{"c":57.42,"h":57.42,"l":56.98,"n":213,"o":56.98,"t":"2026-09-29T14:00:00Z","v":15147,"vw":57.204129},{"c":57.181,"h":57.425,"l":57.16,"n":232,"o":57.425,"t":"2026-09-29T14:15:00Z","v":13598,"vw":57.193902},{"c":56.865,"h":57.18,"l":56.865,"n":63,"o":57.18,"t":"2026-09-29T14:30:00Z","v":1226,"vw":57.081667},{"c":56.85,"h":56.85,"l":56.85,"n":15,"o":56.85,"t":"2026-09-29T14:45:00Z","v":219,"vw":56.85},{"c":56.585,"h":56.925,"l":56.57,"n":127,"o":56.925,"t":"2026-09-29T15:00:00Z","v":2935,"vw":56.665647},{"c":56.82,"h":56.82,"l":56.52,"n":178,"o":56.58,"t":"2026-09-29T15:15:00Z","v":5378,"vw":56.60771},{"c":56.82,"h":56.82,"l":56.715,"n":16,"o":56.82,"t":"2026-09-29T15:30:00Z","v":420,"vw":56.785},{"c":56.605,"h":56.81,"l":56.59,"n":110,"o":56.715,"t":"2026-09-29T15:45:00Z","v":2309,"vw":56.641083},{"c":56.64,"h":56.64,"l":56.57,"n":113,"o":56.605,"t":"2026-09-29T16:00:00Z","v":3349,"vw":56.613333},{"c":56.45,"h":56.72,"l":56.45,"n":168,"o":56.64,"t":"2026-09-29T16:15:00Z","v":6374,"vw":56.620977},{"c":56.145,"h":56.33,"l":56.13,"n":110,"o":56.33,"t":"2026-09-29T16:30:00Z","v":3446,"vw":56.195699},{"c":55.95,"h":56.1306,"l":55.92,"n":155,"o":56.1306,"t":"2026-09-29T16:45:00Z","v":5477,"vw":55.998601},{"c":56.17,"h":56.17,"l":55.95,"n":91,"o":55.95,"t":"2026-09-29T17:00:00Z","v":2372,"vw":56.03375},{"c":56.14,"h":56.14,"l":55.98,"n":154,"o":55.98,"t":"2026-09-29T17:15:00Z","v":4922,"vw":56.064158},{"c":56.15,"h":56.2075,"l":56.08,"n":163,"o":56.15,"t":"2026-09-29T17:30:00Z","v":4995,"vw":56.140991},{"c":56.2,"h":56.21,"l":56.105,"n":115,"o":56.105,"t":"2026-09-29T17:45:00Z","v":3771,"vw":56.161522},{"c":56.175,"h":56.3,"l":56.175,"n":172,"o":56.2,"t":"2026-09-29T18:00:00Z","v":5679,"vw":56.231041},{"c":56.205,"h":56.265,"l":56.11,"n":275,"o":56.165,"t":"2026-09-29T18:15:00Z","v":8708,"vw":56.172661},{"c":56.23,"h":56.33,"l":56.21,"n":271,"o":56.21,"t":"2026-09-29T18:30:00Z","v":7246,"vw":56.281682},{"c":56.265,"h":56.265,"l":56.1801,"n":183,"o":56.25,"t":"2026-09-29T18:45:00Z","v":5190,"vw":56.216318},{"c":56.265,"h":56.33,"l":56.17,"n":248,"o":56.33,"t":"2026-09-29T19:00:00Z","v":7955,"vw":56.235085},{"c":56.4,"h":56.4,"l":56.12,"n":450,"o":56.31,"t":"2026-09-29T19:15:00Z","v":25778,"vw":56.191891},{"c":56.655,"h":56.69,"l":56.41,"n":536,"o":56.45,"t":"2026-09-29T19:30:00Z","v":19388,"vw":56.573109},{"c":56.78,"h":57.04,"l":56.635,"n":1400,"o":56.66,"t":"2026-09-29T19:45:00Z","v":53722,"vw":56.819021},{"c":56.76,"h":56.76,"l":56.76,"n":22,"o":56.76,"t":"2026-09-29T20:00:00Z","v":52377,"vw":56.76},{"c":56.76,"h":56.76,"l":56.76,"n":7,"o":56.76,"t":"2026-09-29T21:00:00Z","v":3991,"vw":56.76},{"c":56.38,"h":56.9,"l":55.99,"n":244,"o":56.81,"t":"2026-09-30T13:30:00Z","v":16297,"vw":56.354113},{"c":56.3925,"h":56.53,"l":56.325,"n":103,"o":56.38,"t":"2026-09-30T13:45:00Z","v":2158,"vw":56.383032},{"c":56.675,"h":56.85,"l":56.395,"n":363,"o":56.395,"t":"2026-09-30T14:00:00Z","v":17789,"vw":56.578133},{"c":56.49,"h":56.72,"l":56.45,"n":192,"o":56.675,"t":"2026-09-30T14:15:00Z","v":8246,"vw":56.568732},{"c":56.43,"h":56.44,"l":56.1,"n":119,"o":56.43,"t":"2026-09-30T14:30:00Z","v":4995,"vw":56.323259},{"c":56.28,"h":56.48,"l":56.21,"n":74,"o":56.32,"t":"2026-09-30T14:45:00Z","v":2804,"vw":56.318687},{"c":56.195,"h":56.28,"l":56.145,"n":237,"o":56.27,"t":"2026-09-30T15:00:00Z","v":8496,"vw":56.207066},{"c":55.78,"h":56.15,"l":55.7501,"n":167,"o":56.15,"t":"2026-09-30T15:15:00Z","v":3989,"vw":55.999092},{"c":55.63,"h":55.89,"l":55.63,"n":286,"o":55.86,"t":"2026-09-30T15:30:00Z","v":14842,"vw":55.845433},{"c":55.38,"h":55.58,"l":55.38,"n":213,"o":55.58,"t":"2026-09-30T15:45:00Z","v":5863,"vw":55.440604},{"c":55.1856,"h":55.53,"l":55.15,"n":240,"o":55.46,"t":"2026-09-30T16:00:00Z","v":6588,"vw":55.407016},{"c":54.78,"h":55.15,"l":54.66,"n":573,"o":55.15,"t":"2026-09-30T16:15:00Z","v":21959,"vw":54.850134},{"c":54.63,"h":54.94,"l":54.63,"n":365,"o":54.72,"t":"2026-09-30T16:30:00Z","v":13778,"vw":54.79317},{"c":54.21,"h":54.675,"l":54.205,"n":240,"o":54.67,"t":"2026-09-30T16:45:00Z","v":9494,"vw":54.436455},{"c":54.235,"h":54.525,"l":54.235,"n":314,"o":54.35,"t":"2026-09-30T17:00:00Z","v":14159,"vw":54.374969},{"c":53.5,"h":54.23,"l":53.5,"n":404,"o":54.23,"t":"2026-09-30T17:15:00Z","v":12898,"vw":53.988404},{"c":53.185,"h":53.51,"l":53,"n":339,"o":53.51,"t":"2026-09-30T17:30:00Z","v":15963,"vw":53.161011},{"c":52.78,"h":53.225,"l":52.65,"n":288,"o":53.225,"t":"2026-09-30T17:45:00Z","v":12467,"vw":52.814734},{"c":51.95,"h":52.78,"l":51.94,"n":384,"o":52.78,"t":"2026-09-30T18:00:00Z","v":14587,"vw":52.306158},{"c":51.595,"h":51.93,"l":51.255,"n":365,"o":51.915,"t":"2026-09-30T18:15:00Z","v":17759,"vw":51.571404},{"c":50.185,"h":51.52,"l":49.65,"n":655,"o":51.52,"t":"2026-09-30T18:30:00Z","v":33353,"vw":50.652843},{"c":49.935,"h":50.26,"l":49.4,"n":1238,"o":50.04,"t":"2026-09-30T18:45:00Z","v":53203,"vw":49.788281},{"c":50.1475,"h":50.28,"l":49.6541,"n":943,"o":49.85,"t":"2026-09-30T19:00:00Z","v":32737,"vw":50.002168},{"c":49.82,"h":50.7,"l":49.74,"n":922,"o":50.14,"t":"2026-09-30T19:15:00Z","v":43795,"vw":50.175155},{"c":49.575,"h":50.3,"l":49.575,"n":1047,"o":49.83,"t":"2026-09-30T19:30:00Z","v":62470,"vw":49.9147},{"c":49.7,"h":50.29,"l":49.511,"n":2563,"o":49.575,"t":"2026-09-30T19:45:00Z","v":139566,"vw":49.921992},{"c":49.71,"h":49.77,"l":49.71,"n":12,"o":49.77,"t":"2026-09-30T20:00:00Z","v":114360,"vw":49.710262},{"c":50.165,"h":50.205,"l":49.64,"n":187,"o":49.64,"t":"2026-10-01T13:30:00Z","v":13106,"vw":49.887775},{"c":49.37,"h":50.79,"l":49.28,"n":725,"o":50.49,"t":"2026-10-01T13:45:00Z","v":37763,"vw":50.178755},{"c":49.29,"h":49.401,"l":48.74,"n":327,"o":49.401,"t":"2026-10-01T14:00:00Z","v":17664,"vw":49.087587},{"c":48.975,"h":49.375,"l":48.975,"n":91,"o":49.375,"t":"2026-10-01T14:15:00Z","v":2725,"vw":49.125577},{"c":49.44,"h":49.56,"l":48.99,"n":268,"o":49.01,"t":"2026-10-01T14:30:00Z","v":16527,"vw":49.222175},{"c":49.185,"h":49.44,"l":49.11,"n":189,"o":49.34,"t":"2026-10-01T14:45:00Z","v":13166,"vw":49.356098},{"c":49.025,"h":49.0957,"l":48.825,"n":358,"o":49.0957,"t":"2026-10-01T15:00:00Z","v":8041,"vw":48.930879},{"c":48.91,"h":49.265,"l":48.845,"n":240,"o":48.9,"t":"2026-10-01T15:15:00Z","v":7867,"vw":49.063444},{"c":49.24,"h":49.337,"l":48.88,"n":369,"o":48.88,"t":"2026-10-01T15:30:00Z","v":8908,"vw":49.093455},{"c":49.4,"h":49.54,"l":49.17,"n":242,"o":49.25,"t":"2026-10-01T15:45:00Z","v":12303,"vw":49.297686},{"c":49.42,"h":49.48,"l":49.36,"n":236,"o":49.4,"t":"2026-10-01T16:00:00Z","v":6485,"vw":49.417153},{"c":49.69,"h":49.7,"l":49.48,"n":310,"o":49.48,"t":"2026-10-01T16:15:00Z","v":8833,"vw":49.579714},{"c":49.63,"h":49.66,"l":49.48,"n":201,"o":49.64,"t":"2026-10-01T16:30:00Z","v":6019,"vw":49.611485},{"c":49.76,"h":49.94,"l":49.49,"n":339,"o":49.57,"t":"2026-10-01T16:45:00Z","v":11065,"vw":49.713927},{"c":49.7,"h":49.87,"l":49.62,"n":223,"o":49.85,"t":"2026-10-01T17:00:00Z","v":6981,"vw":49.725353},{"c":49.59,"h":49.87,"l":49.59,"n":220,"o":49.735,"t":"2026-10-01T17:15:00Z","v":5915,"vw":49.693957},{"c":50,"h":50.17,"l":49.61,"n":519,"o":49.66,"t":"2026-10-01T17:30:00Z","v":28468,"vw":49.876778},{"c":50.32,"h":50.355,"l":49.85,"n":302,"o":49.85,"t":"2026-10-01T17:45:00Z","v":9851,"vw":50.186535},{"c":50.08,"h":50.32,"l":49.825,"n":471,"o":50.175,"t":"2026-10-01T18:00:00Z","v":20771,"vw":49.962801},{"c":50.035,"h":50.245,"l":50.035,"n":241,"o":50.24,"t":"2026-10-01T18:15:00Z","v":6992,"vw":50.128144},{"c":50.375,"h":50.375,"l":49.935,"n":704,"o":49.98,"t":"2026-10-01T18:30:00Z","v":42842,"vw":50.143863},{"c":50.365,"h":50.53,"l":50.25,"n":577,"o":50.4125,"t":"2026-10-01T18:45:00Z","v":17772,"vw":50.403777},{"c":50.3425,"h":50.355,"l":50.26,"n":347,"o":50.345,"t":"2026-10-01T19:00:00Z","v":12151,"vw":50.333033},{"c":49.995,"h":50.35,"l":49.835,"n":871,"o":50.35,"t":"2026-10-01T19:15:00Z","v":27088,"vw":50.068243},{"c":50.12,"h":50.315,"l":49.85,"n":1421,"o":50.04,"t":"2026-10-01T19:30:00Z","v":66258,"vw":50.072735},{"c":50.622,"h":51.19,"l":50.075,"n":2642,"o":50.075,"t":"2026-10-01T19:45:00Z","v":104452,"vw":50.796711},{"c":50.66,"h":50.66,"l":50.64,"n":12,"o":50.64,"t":"2026-10-01T20:00:00Z","v":101282,"vw":50.659975},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-10-01T23:30:00Z","v":100,"vw":50.66},{"c":50.66,"h":50.66,"l":50.66,"n":9,"o":50.66,"t":"2026-10-02T08:00:00Z","v":2981,"vw":50.66},{"c":51.405,"h":51.94,"l":51.235,"n":154,"o":51.42,"t":"2026-10-02T13:30:00Z","v":9895,"vw":51.546697},{"c":52.15,"h":52.24,"l":51.83,"n":169,"o":51.83,"t":"2026-10-02T13:45:00Z","v":4339,"vw":52.056393},{"c":52.25,"h":52.465,"l":52.15,"n":205,"o":52.15,"t":"2026-10-02T14:00:00Z","v":12783,"vw":52.400802},{"c":52.96,"h":52.96,"l":52.33,"n":167,"o":52.35,"t":"2026-10-02T14:15:00Z","v":5523,"vw":52.589656},{"c":53.19,"h":53.285,"l":52.93,"n":196,"o":52.93,"t":"2026-10-02T14:30:00Z","v":10176,"vw":53.111488},{"c":52.6,"h":53.15,"l":52.6,"n":236,"o":53.09,"t":"2026-10-02T14:45:00Z","v":8399,"vw":53.02881},{"c":52.57,"h":52.72,"l":52.4,"n":266,"o":52.65,"t":"2026-10-02T15:00:00Z","v":9580,"vw":52.576716},{"c":52.34,"h":52.565,"l":52.11,"n":264,"o":52.565,"t":"2026-10-02T15:15:00Z","v":5987,"vw":52.335316},{"c":52.22,"h":52.49,"l":52.22,"n":144,"o":52.49,"t":"2026-10-02T15:30:00Z","v":3178,"vw":52.339127},{"c":52.39,"h":52.48,"l":52.22,"n":112,"o":52.22,"t":"2026-10-02T15:45:00Z","v":2470,"vw":52.313},{"c":52.21,"h":52.505,"l":52.21,"n":183,"o":52.48,"t":"2026-10-02T16:00:00Z","v":4006,"vw":52.351125},{"c":52.745,"h":52.745,"l":52.3,"n":241,"o":52.305,"t":"2026-10-02T16:15:00Z","v":7159,"vw":52.520551},{"c":52.69,"h":52.76,"l":52.61,"n":199,"o":52.74,"t":"2026-10-02T16:30:00Z","v":5470,"vw":52.700798},{"c":52.635,"h":52.74,"l":52.5528,"n":126,"o":52.69,"t":"2026-10-02T16:45:00Z","v":6289,"vw":52.591718},{"c":52.495,"h":52.69,"l":52.48,"n":309,"o":52.63,"t":"2026-10-02T17:00:00Z","v":9583,"vw":52.576862},{"c":52.4,"h":52.7,"l":52.39,"n":305,"o":52.55,"t":"2026-10-02T17:15:00Z","v":8924,"vw":52.575661},{"c":52.19,"h":52.47,"l":52.18,"n":648,"o":52.4,"t":"2026-10-02T17:30:00Z","v":15955,"vw":52.309317},{"c":52.295,"h":52.3075,"l":52.21,"n":260,"o":52.245,"t":"2026-10-02T17:45:00Z","v":6230,"vw":52.277823},{"c":52.385,"h":52.44,"l":52.3,"n":94,"o":52.3,"t":"2026-10-02T18:00:00Z","v":3145,"vw":52.355484},{"c":52.1579,"h":52.39,"l":52.1579,"n":358,"o":52.39,"t":"2026-10-02T18:15:00Z","v":12384,"vw":52.244169},{"c":52.1625,"h":52.22,"l":52.11,"n":322,"o":52.2199,"t":"2026-10-02T18:30:00Z","v":7583,"vw":52.161479},{"c":52.21,"h":52.27,"l":52.14,"n":304,"o":52.155,"t":"2026-10-02T18:45:00Z","v":7837,"vw":52.197492},{"c":52.285,"h":52.4599,"l":52.2,"n":477,"o":52.27,"t":"2026-10-02T19:00:00Z","v":16165,"vw":52.291382},{"c":52.17,"h":52.285,"l":52.09,"n":425,"o":52.285,"t":"2026-10-02T19:15:00Z","v":9716,"vw":52.176281},{"c":51.97,"h":52.2,"l":51.91,"n":662,"o":52.135,"t":"2026-10-02T19:30:00Z","v":23578,"vw":52.037992},{"c":51.56,"h":52,"l":51.51,"n":1720,"o":51.95,"t":"2026-10-02T19:45:00Z","v":78795,"vw":51.775047},{"c":51.55,"h":51.55,"l":51.55,"n":41,"o":51.55,"t":"2026-10-02T20:00:00Z","v":72603,"vw":51.55},{"c":51.56,"h":51.56,"l":51.55,"n":8,"o":51.55,"t":"2026-10-02T21:30:00Z","v":2000,"vw":51.555},{"c":51.04,"h":51.5,"l":51,"n":88,"o":51.5,"t":"2026-10-05T13:30:00Z","v":10236,"vw":51.315975},{"c":50.635,"h":51.13,"l":50.61,"n":124,"o":51.0246,"t":"2026-10-05T13:45:00Z","v":8555,"vw":50.960603},{"c":51.815,"h":51.815,"l":50.66,"n":232,"o":50.77,"t":"2026-10-05T14:00:00Z","v":7907,"vw":51.178048},{"c":51.725,"h":52.01,"l":51.7042,"n":190,"o":51.885,"t":"2026-10-05T14:15:00Z","v":3896,"vw":51.800839},{"c":51.86,"h":51.92,"l":51.6416,"n":136,"o":51.695,"t":"2026-10-05T14:30:00Z","v":4426,"vw":51.801889},{"c":51.54,"h":51.79,"l":51.39,"n":249,"o":51.79,"t":"2026-10-05T14:45:00Z","v":6625,"vw":51.549851},{"c":51.51,"h":51.51,"l":51.335,"n":181,"o":51.4,"t":"2026-10-05T15:00:00Z","v":5676,"vw":51.37963},{"c":51.645,"h":51.68,"l":51.535,"n":123,"o":51.535,"t":"2026-10-05T15:15:00Z","v":2385,"vw":51.634761},{"c":51.645,"h":51.75,"l":51.635,"n":107,"o":51.635,"t":"2026-10-05T15:30:00Z","v":1713,"vw":51.6605},{"c":51.585,"h":51.65,"l":51.58,"n":104,"o":51.625,"t":"2026-10-05T15:45:00Z","v":2040,"vw":51.620259},{"c":51.5,"h":51.55,"l":51.425,"n":239,"o":51.55,"t":"2026-10-05T16:00:00Z","v":5327,"vw":51.504882},{"c":51.3,"h":51.48,"l":51.29,"n":215,"o":51.42,"t":"2026-10-05T16:15:00Z","v":5674,"vw":51.414388},{"c":51.27,"h":51.39,"l":51.26,"n":79,"o":51.39,"t":"2026-10-05T16:30:00Z","v":2028,"vw":51.280833},{"c":51.125,"h":51.34,"l":51.115,"n":124,"o":51.34,"t":"2026-10-05T16:45:00Z","v":7261,"vw":51.193656},{"c":51.07,"h":51.155,"l":51.07,"n":190,"o":51.081,"t":"2026-10-05T17:00:00Z","v":4953,"vw":51.101405},{"c":50.93,"h":51.085,"l":50.88,"n":131,"o":51.085,"t":"2026-10-05T17:15:00Z","v":3596,"vw":50.984901},{"c":51.04,"h":51.04,"l":50.92,"n":259,"o":50.99,"t":"2026-10-05T17:30:00Z","v":6341,"vw":50.97697},{"c":51.11,"h":51.145,"l":50.98,"n":333,"o":51.12,"t":"2026-10-05T17:45:00Z","v":7168,"vw":51.060217},{"c":51.015,"h":51.1225,"l":50.955,"n":283,"o":51.085,"t":"2026-10-05T18:00:00Z","v":5918,"vw":51.029959},{"c":51.4299,"h":51.4299,"l":50.99,"n":212,"o":50.99,"t":"2026-10-05T18:15:00Z","v":7020,"vw":51.186109},{"c":51.15,"h":51.34,"l":51.15,"n":253,"o":51.325,"t":"2026-10-05T18:30:00Z","v":7548,"vw":51.255424},{"c":51.48,"h":51.48,"l":51.165,"n":153,"o":51.165,"t":"2026-10-05T18:45:00Z","v":8616,"vw":51.37678},{"c":51.175,"h":51.58,"l":51.1,"n":473,"o":51.41,"t":"2026-10-05T19:00:00Z","v":34618,"vw":51.321216},{"c":51.275,"h":51.275,"l":51.155,"n":199,"o":51.18,"t":"2026-10-05T19:15:00Z","v":5257,"vw":51.21757},{"c":51.22,"h":51.275,"l":51.02,"n":733,"o":51.275,"t":"2026-10-05T19:30:00Z","v":19977,"vw":51.151184},{"c":50.95,"h":51.29,"l":50.825,"n":1730,"o":51.21,"t":"2026-10-05T19:45:00Z","v":56320,"vw":51.045388},{"c":50.83,"h":50.95,"l":50.83,"n":38,"o":50.95,"t":"2026-10-05T20:00:00Z","v":100590,"vw":50.830521},{"c":50.88,"h":51.52,"l":50.87,"n":207,"o":51.28,"t":"2026-10-06T13:30:00Z","v":12237,"vw":51.390958},{"c":51.67,"h":51.67,"l":51.22,"n":23,"o":51.22,"t":"2026-10-06T14:00:00Z","v":969,"vw":51.284286},{"c":51.59,"h":51.7,"l":51.59,"n":39,"o":51.7,"t":"2026-10-06T14:15:00Z","v":521,"vw":51.636667},{"c":51.87,"h":52.03,"l":51.58,"n":85,"o":51.58,"t":"2026-10-06T14:30:00Z","v":3047,"vw":51.790278},{"c":51.985,"h":51.985,"l":51.985,"n":12,"o":51.985,"t":"2026-10-06T14:45:00Z","v":217,"vw":51.985},{"c":51.95,"h":52.19,"l":51.91,"n":148,"o":51.995,"t":"2026-10-06T15:00:00Z","v":5480,"vw":52.002293},{"c":52.19,"h":52.2,"l":52.01,"n":90,"o":52.01,"t":"2026-10-06T15:15:00Z","v":2445,"vw":52.069582},{"c":51.98,"h":52.22,"l":51.98,"n":223,"o":52.125,"t":"2026-10-06T15:30:00Z","v":10814,"vw":52.076737},{"c":52.07,"h":52.07,"l":51.95,"n":124,"o":51.95,"t":"2026-10-06T15:45:00Z","v":2905,"vw":52.015313},{"c":52.215,"h":52.28,"l":51.91,"n":105,"o":52.19,"t":"2026-10-06T16:00:00Z","v":7038,"vw":52.045517},{"c":51.92,"h":52.16,"l":51.9,"n":292,"o":52.16,"t":"2026-10-06T16:15:00Z","v":19112,"vw":52.032557},{"c":52.09,"h":52.19,"l":51.85,"n":148,"o":51.88,"t":"2026-10-06T16:30:00Z","v":4444,"vw":51.960238},{"c":51.88,"h":52.11,"l":51.88,"n":120,"o":52.055,"t":"2026-10-06T16:45:00Z","v":3120,"vw":51.967566},{"c":51.955,"h":51.955,"l":51.795,"n":124,"o":51.86,"t":"2026-10-06T17:00:00Z","v":3935,"vw":51.885889},{"c":51.76,"h":51.875,"l":51.76,"n":86,"o":51.875,"t":"2026-10-06T17:15:00Z","v":2448,"vw":51.821907},{"c":51.6201,"h":51.8053,"l":51.6201,"n":110,"o":51.74,"t":"2026-10-06T17:30:00Z","v":4400,"vw":51.679452},{"c":51.8,"h":51.8,"l":51.65,"n":66,"o":51.65,"t":"2026-10-06T17:45:00Z","v":1588,"vw":51.701875},{"c":51.81,"h":51.81,"l":51.76,"n":49,"o":51.76,"t":"2026-10-06T18:00:00Z","v":1407,"vw":51.78},{"c":51.63,"h":51.74,"l":51.62,"n":180,"o":51.74,"t":"2026-10-06T18:15:00Z","v":5605,"vw":51.675723},{"c":51.49,"h":51.67,"l":51.49,"n":108,"o":51.63,"t":"2026-10-06T18:30:00Z","v":3011,"vw":51.630708},{"c":51.79,"h":51.79,"l":51.59,"n":130,"o":51.59,"t":"2026-10-06T18:45:00Z","v":2945,"vw":51.650414},{"c":51.6,"h":51.73,"l":51.6,"n":189,"o":51.7,"t":"2026-10-06T19:00:00Z","v":5064,"vw":51.670913},{"c":51.51,"h":51.5525,"l":51.38,"n":354,"o":51.54,"t":"2026-10-06T19:15:00Z","v":12104,"vw":51.461063},{"c":51.56,"h":51.59,"l":51.49,"n":491,"o":51.53,"t":"2026-10-06T19:30:00Z","v":15712,"vw":51.538316},{"c":51.7,"h":51.92,"l":51.5,"n":1590,"o":51.545,"t":"2026-10-06T19:45:00Z","v":44314,"vw":51.706899},{"c":51.72,"h":51.72,"l":51.72,"n":38,"o":51.72,"t":"2026-10-06T20:00:00Z","v":91762,"vw":51.72},{"c":51.3,"h":51.73,"l":51,"n":43,"o":51.73,"t":"2026-10-07T13:00:00Z","v":1941,"vw":51.493554},{"c":51.7,"h":51.91,"l":50.99,"n":270,"o":51.73,"t":"2026-10-07T13:15:00Z","v":7280,"vw":51.548772},{"c":50.055,"h":51.05,"l":49.89,"n":245,"o":50.97,"t":"2026-10-07T13:30:00Z","v":17831,"vw":50.459258},{"c":49.8,"h":50.125,"l":49.77,"n":159,"o":50.065,"t":"2026-10-07T13:45:00Z","v":5144,"vw":49.985387},{"c":50.21,"h":50.27,"l":49.86,"n":260,"o":49.91,"t":"2026-10-07T14:00:00Z","v":14750,"vw":50.095042},{"c":50.055,"h":50.055,"l":50.025,"n":36,"o":50.025,"t":"2026-10-07T14:15:00Z","v":1078,"vw":50.047718},{"c":50.17,"h":50.42,"l":50.08,"n":234,"o":50.27,"t":"2026-10-07T14:30:00Z","v":6445,"vw":50.230936},{"c":50.23,"h":50.26,"l":50.17,"n":97,"o":50.24,"t":"2026-10-07T14:45:00Z","v":2775,"vw":50.195939},{"c":50.29,"h":50.29,"l":50.205,"n":54,"o":50.205,"t":"2026-10-07T15:00:00Z","v":1180,"vw":50.2315},{"c":50.38,"h":50.38,"l":50.235,"n":107,"o":50.29,"t":"2026-10-07T15:15:00Z","v":2221,"vw":50.304},{"c":50.66,"h":50.78,"l":50.25,"n":186,"o":50.37,"t":"2026-10-07T15:30:00Z","v":7558,"vw":50.374007},{"c":50.29,"h":50.78,"l":50.185,"n":278,"o":50.665,"t":"2026-10-07T15:45:00Z","v":11485,"vw":50.329849},{"c":50.25,"h":50.355,"l":50.225,"n":107,"o":50.305,"t":"2026-10-07T16:00:00Z","v":2887,"vw":50.299305},{"c":50.555,"h":50.56,"l":50.22,"n":154,"o":50.22,"t":"2026-10-07T16:15:00Z","v":6076,"vw":50.430226},{"c":50.66,"h":50.66,"l":50.585,"n":121,"o":50.585,"t":"2026-10-07T16:30:00Z","v":3186,"vw":50.61},{"c":50.7,"h":50.76,"l":50.59,"n":271,"o":50.66,"t":"2026-10-07T16:45:00Z","v":8758,"vw":50.653839},{"c":50.95,"h":50.95,"l":50.76,"n":153,"o":50.76,"t":"2026-10-07T17:00:00Z","v":3938,"vw":50.818824},{"c":50.66,"h":50.9,"l":50.66,"n":260,"o":50.9,"t":"2026-10-07T17:15:00Z","v":6564,"vw":50.748954},{"c":50.64,"h":50.77,"l":50.51,"n":170,"o":50.77,"t":"2026-10-07T17:30:00Z","v":6039,"vw":50.626385},{"c":50.685,"h":50.86,"l":50.64,"n":282,"o":50.64,"t":"2026-10-07T17:45:00Z","v":14266,"vw":50.754893},{"c":50.67,"h":50.69,"l":50.54,"n":139,"o":50.69,"t":"2026-10-07T18:00:00Z","v":3637,"vw":50.634138},{"c":50.79,"h":50.84,"l":50.67,"n":252,"o":50.76,"t":"2026-10-07T18:15:00Z","v":15419,"vw":50.692673},{"c":50.755,"h":50.88,"l":50.745,"n":54,"o":50.815,"t":"2026-10-07T18:30:00Z","v":1670,"vw":50.793339},{"c":50.8,"h":50.88,"l":50.74,"n":256,"o":50.815,"t":"2026-10-07T18:45:00Z","v":7252,"vw":50.818621},{"c":50.62,"h":50.9675,"l":50.62,"n":303,"o":50.85,"t":"2026-10-07T19:00:00Z","v":19654,"vw":50.835323},{"c":50.63,"h":50.825,"l":50.55,"n":329,"o":50.6,"t":"2026-10-07T19:15:00Z","v":11877,"vw":50.713901},{"c":50.515,"h":50.73,"l":50.51,"n":418,"o":50.65,"t":"2026-10-07T19:30:00Z","v":10663,"vw":50.648911},{"c":50.4,"h":50.56,"l":50.32,"n":1412,"o":50.54,"t":"2026-10-07T19:45:00Z","v":51249,"vw":50.38344},{"c":50.4,"h":50.47,"l":50.4,"n":32,"o":50.47,"t":"2026-10-07T20:00:00Z","v":91083,"vw":50.400082},{"c":50.61,"h":50.77,"l":50.33,"n":157,"o":50.43,"t":"2026-10-08T13:30:00Z","v":7396,"vw":50.421684},{"c":50.475,"h":50.92,"l":50.46,"n":128,"o":50.75,"t":"2026-10-08T13:45:00Z","v":6175,"vw":50.667331},{"c":50.73,"h":50.73,"l":50.365,"n":100,"o":50.48,"t":"2026-10-08T14:00:00Z","v":5056,"vw":50.588843},{"c":50.84,"h":50.84,"l":50.73,"n":111,"o":50.74,"t":"2026-10-08T14:15:00Z","v":2894,"vw":50.775294},{"c":50.62,"h":50.93,"l":50.59,"n":203,"o":50.785,"t":"2026-10-08T14:30:00Z","v":9230,"vw":50.685904},{"c":50.63,"h":50.82,"l":50.5351,"n":185,"o":50.55,"t":"2026-10-08T14:45:00Z","v":12627,"vw":50.629927},{"c":50.63,"h":50.78,"l":50.63,"n":118,"o":50.67,"t":"2026-10-08T15:00:00Z","v":3680,"vw":50.72},{"c":50.54,"h":50.54,"l":50.3901,"n":200,"o":50.4,"t":"2026-10-08T15:15:00Z","v":5655,"vw":50.44997},{"c":50.62,"h":50.74,"l":50.55,"n":143,"o":50.55,"t":"2026-10-08T15:30:00Z","v":3860,"vw":50.6706},{"c":50.73,"h":50.735,"l":50.5301,"n":101,"o":50.585,"t":"2026-10-08T15:45:00Z","v":5415,"vw":50.630076},{"c":50.88,"h":51.03,"l":50.62,"n":301,"o":50.84,"t":"2026-10-08T16:00:00Z","v":12230,"vw":50.837938},{"c":51.02,"h":51.2,"l":50.9,"n":188,"o":50.9,"t":"2026-10-08T16:15:00Z","v":5923,"vw":50.993355},{"c":50.97,"h":51.08,"l":50.97,"n":43,"o":51.08,"t":"2026-10-08T16:30:00Z","v":891,"vw":51.0475},{"c":51.195,"h":51.28,"l":50.99,"n":250,"o":51.02,"t":"2026-10-08T16:45:00Z","v":6661,"vw":51.061835},{"c":51.33,"h":51.33,"l":51,"n":314,"o":51.27,"t":"2026-10-08T17:00:00Z","v":12286,"vw":51.116305},{"c":51.71,"h":51.72,"l":51.205,"n":193,"o":51.33,"t":"2026-10-08T17:15:00Z","v":6024,"vw":51.422934},{"c":51.785,"h":51.82,"l":51.6,"n":235,"o":51.7,"t":"2026-10-08T17:30:00Z","v":7663,"vw":51.703366},{"c":51.615,"h":51.74,"l":51.5504,"n":142,"o":51.74,"t":"2026-10-08T17:45:00Z","v":3968,"vw":51.683477},{"c":51.64,"h":51.71,"l":51.56,"n":130,"o":51.68,"t":"2026-10-08T18:00:00Z","v":3265,"vw":51.649667},{"c":51.4,"h":51.5,"l":51.245,"n":162,"o":51.5,"t":"2026-10-08T18:15:00Z","v":4091,"vw":51.364442},{"c":51.54,"h":51.54,"l":51.19,"n":271,"o":51.2,"t":"2026-10-08T18:30:00Z","v":8568,"vw":51.319607},{"c":51.555,"h":51.555,"l":51.315,"n":233,"o":51.54,"t":"2026-10-08T18:45:00Z","v":5412,"vw":51.441786},{"c":51.71,"h":51.79,"l":51.57,"n":150,"o":51.57,"t":"2026-10-08T19:00:00Z","v":4935,"vw":51.637844},{"c":51.67,"h":51.79,"l":51.62,"n":299,"o":51.79,"t":"2026-10-08T19:15:00Z","v":7216,"vw":51.679918},{"c":51.93,"h":51.99,"l":51.665,"n":450,"o":51.665,"t":"2026-10-08T19:30:00Z","v":16805,"vw":51.826559},{"c":51.84,"h":52.05,"l":51.77,"n":1383,"o":51.93,"t":"2026-10-08T19:45:00Z","v":58826,"vw":51.921882},{"c":51.88,"h":51.88,"l":51.88,"n":53,"o":51.88,"t":"2026-10-08T20:00:00Z","v":170832,"vw":51.88},{"c":51.9,"h":51.9,"l":51.9,"n":24,"o":51.9,"t":"2026-10-08T20:45:00Z","v":1023,"vw":51.9},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-08T21:15:00Z","v":950,"vw":51.9},{"c":51.96,"h":51.96,"l":51.92,"n":11,"o":51.92,"t":"2026-10-09T12:45:00Z","v":4006,"vw":51.940005},{"c":51.74,"h":51.88,"l":51.33,"n":47,"o":51.85,"t":"2026-10-09T13:30:00Z","v":3629,"vw":51.803587},{"c":51.735,"h":51.86,"l":51.35,"n":116,"o":51.86,"t":"2026-10-09T13:45:00Z","v":4467,"vw":51.550771},{"c":51.48,"h":51.87,"l":51.47,"n":57,"o":51.87,"t":"2026-10-09T14:00:00Z","v":1351,"vw":51.571396},{"c":51.555,"h":51.66,"l":51.48,"n":115,"o":51.64,"t":"2026-10-09T14:15:00Z","v":3009,"vw":51.57718},{"c":51.395,"h":51.49,"l":51.34,"n":84,"o":51.44,"t":"2026-10-09T14:30:00Z","v":2935,"vw":51.428287},{"c":51.53,"h":51.59,"l":51.52,"n":28,"o":51.59,"t":"2026-10-09T14:45:00Z","v":685,"vw":51.546667},{"c":51.71,"h":51.72,"l":51.61,"n":84,"o":51.62,"t":"2026-10-09T15:00:00Z","v":2335,"vw":51.656667},{"c":51.66,"h":51.73,"l":51.66,"n":31,"o":51.73,"t":"2026-10-09T15:15:00Z","v":827,"vw":51.675},{"c":51.72,"h":51.72,"l":51.6,"n":98,"o":51.62,"t":"2026-10-09T15:30:00Z","v":2573,"vw":51.641},{"c":51.6,"h":51.71,"l":51.6,"n":133,"o":51.66,"t":"2026-10-09T15:45:00Z","v":4774,"vw":51.680833},{"c":51.665,"h":51.67,"l":51.66,"n":54,"o":51.66,"t":"2026-10-09T16:00:00Z","v":2182,"vw":51.664131},{"c":51.645,"h":51.66,"l":51.59,"n":133,"o":51.66,"t":"2026-10-09T16:15:00Z","v":3267,"vw":51.620443},{"c":51.765,"h":51.765,"l":51.68,"n":110,"o":51.68,"t":"2026-10-09T16:30:00Z","v":3450,"vw":51.709413},{"c":51.66,"h":51.71,"l":51.61,"n":188,"o":51.71,"t":"2026-10-09T16:45:00Z","v":6078,"vw":51.66063},{"c":51.45,"h":51.68,"l":51.44,"n":203,"o":51.61,"t":"2026-10-09T17:00:00Z","v":6355,"vw":51.569455},{"c":51.25,"h":51.48,"l":51.21,"n":262,"o":51.445,"t":"2026-10-09T17:15:00Z","v":8825,"vw":51.352522},{"c":51.25,"h":51.3603,"l":51.19,"n":73,"o":51.19,"t":"2026-10-09T17:30:00Z","v":2054,"vw":51.279867},{"c":51.025,"h":51.31,"l":51.02,"n":149,"o":51.31,"t":"2026-10-09T17:45:00Z","v":4668,"vw":51.177415},{"c":50.885,"h":51.12,"l":50.885,"n":230,"o":51.065,"t":"2026-10-09T18:00:00Z","v":4526,"vw":51.022927},{"c":50.81,"h":50.9,"l":50.7497,"n":186,"o":50.85,"t":"2026-10-09T18:15:00Z","v":5359,"vw":50.831064},{"c":50.825,"h":50.87,"l":50.805,"n":170,"o":50.81,"t":"2026-10-09T18:30:00Z","v":4283,"vw":50.831252},{"c":50.87,"h":50.8968,"l":50.76,"n":290,"o":50.825,"t":"2026-10-09T18:45:00Z","v":7614,"vw":50.822175},{"c":50.85,"h":50.95,"l":50.84,"n":121,"o":50.87,"t":"2026-10-09T19:00:00Z","v":3920,"vw":50.881431},{"c":50.72,"h":50.86,"l":50.71,"n":351,"o":50.85,"t":"2026-10-09T19:15:00Z","v":8285,"vw":50.771267},{"c":50.75,"h":50.87,"l":50.67,"n":390,"o":50.73,"t":"2026-10-09T19:30:00Z","v":11102,"vw":50.774632},{"c":50.71,"h":50.82,"l":50.65,"n":1275,"o":50.75,"t":"2026-10-09T19:45:00Z","v":39149,"vw":50.743286},{"c":50.7,"h":50.7,"l":50.7,"n":37,"o":50.7,"t":"2026-10-09T20:00:00Z","v":51282,"vw":50.7},{"c":50.71,"h":50.72,"l":50.6,"n":26,"o":50.72,"t":"2026-10-09T23:15:00Z","v":4208,"vw":50.712192},{"c":49.74,"h":50.74,"l":49.63,"n":127,"o":50.47,"t":"2026-10-12T13:30:00Z","v":7112,"vw":50.353413},{"c":49.04,"h":49.96,"l":49.04,"n":162,"o":49.96,"t":"2026-10-12T13:45:00Z","v":6678,"vw":49.451198},{"c":49.18,"h":49.2,"l":49.115,"n":148,"o":49.115,"t":"2026-10-12T14:00:00Z","v":2117,"vw":49.165011},{"c":49.31,"h":49.365,"l":49.12,"n":113,"o":49.35,"t":"2026-10-12T14:15:00Z","v":3863,"vw":49.242398},{"c":49.27,"h":49.3,"l":49.27,"n":53,"o":49.3,"t":"2026-10-12T14:30:00Z","v":2629,"vw":49.297069},{"c":49.4,"h":49.4,"l":49.17,"n":103,"o":49.19,"t":"2026-10-12T14:45:00Z","v":3074,"vw":49.274797},{"c":49.59,"h":49.68,"l":49.42,"n":136,"o":49.42,"t":"2026-10-12T15:00:00Z","v":4229,"vw":49.535301},{"c":49.77,"h":49.77,"l":49.56,"n":53,"o":49.6,"t":"2026-10-12T15:15:00Z","v":1881,"vw":49.627939},{"c":49.8,"h":49.8,"l":49.68,"n":120,"o":49.77,"t":"2026-10-12T15:30:00Z","v":4515,"vw":49.699667},{"c":49.89,"h":49.92,"l":49.77,"n":138,"o":49.78,"t":"2026-10-12T15:45:00Z","v":7827,"vw":49.877034},{"c":50.1,"h":50.1,"l":49.875,"n":133,"o":49.875,"t":"2026-10-12T16:00:00Z","v":5947,"vw":49.948242},{"c":50.21,"h":50.29,"l":50.08,"n":270,"o":50.14,"t":"2026-10-12T16:15:00Z","v":9641,"vw":50.19039},{"c":50.095,"h":50.33,"l":50.095,"n":153,"o":50.2,"t":"2026-10-12T16:30:00Z","v":6953,"vw":50.199777},{"c":50.315,"h":50.315,"l":50.065,"n":48,"o":50.065,"t":"2026-10-12T16:45:00Z","v":2174,"vw":50.203403},{"c":50.22,"h":50.22,"l":50.015,"n":169,"o":50.19,"t":"2026-10-12T17:00:00Z","v":7531,"vw":50.119498},{"c":50.35,"h":50.435,"l":50.09,"n":220,"o":50.09,"t":"2026-10-12T17:15:00Z","v":9143,"vw":50.286322},{"c":50.19,"h":50.36,"l":50.19,"n":104,"o":50.325,"t":"2026-10-12T17:30:00Z","v":2764,"vw":50.305277},{"c":50.08,"h":50.15,"l":50.08,"n":49,"o":50.15,"t":"2026-10-12T17:45:00Z","v":913,"vw":50.106},{"c":50.18,"h":50.31,"l":49.99,"n":124,"o":50.19,"t":"2026-10-12T18:00:00Z","v":3864,"vw":50.128445},{"c":50.31,"h":50.31,"l":50.14,"n":210,"o":50.2,"t":"2026-10-12T18:15:00Z","v":8930,"vw":50.212451},{"c":50.245,"h":50.41,"l":50.17,"n":224,"o":50.305,"t":"2026-10-12T18:30:00Z","v":15910,"vw":50.315124},{"c":50.395,"h":50.395,"l":50.19,"n":194,"o":50.245,"t":"2026-10-12T18:45:00Z","v":9303,"vw":50.294538},{"c":50.335,"h":50.465,"l":50.29,"n":285,"o":50.39,"t":"2026-10-12T19:00:00Z","v":9623,"vw":50.363683},{"c":50.285,"h":50.335,"l":50.16,"n":258,"o":50.335,"t":"2026-10-12T19:15:00Z","v":11884,"vw":50.216924},{"c":50.205,"h":50.39,"l":50.18,"n":572,"o":50.32,"t":"2026-10-12T19:30:00Z","v":21521,"vw":50.29733},{"c":50.05,"h":50.205,"l":49.98,"n":1516,"o":50.205,"t":"2026-10-12T19:45:00Z","v":62791,"vw":50.072987},{"c":50.09,"h":50.09,"l":50.05,"n":29,"o":50.05,"t":"2026-10-12T20:00:00Z","v":76671,"vw":50.089934},{"c":50.69,"h":51.09,"l":50.34,"n":69,"o":50.84,"t":"2026-10-13T13:30:00Z","v":6094,"vw":50.870408},{"c":50.38,"h":50.88,"l":50.38,"n":165,"o":50.72,"t":"2026-10-13T13:45:00Z","v":11956,"vw":50.677119},{"c":50.305,"h":50.44,"l":50.295,"n":55,"o":50.33,"t":"2026-10-13T14:00:00Z","v":1565,"vw":50.350492},{"c":50.29,"h":50.42,"l":50.165,"n":69,"o":50.32,"t":"2026-10-13T14:15:00Z","v":1720,"vw":50.309375},{"c":50.43,"h":50.43,"l":50.245,"n":151,"o":50.39,"t":"2026-10-13T14:30:00Z","v":4310,"vw":50.341932},{"c":50.02,"h":50.36,"l":49.89,"n":470,"o":50.34,"t":"2026-10-13T14:45:00Z","v":35258,"vw":50.136949},{"c":50.28,"h":50.39,"l":50.02,"n":120,"o":50.025,"t":"2026-10-13T15:00:00Z","v":4085,"vw":50.14873},{"c":50.53,"h":50.53,"l":50.28,"n":216,"o":50.29,"t":"2026-10-13T15:15:00Z","v":14805,"vw":50.377279},{"c":50.47,"h":50.6,"l":50.47,"n":140,"o":50.58,"t":"2026-10-13T15:30:00Z","v":5401,"vw":50.526625},{"c":50.395,"h":50.51,"l":50.35,"n":162,"o":50.43,"t":"2026-10-13T15:45:00Z","v":11625,"vw":50.411865},{"c":50.46,"h":50.56,"l":50.42,"n":338,"o":50.43,"t":"2026-10-13T16:00:00Z","v":20529,"vw":50.462847},{"c":50.465,"h":50.465,"l":50.45,"n":44,"o":50.455,"t":"2026-10-13T16:15:00Z","v":912,"vw":50.456667},{"c":50.48,"h":50.49,"l":50.45,"n":104,"o":50.47,"t":"2026-10-13T16:30:00Z","v":2974,"vw":50.473224},{"c":50.565,"h":50.61,"l":50.485,"n":129,"o":50.5,"t":"2026-10-13T16:45:00Z","v":4913,"vw":50.554719},{"c":50.685,"h":50.685,"l":50.51,"n":259,"o":50.52,"t":"2026-10-13T17:00:00Z","v":9060,"vw":50.547425},{"c":50.5525,"h":50.65,"l":50.53,"n":192,"o":50.63,"t":"2026-10-13T17:15:00Z","v":7119,"vw":50.565503},{"c":50.785,"h":50.82,"l":50.545,"n":322,"o":50.545,"t":"2026-10-13T17:30:00Z","v":14999,"vw":50.717919},{"c":50.67,"h":50.8,"l":50.67,"n":194,"o":50.8,"t":"2026-10-13T17:45:00Z","v":3571,"vw":50.749628},{"c":50.79,"h":50.975,"l":50.705,"n":301,"o":50.705,"t":"2026-10-13T18:00:00Z","v":10680,"vw":50.833998},{"c":50.715,"h":50.76,"l":50.6,"n":178,"o":50.73,"t":"2026-10-13T18:15:00Z","v":7555,"vw":50.67719},{"c":50.83,"h":50.845,"l":50.725,"n":248,"o":50.77,"t":"2026-10-13T18:30:00Z","v":6929,"vw":50.785651},{"c":50.8,"h":50.82,"l":50.6962,"n":237,"o":50.785,"t":"2026-10-13T18:45:00Z","v":10308,"vw":50.747255},{"c":50.705,"h":50.81,"l":50.7,"n":320,"o":50.8,"t":"2026-10-13T19:00:00Z","v":6074,"vw":50.733938},{"c":50.82,"h":50.86,"l":50.65,"n":389,"o":50.7,"t":"2026-10-13T19:15:00Z","v":11429,"vw":50.795759},{"c":50.935,"h":51.0125,"l":50.82,"n":649,"o":50.84,"t":"2026-10-13T19:30:00Z","v":19631,"vw":50.914369},{"c":50.92,"h":51.38,"l":50.89,"n":2150,"o":50.935,"t":"2026-10-13T19:45:00Z","v":113471,"vw":51.085587},{"c":50.92,"h":50.92,"l":50.92,"n":50,"o":50.92,"t":"2026-10-13T20:00:00Z","v":82382,"vw":50.92},{"c":49.86,"h":50.34,"l":49.86,"n":76,"o":50.34,"t":"2026-10-14T13:30:00Z","v":3759,"vw":50.152064},{"c":49.77,"h":49.91,"l":49.58,"n":78,"o":49.58,"t":"2026-10-14T13:45:00Z","v":1575,"vw":49.726091},{"c":49.66,"h":49.96,"l":49.48,"n":147,"o":49.64,"t":"2026-10-14T14:00:00Z","v":3916,"vw":49.739622},{"c":49.98,"h":49.98,"l":49.58,"n":129,"o":49.71,"t":"2026-10-14T14:15:00Z","v":3993,"vw":49.784773},{"c":49.97,"h":50.11,"l":49.85,"n":259,"o":50.07,"t":"2026-10-14T14:30:00Z","v":8195,"vw":49.995951},{"c":50.08,"h":50.17,"l":49.97,"n":172,"o":49.97,"t":"2026-10-14T14:45:00Z","v":5859,"vw":50.084468},{"c":50.24,"h":50.28,"l":50.01,"n":161,"o":50.04,"t":"2026-10-14T15:00:00Z","v":5630,"vw":50.157284},{"c":50.175,"h":50.245,"l":50.11,"n":201,"o":50.245,"t":"2026-10-14T15:15:00Z","v":7365,"vw":50.191713},{"c":50.03,"h":50.13,"l":50.03,"n":123,"o":50.05,"t":"2026-10-14T15:30:00Z","v":1751,"vw":50.054862},{"c":50.03,"h":50.255,"l":50.03,"n":265,"o":50.06,"t":"2026-10-14T15:45:00Z","v":9445,"vw":50.1224},{"c":49.99,"h":50.22,"l":49.92,"n":212,"o":50.095,"t":"2026-10-14T16:00:00Z","v":8417,"vw":50.1097},{"c":50.05,"h":50.19,"l":50.01,"n":127,"o":50.15,"t":"2026-10-14T16:15:00Z","v":4662,"vw":50.101643},{"c":49.95,"h":50.11,"l":49.945,"n":329,"o":50.1,"t":"2026-10-14T16:30:00Z","v":10015,"vw":50.01426},{"c":49.82,"h":49.93,"l":49.8,"n":138,"o":49.93,"t":"2026-10-14T16:45:00Z","v":2301,"vw":49.863443},{"c":49.865,"h":49.94,"l":49.79,"n":395,"o":49.81,"t":"2026-10-14T17:00:00Z","v":15336,"vw":49.875131},{"c":49.92,"h":49.92,"l":49.78,"n":230,"o":49.86,"t":"2026-10-14T17:15:00Z","v":6799,"vw":49.873936},{"c":50.05,"h":50.15,"l":49.86,"n":624,"o":49.94,"t":"2026-10-14T17:30:00Z","v":38219,"vw":49.981591},{"c":50.2,"h":50.28,"l":50.11,"n":276,"o":50.11,"t":"2026-10-14T17:45:00Z","v":8729,"vw":50.192623},{"c":50.22,"h":50.32,"l":50.15,"n":257,"o":50.15,"t":"2026-10-14T18:00:00Z","v":9708,"vw":50.24147},{"c":50.29,"h":50.38,"l":50.255,"n":302,"o":50.3,"t":"2026-10-14T18:15:00Z","v":11146,"vw":50.306158},{"c":50.29,"h":50.38,"l":50.19,"n":302,"o":50.26,"t":"2026-10-14T18:30:00Z","v":10957,"vw":50.313259},{"c":50.305,"h":50.34,"l":50.19,"n":305,"o":50.335,"t":"2026-10-14T18:45:00Z","v":9863,"vw":50.280631},{"c":50.29,"h":50.37,"l":50.22,"n":367,"o":50.22,"t":"2026-10-14T19:00:00Z","v":14094,"vw":50.317506},{"c":50.205,"h":50.36,"l":50.205,"n":428,"o":50.25,"t":"2026-10-14T19:15:00Z","v":15543,"vw":50.302966},{"c":50.525,"h":50.525,"l":50.26,"n":743,"o":50.3,"t":"2026-10-14T19:30:00Z","v":35360,"vw":50.353994},{"c":50.84,"h":50.88,"l":50.44,"n":2184,"o":50.5,"t":"2026-10-14T19:45:00Z","v":118355,"vw":50.69339},{"c":50.84,"h":50.84,"l":50.84,"n":21,"o":50.84,"t":"2026-10-14T20:00:00Z","v":119309,"vw":50.84},{"c":51.2,"h":51.35,"l":49.9,"n":82,"o":49.9,"t":"2026-10-15T13:00:00Z","v":1293,"vw":50.746568},{"c":51.96,"h":52.475,"l":51.96,"n":91,"o":52.01,"t":"2026-10-15T13:30:00Z","v":8870,"vw":52.227336},{"c":53.01,"h":53.334,"l":52.285,"n":203,"o":52.285,"t":"2026-10-15T13:45:00Z","v":6019,"vw":52.742005},{"c":53.01,"h":53.09,"l":52.78,"n":181,"o":52.98,"t":"2026-10-15T14:00:00Z","v":5043,"vw":52.938398},{"c":52.9,"h":53.2,"l":52.78,"n":175,"o":53.2,"t":"2026-10-15T14:15:00Z","v":4021,"vw":52.87},{"c":53.07,"h":53.32,"l":53.025,"n":161,"o":53.025,"t":"2026-10-15T14:30:00Z","v":3214,"vw":53.179074},{"c":52.73,"h":53.08,"l":52.73,"n":122,"o":53.08,"t":"2026-10-15T14:45:00Z","v":2909,"vw":52.927188},{"c":52.71,"h":52.93,"l":52.71,"n":67,"o":52.93,"t":"2026-10-15T15:00:00Z","v":1457,"vw":52.852981},{"c":52.5,"h":52.8,"l":52.34,"n":153,"o":52.71,"t":"2026-10-15T15:15:00Z","v":5745,"vw":52.656667},{"c":52.53,"h":52.53,"l":52.33,"n":182,"o":52.51,"t":"2026-10-15T15:30:00Z","v":5852,"vw":52.413322},{"c":52.32,"h":52.510518,"l":52.29,"n":107,"o":52.510518,"t":"2026-10-15T15:45:00Z","v":6275,"vw":52.391784},{"c":52.19,"h":52.4699,"l":52.09,"n":207,"o":52.31,"t":"2026-10-15T16:00:00Z","v":6632,"vw":52.306096},{"c":52.3,"h":52.37,"l":52.19,"n":111,"o":52.19,"t":"2026-10-15T16:15:00Z","v":3016,"vw":52.302869},{"c":52.36,"h":52.42,"l":52.26,"n":241,"o":52.335,"t":"2026-10-15T16:30:00Z","v":7841,"vw":52.34936},{"c":52.14,"h":52.305,"l":52.14,"n":100,"o":52.27,"t":"2026-10-15T16:45:00Z","v":1645,"vw":52.219286},{"c":52.01,"h":52.19,"l":51.99,"n":95,"o":52.11,"t":"2026-10-15T17:00:00Z","v":1787,"vw":52.094803},{"c":52.07,"h":52.13,"l":51.96,"n":215,"o":51.98,"t":"2026-10-15T17:15:00Z","v":4724,"vw":52.038321},{"c":52,"h":52.14,"l":51.9601,"n":263,"o":52.08,"t":"2026-10-15T17:30:00Z","v":6941,"vw":52.0652},{"c":51.98,"h":52.11,"l":51.95,"n":218,"o":52.01,"t":"2026-10-15T17:45:00Z","v":7317,"vw":52.042025},{"c":51.62,"h":52.065,"l":51.61,"n":232,"o":52.065,"t":"2026-10-15T18:00:00Z","v":5205,"vw":51.896221},{"c":51.71,"h":51.82,"l":51.62,"n":400,"o":51.63,"t":"2026-10-15T18:15:00Z","v":13026,"vw":51.737265},{"c":51.87,"h":52.03,"l":51.73,"n":296,"o":51.73,"t":"2026-10-15T18:30:00Z","v":7128,"vw":51.92643},{"c":51.85,"h":51.95,"l":51.77,"n":273,"o":51.79,"t":"2026-10-15T18:45:00Z","v":6758,"vw":51.837764},{"c":51.805,"h":51.915,"l":51.73,"n":243,"o":51.91,"t":"2026-10-15T19:00:00Z","v":6283,"vw":51.824667},{"c":51.77,"h":51.9,"l":51.72,"n":375,"o":51.76,"t":"2026-10-15T19:15:00Z","v":12151,"vw":51.83636},{"c":51.72,"h":51.79,"l":51.65,"n":594,"o":51.775,"t":"2026-10-15T19:30:00Z","v":15636,"vw":51.724748},{"c":51.99,"h":52.045,"l":51.53,"n":1606,"o":51.68,"t":"2026-10-15T19:45:00Z","v":46683,"vw":51.821049},{"c":51.99,"h":51.99,"l":51.99,"n":39,"o":51.99,"t":"2026-10-15T20:00:00Z","v":62425,"vw":51.99},{"c":52.47,"h":52.47,"l":52.01,"n":24,"o":52.01,"t":"2026-10-16T13:30:00Z","v":5997,"vw":52.025884},{"c":52.33,"h":52.33,"l":52.33,"n":19,"o":52.33,"t":"2026-10-16T13:45:00Z","v":168,"vw":52.33},{"c":52.47,"h":52.47,"l":52.47,"n":20,"o":52.47,"t":"2026-10-16T14:00:00Z","v":591,"vw":52.47},{"c":52.3,"h":52.3,"l":52.3,"n":8,"o":52.3,"t":"2026-10-16T14:15:00Z","v":152,"vw":52.3},{"c":52.342,"h":52.45,"l":52.3,"n":36,"o":52.45,"t":"2026-10-16T14:30:00Z","v":2103,"vw":52.379335},{"c":52.49,"h":52.54,"l":52.47,"n":51,"o":52.4838,"t":"2026-10-16T14:45:00Z","v":1477,"vw":52.495481},{"c":52.875,"h":52.875,"l":52.87,"n":49,"o":52.87,"t":"2026-10-16T15:00:00Z","v":1266,"vw":52.872955},{"c":52.91,"h":52.955,"l":52.91,"n":119,"o":52.91,"t":"2026-10-16T15:15:00Z","v":3390,"vw":52.940881},{"c":52.76,"h":52.94,"l":52.69,"n":93,"o":52.925,"t":"2026-10-16T15:30:00Z","v":3060,"vw":52.842968},{"c":53.02,"h":53.02,"l":52.72,"n":103,"o":52.9199,"t":"2026-10-16T15:45:00Z","v":5750,"vw":52.855148},{"c":52.85,"h":52.9,"l":52.83,"n":45,"o":52.895,"t":"2026-10-16T16:00:00Z","v":976,"vw":52.882143},{"c":52.705,"h":52.78,"l":52.585,"n":80,"o":52.74,"t":"2026-10-16T16:15:00Z","v":1645,"vw":52.696872},{"c":52.595,"h":52.705,"l":52.5448,"n":56,"o":52.69,"t":"2026-10-16T16:30:00Z","v":1804,"vw":52.630509},{"c":52.525,"h":52.72,"l":52.51,"n":172,"o":52.69,"t":"2026-10-16T16:45:00Z","v":6611,"vw":52.677816},{"c":52.615,"h":52.615,"l":52.485,"n":42,"o":52.485,"t":"2026-10-16T17:00:00Z","v":1014,"vw":52.558817},{"c":52.65,"h":52.76,"l":52.5,"n":166,"o":52.61,"t":"2026-10-16T17:15:00Z","v":4548,"vw":52.62544},{"c":52.7,"h":52.73,"l":52.5008,"n":95,"o":52.555,"t":"2026-10-16T17:30:00Z","v":2306,"vw":52.650017},{"c":52.35,"h":52.685,"l":52.34,"n":122,"o":52.685,"t":"2026-10-16T17:45:00Z","v":4396,"vw":52.608193},{"c":52.39,"h":52.42,"l":52.31,"n":77,"o":52.42,"t":"2026-10-16T18:00:00Z","v":2011,"vw":52.356495},{"c":52.53,"h":52.64,"l":52.45,"n":201,"o":52.45,"t":"2026-10-16T18:15:00Z","v":6517,"vw":52.553848},{"c":52.59,"h":52.64,"l":52.57,"n":157,"o":52.57,"t":"2026-10-16T18:30:00Z","v":3045,"vw":52.597143},{"c":52.61,"h":52.63,"l":52.53,"n":115,"o":52.56,"t":"2026-10-16T18:45:00Z","v":3024,"vw":52.572},{"c":52.695,"h":52.75,"l":52.62,"n":163,"o":52.625,"t":"2026-10-16T19:00:00Z","v":4048,"vw":52.693045},{"c":52.75,"h":52.76,"l":52.66,"n":206,"o":52.66,"t":"2026-10-16T19:15:00Z","v":6096,"vw":52.71525},{"c":52.655,"h":52.835,"l":52.63,"n":370,"o":52.75,"t":"2026-10-16T19:30:00Z","v":8301,"vw":52.756962},{"c":52.54,"h":52.84,"l":52.54,"n":1401,"o":52.71,"t":"2026-10-16T19:45:00Z","v":46802,"vw":52.688388},{"c":52.54,"h":52.54,"l":52.54,"n":38,"o":52.54,"t":"2026-10-16T20:00:00Z","v":65291,"vw":52.54},{"c":52.3,"h":52.3,"l":52.3,"n":10,"o":52.3,"t":"2026-10-19T13:30:00Z","v":1808,"vw":52.3},{"c":51.905,"h":52.555,"l":51.905,"n":136,"o":52.555,"t":"2026-10-19T13:45:00Z","v":2870,"vw":52.26302},{"c":52.06,"h":52.215,"l":52.06,"n":46,"o":52.16,"t":"2026-10-19T14:00:00Z","v":1136,"vw":52.16375},{"c":52.245,"h":52.245,"l":52.245,"n":10,"o":52.245,"t":"2026-10-19T14:15:00Z","v":448,"vw":52.245},{"c":52.26,"h":52.355,"l":52.25,"n":38,"o":52.32,"t":"2026-10-19T14:30:00Z","v":1326,"vw":52.278333},{"c":52.15,"h":52.305,"l":52.15,"n":103,"o":52.25,"t":"2026-10-19T14:45:00Z","v":2696,"vw":52.232082},{"c":52.28,"h":52.44,"l":52.24,"n":47,"o":52.25,"t":"2026-10-19T15:00:00Z","v":2915,"vw":52.301076},{"c":52.24,"h":52.335,"l":52.24,"n":62,"o":52.27,"t":"2026-10-19T15:15:00Z","v":1691,"vw":52.272523},{"c":52.07,"h":52.09,"l":52.07,"n":30,"o":52.09,"t":"2026-10-19T15:30:00Z","v":509,"vw":52.08},{"c":52.14,"h":52.14,"l":52.0113,"n":72,"o":52.0113,"t":"2026-10-19T15:45:00Z","v":4481,"vw":52.102602},{"c":51.96,"h":52.085,"l":51.96,"n":76,"o":52.085,"t":"2026-10-19T16:00:00Z","v":1648,"vw":52.013125},{"c":52.04,"h":52.06,"l":52.04,"n":13,"o":52.06,"t":"2026-10-19T16:15:00Z","v":362,"vw":52.05},{"c":52.035,"h":52.1,"l":51.9201,"n":88,"o":52.06,"t":"2026-10-19T16:30:00Z","v":2855,"vw":52.047134},{"c":52.13,"h":52.15,"l":52.035,"n":82,"o":52.035,"t":"2026-10-19T16:45:00Z","v":2442,"vw":52.136456},{"c":52.155,"h":52.22,"l":52.155,"n":34,"o":52.22,"t":"2026-10-19T17:00:00Z","v":718,"vw":52.17125},{"c":52.19,"h":52.23,"l":52.0901,"n":83,"o":52.0901,"t":"2026-10-19T17:15:00Z","v":2003,"vw":52.183728},{"c":52.16,"h":52.305,"l":52.15,"n":193,"o":52.1575,"t":"2026-10-19T17:30:00Z","v":7322,"vw":52.227882},{"c":52.33,"h":52.33,"l":52.32,"n":24,"o":52.32,"t":"2026-10-19T17:45:00Z","v":442,"vw":52.325},{"c":52.31,"h":52.39,"l":52.31,"n":118,"o":52.38,"t":"2026-10-19T18:00:00Z","v":2896,"vw":52.34138},{"c":52.57,"h":52.57,"l":52.345,"n":94,"o":52.42,"t":"2026-10-19T18:15:00Z","v":2257,"vw":52.42891},{"c":52.495,"h":52.68,"l":52.425,"n":100,"o":52.68,"t":"2026-10-19T18:30:00Z","v":2693,"vw":52.492667},{"c":52.5,"h":52.62,"l":52.5,"n":54,"o":52.56,"t":"2026-10-19T18:45:00Z","v":1459,"vw":52.56},{"c":52.27,"h":52.5,"l":52.27,"n":149,"o":52.5,"t":"2026-10-19T19:00:00Z","v":4746,"vw":52.372057},{"c":52.17,"h":52.33,"l":52.17,"n":84,"o":52.255,"t":"2026-10-19T19:15:00Z","v":1721,"vw":52.257894},{"c":52.09,"h":52.17,"l":52.02,"n":255,"o":52.17,"t":"2026-10-19T19:30:00Z","v":6029,"vw":52.087965},{"c":52.15,"h":52.245,"l":52.06,"n":1227,"o":52.095,"t":"2026-10-19T19:45:00Z","v":29520,"vw":52.14213},{"c":52.14,"h":52.14,"l":52.09,"n":27,"o":52.09,"t":"2026-10-19T20:00:00Z","v":95836,"vw":52.139943},{"c":53.63,"h":53.63,"l":52.83,"n":97,"o":52.84,"t":"2026-10-20T13:30:00Z","v":4500,"vw":53.030426},{"c":53.6443,"h":53.935,"l":53.36,"n":153,"o":53.62,"t":"2026-10-20T13:45:00Z","v":8294,"vw":53.623336},{"c":52.76,"h":53.356,"l":52.76,"n":8,"o":53.155,"t":"2026-10-20T14:00:00Z","v":849,"vw":53.198369},{"c":53.205,"h":53.3389,"l":52.79,"n":67,"o":53.25,"t":"2026-10-20T14:15:00Z","v":2554,"vw":53.158555},{"c":53.34,"h":53.34,"l":53.15,"n":74,"o":53.25,"t":"2026-10-20T14:30:00Z","v":2053,"vw":53.247352},{"c":53.12,"h":53.28,"l":53.12,"n":88,"o":53.13,"t":"2026-10-20T14:45:00Z","v":2974,"vw":53.194983},{"c":52.73,"h":53.045,"l":52.73,"n":152,"o":52.985,"t":"2026-10-20T15:00:00Z","v":7304,"vw":52.917657},{"c":52.69,"h":52.915,"l":52.69,"n":97,"o":52.705,"t":"2026-10-20T15:15:00Z","v":2089,"vw":52.772944},{"c":52.845,"h":52.845,"l":52.77,"n":13,"o":52.77,"t":"2026-10-20T15:30:00Z","v":886,"vw":52.831913},{"c":52.3,"h":52.905,"l":52.3,"n":171,"o":52.905,"t":"2026-10-20T15:45:00Z","v":7444,"vw":52.729082},{"c":52.31,"h":52.31,"l":52.2,"n":40,"o":52.24,"t":"2026-10-20T16:00:00Z","v":1079,"vw":52.243333},{"c":52.235,"h":52.345,"l":52.13,"n":187,"o":52.345,"t":"2026-10-20T16:15:00Z","v":5692,"vw":52.220281},{"c":52.29,"h":52.29,"l":52.23,"n":34,"o":52.23,"t":"2026-10-20T16:30:00Z","v":1353,"vw":52.245442},{"c":52.16,"h":52.35,"l":52.16,"n":136,"o":52.32,"t":"2026-10-20T16:45:00Z","v":3979,"vw":52.280679},{"c":52.205,"h":52.205,"l":52.16,"n":15,"o":52.205,"t":"2026-10-20T17:00:00Z","v":422,"vw":52.19},{"c":52.1,"h":52.2,"l":52.095,"n":105,"o":52.155,"t":"2026-10-20T17:15:00Z","v":2551,"vw":52.146993},{"c":52.27,"h":52.27,"l":52.12,"n":191,"o":52.17,"t":"2026-10-20T17:30:00Z","v":8420,"vw":52.179124},{"c":52.31,"h":52.31,"l":52.25,"n":78,"o":52.27,"t":"2026-10-20T17:45:00Z","v":1924,"vw":52.27492},{"c":52.32,"h":52.32,"l":52.25,"n":71,"o":52.25,"t":"2026-10-20T18:00:00Z","v":888,"vw":52.28697},{"c":52.28,"h":52.31,"l":52.24,"n":200,"o":52.26,"t":"2026-10-20T18:15:00Z","v":10009,"vw":52.278073},{"c":52.3,"h":52.34,"l":52.3,"n":101,"o":52.33,"t":"2026-10-20T18:30:00Z","v":2390,"vw":52.320909},{"c":52.24,"h":52.36,"l":52.24,"n":223,"o":52.32,"t":"2026-10-20T18:45:00Z","v":7043,"vw":52.315184},{"c":52.23,"h":52.26,"l":52.2,"n":174,"o":52.235,"t":"2026-10-20T19:00:00Z","v":7247,"vw":52.231075},{"c":52.2151,"h":52.285,"l":52.185,"n":219,"o":52.27,"t":"2026-10-20T19:15:00Z","v":7562,"vw":52.231324},{"c":52.385,"h":52.385,"l":52.19,"n":397,"o":52.215,"t":"2026-10-20T19:30:00Z","v":15180,"vw":52.249396},{"c":52.47,"h":52.47,"l":52.34,"n":968,"o":52.385,"t":"2026-10-20T19:45:00Z","v":29798,"vw":52.410189},{"c":52.42,"h":52.469,"l":52.42,"n":34,"o":52.469,"t":"2026-10-20T20:00:00Z","v":49701,"vw":52.420258},{"c":52.56,"h":52.7,"l":52.56,"n":14,"o":52.7,"t":"2026-10-21T13:30:00Z","v":2172,"vw":52.679249},{"c":52.82,"h":53.065,"l":52.58,"n":23,"o":53.065,"t":"2026-10-21T13:45:00Z","v":634,"vw":52.821667},{"c":52.32,"h":52.855,"l":52.32,"n":61,"o":52.61,"t":"2026-10-21T14:00:00Z","v":1475,"vw":52.504709},{"c":52.305,"h":52.875,"l":52.19,"n":79,"o":52.59,"t":"2026-10-21T14:15:00Z","v":2757,"vw":52.40298},{"c":52.73,"h":52.85,"l":52.45,"n":156,"o":52.52,"t":"2026-10-21T14:30:00Z","v":4123,"vw":52.571254},{"c":52.79,"h":52.95,"l":52.79,"n":142,"o":52.805,"t":"2026-10-21T14:45:00Z","v":2633,"vw":52.835714},{"c":52.65,"h":52.815,"l":52.64,"n":175,"o":52.71,"t":"2026-10-21T15:00:00Z","v":2968,"vw":52.702187},{"c":52.83,"h":52.83,"l":52.67,"n":150,"o":52.67,"t":"2026-10-21T15:15:00Z","v":2294,"vw":52.72025},{"c":52.78,"h":52.8275,"l":52.74,"n":89,"o":52.77,"t":"2026-10-21T15:30:00Z","v":2144,"vw":52.766346},{"c":52.805,"h":52.925,"l":52.735,"n":168,"o":52.825,"t":"2026-10-21T15:45:00Z","v":4075,"vw":52.818153},{"c":52.845,"h":52.945,"l":52.75,"n":292,"o":52.83,"t":"2026-10-21T16:00:00Z","v":6505,"vw":52.825659},{"c":52.92,"h":52.9253,"l":52.75,"n":126,"o":52.76,"t":"2026-10-21T16:15:00Z","v":2642,"vw":52.817687},{"c":52.79,"h":52.96,"l":52.79,"n":221,"o":52.94,"t":"2026-10-21T16:30:00Z","v":5652,"vw":52.874018},{"c":52.725,"h":52.835,"l":52.55,"n":245,"o":52.835,"t":"2026-10-21T16:45:00Z","v":7318,"vw":52.646807},{"c":52.76,"h":52.9,"l":52.76,"n":109,"o":52.89,"t":"2026-10-21T17:00:00Z","v":3577,"vw":52.825746},{"c":52.6625,"h":52.7302,"l":52.57,"n":200,"o":52.65,"t":"2026-10-21T17:15:00Z","v":6714,"vw":52.640477},{"c":52.7,"h":52.73,"l":52.59,"n":248,"o":52.655,"t":"2026-10-21T17:30:00Z","v":7164,"vw":52.662569},{"c":52.215,"h":52.76,"l":52.215,"n":301,"o":52.7095,"t":"2026-10-21T17:45:00Z","v":10282,"vw":52.50884},{"c":52.425,"h":52.48,"l":52.16,"n":228,"o":52.215,"t":"2026-10-21T18:00:00Z","v":6380,"vw":52.292835},{"c":52.35,"h":52.425,"l":52.25,"n":126,"o":52.425,"t":"2026-10-21T18:15:00Z","v":4020,"vw":52.329042},{"c":52.45,"h":52.46,"l":52.34,"n":110,"o":52.34,"t":"2026-10-21T18:30:00Z","v":3044,"vw":52.404509},{"c":52.18,"h":52.4,"l":52.17,"n":295,"o":52.3701,"t":"2026-10-21T18:45:00Z","v":9445,"vw":52.309087},{"c":52.245,"h":52.265,"l":52.13,"n":225,"o":52.18,"t":"2026-10-21T19:00:00Z","v":5701,"vw":52.221731},{"c":52.555,"h":52.56,"l":52.34,"n":280,"o":52.34,"t":"2026-10-21T19:15:00Z","v":7416,"vw":52.479398},{"c":52.78,"h":52.82,"l":52.42,"n":688,"o":52.56,"t":"2026-10-21T19:30:00Z","v":18247,"vw":52.599422},{"c":52.53,"h":52.86,"l":52.53,"n":1554,"o":52.74,"t":"2026-10-21T19:45:00Z","v":60106,"vw":52.662819},{"c":52.57,"h":52.62,"l":52.57,"n":47,"o":52.62,"t":"2026-10-21T20:00:00Z","v":75129,"vw":52.57234},{"c":52.58,"h":52.58,"l":52.58,"n":6,"o":52.58,"t":"2026-10-22T08:00:00Z","v":600,"vw":52.58},{"c":51.005,"h":52.77,"l":49.53,"n":487,"o":52.77,"t":"2026-10-22T13:30:00Z","v":29679,"vw":50.530229},{"c":51.06,"h":51.62,"l":50.5141,"n":83,"o":50.785,"t":"2026-10-22T13:45:00Z","v":4358,"vw":51.131331},{"c":51.405,"h":51.54,"l":50.6425,"n":279,"o":50.94,"t":"2026-10-22T14:00:00Z","v":10426,"vw":51.312433},{"c":50.695,"h":51.34,"l":50.565,"n":337,"o":51.25,"t":"2026-10-22T14:15:00Z","v":17286,"vw":50.848202},{"c":49.8031,"h":50.62,"l":49.8031,"n":339,"o":50.62,"t":"2026-10-22T14:30:00Z","v":14665,"vw":50.284231},{"c":49.06,"h":50.04,"l":49.02,"n":743,"o":49.96,"t":"2026-10-22T14:45:00Z","v":37959,"vw":49.52899},{"c":48.54,"h":49.09,"l":48.2,"n":461,"o":49.08,"t":"2026-10-22T15:00:00Z","v":27489,"vw":48.486292},{"c":48.1,"h":49.555,"l":47.86,"n":459,"o":48.725,"t":"2026-10-22T15:15:00Z","v":28427,"vw":48.53174},{"c":48.23,"h":48.49,"l":47.845,"n":249,"o":48.07,"t":"2026-10-22T15:30:00Z","v":16612,"vw":48.091681},{"c":48.91,"h":49.13,"l":47.99,"n":408,"o":48.19,"t":"2026-10-22T15:45:00Z","v":25976,"vw":48.435039},{"c":48.76,"h":49.04,"l":48.65,"n":361,"o":48.9,"t":"2026-10-22T16:00:00Z","v":9121,"vw":48.875398},{"c":49.065,"h":49.2936,"l":48.62,"n":333,"o":48.765,"t":"2026-10-22T16:15:00Z","v":13712,"vw":48.85029},{"c":49.28,"h":49.29,"l":48.85,"n":275,"o":49.115,"t":"2026-10-22T16:30:00Z","v":10901,"vw":49.053068},{"c":49.36,"h":49.62,"l":49.24,"n":358,"o":49.5,"t":"2026-10-22T16:45:00Z","v":10862,"vw":49.385961},{"c":49.47,"h":49.545,"l":49.14,"n":414,"o":49.36,"t":"2026-10-22T17:00:00Z","v":23003,"vw":49.341254},{"c":49.42,"h":49.495,"l":49.19,"n":312,"o":49.49,"t":"2026-10-22T17:15:00Z","v":16768,"vw":49.299982},{"c":49.45,"h":50.06,"l":49.4,"n":554,"o":49.44,"t":"2026-10-22T17:30:00Z","v":31031,"vw":49.541014},{"c":49.625,"h":49.8,"l":49.51,"n":452,"o":49.535,"t":"2026-10-22T17:45:00Z","v":27634,"vw":49.609335},{"c":49.71,"h":49.78,"l":49.51,"n":267,"o":49.51,"t":"2026-10-22T18:00:00Z","v":10581,"vw":49.721018},{"c":50.03,"h":50.41,"l":49.725,"n":377,"o":49.725,"t":"2026-10-22T18:15:00Z","v":18349,"vw":49.970079},{"c":49.93,"h":50.21,"l":49.93,"n":382,"o":50.21,"t":"2026-10-22T18:30:00Z","v":12803,"vw":50.02473},{"c":50.06,"h":50.21,"l":49.755,"n":380,"o":49.88,"t":"2026-10-22T18:45:00Z","v":16819,"vw":49.940924},{"c":50.175,"h":50.27,"l":49.96,"n":563,"o":50.085,"t":"2026-10-22T19:00:00Z","v":22282,"vw":50.109275},{"c":50.21,"h":50.6625,"l":49.97,"n":654,"o":50.18,"t":"2026-10-22T19:15:00Z","v":40423,"vw":50.266528},{"c":49.74,"h":50.92,"l":49.7,"n":1097,"o":49.92,"t":"2026-10-22T19:30:00Z","v":70700,"vw":50.101914},{"c":49.27,"h":49.96,"l":49.17,"n":2091,"o":49.96,"t":"2026-10-22T19:45:00Z","v":122837,"vw":49.409788},{"c":49.24,"h":49.24,"l":49.24,"n":40,"o":49.24,"t":"2026-10-22T20:00:00Z","v":84926,"vw":49.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3777247843727736,"strike":61.626797812453404,"iv":0.5657527724198038,"gamma":0.023929302052788183,"theta":-0.025586776359479153,"vega":0.024289617936570057,"rho":0.0034465449384290885,"breakevenPct":25.923075948062895},{"delta":0.15,"premium":1.5553730324450965,"strike":86.27524951629272,"iv":1.5135220515077368,"gamma":0.015282363458669734,"theta":-0.09356823635158729,"vega":0.03170807152096482,"rho":0.004522249244911431,"breakevenPct":78.37250720702235},{"delta":0.2,"premium":2.45,"strike":93.92017688338959,"iv":2.025028080012529,"gamma":0.0099863418360182,"theta":-0.1368155526993974,"vega":0.03877888082441804,"rho":0.005800407870660452,"breakevenPct":95.71522518966202},{"delta":0.25,"premium":2.45,"strike":70.32190689377789,"iv":1.430687201081851,"gamma":0.01604661442575518,"theta":-0.11019216640121787,"vega":0.04401551374930726,"rho":0.007713417968344517,"breakevenPct":47.79022521075933},{"delta":0.3,"premium":2.45,"strike":61.93023637658439,"iv":1.1148640618529624,"gamma":0.023545453374721276,"theta":-0.09289042919274988,"vega":0.04783727324071436,"rho":0.009616750993472326,"breakevenPct":30.74783991995206},{"delta":0.35,"premium":2.45,"strike":56.26719504999054,"iv":0.8664691068929911,"gamma":0.031552663247509806,"theta":-0.07803560787438424,"vega":0.05114247609071712,"rho":0.011516646543400805,"breakevenPct":19.24694364336015},{"delta":0.4,"premium":2.507113120736376,"strike":53.57217198159061,"iv":0.7302754050463458,"gamma":0.03935715732498087,"theta":-0.06845440550218025,"vega":0.05288666801494279,"rho":0.01338286473702428,"breakevenPct":13.889693546561702},{"delta":0.45,"premium":2.5806902985240296,"strike":51.73274253689925,"iv":0.6264260718607918,"gamma":0.04710321431520699,"theta":-0.060393434594775385,"vega":0.054180865741542794,"rho":0.015239374725100709,"breakevenPct":10.303478544726405},{"delta":0.5,"premium":2.681581964081009,"strike":49.94459304547191,"iv":0.5285700802445548,"gamma":0.054270347726404274,"theta":-0.052686969812762705,"vega":0.05526591517004203,"rho":0.017077450027270576,"breakevenPct":6.876878573421852},{"delta":0.55,"premium":3.2260985861673674,"strike":48.989300726022165,"iv":0.5280542223920519,"gamma":0.05203496369889186,"theta":-0.05073817348108521,"vega":0.05295410775697363,"rho":0.018616120603164844,"breakevenPct":6.042646856599363},{"delta":0.6,"premium":3.7706152082537256,"strike":48.03400840657241,"iv":0.527538364539549,"gamma":0.04979957967137944,"theta":-0.04878937714940772,"vega":0.05064230034390523,"rho":0.02015479117905911,"breakevenPct":5.208415139776877},{"delta":0.65,"premium":4.315131830340084,"strike":47.07871608712266,"iv":0.5270225066870462,"gamma":0.047564195643867026,"theta":-0.046840580817730224,"vega":0.048330492930836834,"rho":0.02169346175495338,"breakevenPct":4.374183422954388},{"delta":0.7,"premium":4.859648452426441,"strike":46.12342376767291,"iv":0.5265066488345433,"gamma":0.04532881161635461,"theta":-0.04489178448605273,"vega":0.046018685517768436,"rho":0.023232132330847644,"breakevenPct":3.539951706131902},{"delta":0.75,"premium":5.4041650745128,"strike":45.16813144822316,"iv":0.5259907909820405,"gamma":0.04309342758884219,"theta":-0.042942988154375236,"vega":0.04370687810470004,"rho":0.024770802906741912,"breakevenPct":2.7057199893094133},{"delta":0.8,"premium":7.501022494887526,"strike":42.89366053169734,"iv":0.6346292433537833,"gamma":0.03347423312883435,"theta":-0.043990184049079756,"vega":0.03828691206543967,"rho":0.025119049819985497,"breakevenPct":2.345010208336444},{"delta":0.85,"premium":9.929447852760735,"strike":40.33742331288344,"iv":0.766582208588957,"gamma":0.022277914110429457,"theta":-0.04567730061349693,"vega":0.032203067484662576,"rho":0.025213031484895926,"breakevenPct":2.0854410350206534},{"delta":0.9,"premium":14.01873857404022,"strike":36.03290676416819,"iv":0.9657722120658135,"gamma":0.013341864716636193,"theta":-0.04288500914076782,"vega":0.0241798903107861,"rho":0.023976406776175165,"breakevenPct":1.6483455284492432}],"put":[{"delta":0.2,"premium":2.45,"strike":38.56916525574005,"iv":1.3325837784606862,"gamma":0.015527835712486684,"theta":-0.08668879699475468,"vega":0.03864367977274746,"rho":-0.009864295489468789,"breakevenPct":26.646699318155868},{"delta":0.25,"premium":1.2503627829932646,"strike":45.00125097583884,"iv":0.558065465530844,"gamma":0.041105647933199436,"theta":-0.04084531762634986,"vega":0.04401547216912178,"rho":-0.011043184176438495,"breakevenPct":11.147668170500452},{"delta":0.3,"premium":1.5226462572619979,"strike":45.94015950779999,"iv":0.5337293525460874,"gamma":0.04596935042508534,"theta":-0.04029210244484162,"vega":0.04613503036425293,"rho":-0.01323455204583869,"breakevenPct":9.79383986487004},{"delta":0.35,"premium":1.7949297315307309,"strike":46.879068039761144,"iv":0.5093932395613309,"gamma":0.050833052916971246,"theta":-0.03973888726333338,"vega":0.04825458855938407,"rho":-0.015425919915238886,"breakevenPct":8.440011559239629},{"delta":0.4,"premium":2.0672132057994643,"strike":47.81797657172229,"iv":0.4850571265765743,"gamma":0.05569675540885716,"theta":-0.03918567208182515,"vega":0.050374146754515216,"rho":-0.01761728778463908,"breakevenPct":7.086183253609215},{"delta":0.45,"premium":2.3394966800681978,"strike":48.75688510368344,"iv":0.4607210135918177,"gamma":0.06056045790074306,"theta":-0.03863245690031691,"vega":0.052493704949646364,"rho":-0.01980865565403928,"breakevenPct":5.732354947978802},{"delta":0.5,"premium":2.6117801543369303,"strike":49.69579363564459,"iv":0.43638490060706114,"gamma":0.06542416039262897,"theta":-0.03807924171880867,"vega":0.05461326314477751,"rho":-0.022000023523439473,"breakevenPct":4.3785266423483895},{"delta":0.55,"premium":3.402729591836736,"strike":50.86224489795919,"iv":0.4340787244897959,"gamma":0.0633009693877551,"theta":-0.03579612244897959,"vega":0.05250632653061224,"rho":-0.024566993362314764,"breakevenPct":3.61593154727367},{"delta":0.6,"premium":4.442270408163266,"strike":52.13775510204081,"iv":0.44233127551020407,"gamma":0.057829030612244904,"theta":-0.03268387755102041,"vega":0.04837367346938776,"rho":-0.027313985446914792,"breakevenPct":3.136708582701977},{"delta":0.65,"premium":5.481811224489797,"strike":53.41326530612245,"iv":0.45058382653061224,"gamma":0.05235709183673469,"theta":-0.029571632653061224,"vega":0.044241020408163266,"rho":-0.030060977531514828,"breakevenPct":2.6574856181302824},{"delta":0.7,"premium":6.521352040816327,"strike":54.68877551020408,"iv":0.4588363775510204,"gamma":0.0468851530612245,"theta":-0.026459387755102044,"vega":0.04010836734693878,"rho":-0.03280796961611486,"breakevenPct":2.1782626535585887},{"delta":0.75,"premium":7.560892857142859,"strike":55.964285714285715,"iv":0.4670889285714286,"gamma":0.04141321428571429,"theta":-0.023347142857142858,"vega":0.03597571428571429,"rho":-0.0355549617007149,"breakevenPct":1.6990396889868942},{"delta":0.8,"premium":8.60043367346939,"strike":57.23979591836735,"iv":0.47534147959183676,"gamma":0.035941275510204075,"theta":-0.02023489795918367,"vega":0.031843061224489794,"rho":-0.03830195378531493,"breakevenPct":1.2198167244152},{"delta":0.85,"premium":9.63997448979592,"strike":58.515306122448976,"iv":0.48359403061224493,"gamma":0.030469336734693875,"theta":-0.01712265306122449,"vega":0.02771040816326531,"rho":-0.04104894586991496,"breakevenPct":0.7405937598435064},{"delta":0.9,"premium":10.67951530612245,"strike":59.79081632653061,"iv":0.4918465816326531,"gamma":0.024997397959183668,"theta":-0.014010408163265303,"vega":0.02357775510204082,"rho":-0.043795937954515,"breakevenPct":0.26137079527181184}]},"raw":{"call":[{"delta":0.1,"premium":0.3777247843727736,"strike":61.626797812453404,"iv":0.5657527724198038,"gamma":0.023929302052788183,"theta":-0.025586776359479153,"vega":0.024289617936570057,"rho":0.0034465449384290885,"breakevenPct":25.923075948062895},{"delta":0.15,"premium":1.5553730324450965,"strike":86.27524951629272,"iv":1.5135220515077368,"gamma":0.015282363458669734,"theta":-0.09356823635158729,"vega":0.03170807152096482,"rho":0.004522249244911431,"breakevenPct":78.37250720702235},{"delta":0.2,"premium":2.45,"strike":93.92017688338959,"iv":2.025028080012529,"gamma":0.0099863418360182,"theta":-0.1368155526993974,"vega":0.03877888082441804,"rho":0.005800407870660452,"breakevenPct":95.71522518966202},{"delta":0.25,"premium":2.45,"strike":70.32190689377789,"iv":1.430687201081851,"gamma":0.01604661442575518,"theta":-0.11019216640121787,"vega":0.04401551374930726,"rho":0.007713417968344517,"breakevenPct":47.79022521075933},{"delta":0.3,"premium":2.45,"strike":61.93023637658439,"iv":1.1148640618529624,"gamma":0.023545453374721276,"theta":-0.09289042919274988,"vega":0.04783727324071436,"rho":0.009616750993472326,"breakevenPct":30.74783991995206},{"delta":0.35,"premium":2.45,"strike":56.26719504999054,"iv":0.8664691068929911,"gamma":0.031552663247509806,"theta":-0.07803560787438424,"vega":0.05114247609071712,"rho":0.011516646543400805,"breakevenPct":19.24694364336015},{"delta":0.4,"premium":2.507113120736376,"strike":53.57217198159061,"iv":0.7302754050463458,"gamma":0.03935715732498087,"theta":-0.06845440550218025,"vega":0.05288666801494279,"rho":0.01338286473702428,"breakevenPct":13.889693546561702},{"delta":0.45,"premium":2.5806902985240296,"strike":51.73274253689925,"iv":0.6264260718607918,"gamma":0.04710321431520699,"theta":-0.060393434594775385,"vega":0.054180865741542794,"rho":0.015239374725100709,"breakevenPct":10.303478544726405},{"delta":0.5,"premium":2.681581964081009,"strike":49.94459304547191,"iv":0.5285700802445548,"gamma":0.054270347726404274,"theta":-0.052686969812762705,"vega":0.05526591517004203,"rho":0.017077450027270576,"breakevenPct":6.876878573421852},{"delta":0.55,"premium":3.2260985861673674,"strike":48.989300726022165,"iv":0.5280542223920519,"gamma":0.05203496369889186,"theta":-0.05073817348108521,"vega":0.05295410775697363,"rho":0.018616120603164844,"breakevenPct":6.042646856599363},{"delta":0.6,"premium":3.7706152082537256,"strike":48.03400840657241,"iv":0.527538364539549,"gamma":0.04979957967137944,"theta":-0.04878937714940772,"vega":0.05064230034390523,"rho":0.02015479117905911,"breakevenPct":5.208415139776877},{"delta":0.65,"premium":4.315131830340084,"strike":47.07871608712266,"iv":0.5270225066870462,"gamma":0.047564195643867026,"theta":-0.046840580817730224,"vega":0.048330492930836834,"rho":0.02169346175495338,"breakevenPct":4.374183422954388},{"delta":0.7,"premium":4.859648452426441,"strike":46.12342376767291,"iv":0.5265066488345433,"gamma":0.04532881161635461,"theta":-0.04489178448605273,"vega":0.046018685517768436,"rho":0.023232132330847644,"breakevenPct":3.539951706131902},{"delta":0.75,"premium":5.4041650745128,"strike":45.16813144822316,"iv":0.5259907909820405,"gamma":0.04309342758884219,"theta":-0.042942988154375236,"vega":0.04370687810470004,"rho":0.024770802906741912,"breakevenPct":2.7057199893094133},{"delta":0.8,"premium":7.501022494887526,"strike":42.89366053169734,"iv":0.6346292433537833,"gamma":0.03347423312883435,"theta":-0.043990184049079756,"vega":0.03828691206543967,"rho":0.025119049819985497,"breakevenPct":2.345010208336444},{"delta":0.85,"premium":9.929447852760735,"strike":40.33742331288344,"iv":0.766582208588957,"gamma":0.022277914110429457,"theta":-0.04567730061349693,"vega":0.032203067484662576,"rho":0.025213031484895926,"breakevenPct":2.0854410350206534},{"delta":0.9,"premium":14.01873857404022,"strike":36.03290676416819,"iv":0.9657722120658135,"gamma":0.013341864716636193,"theta":-0.04288500914076782,"vega":0.0241798903107861,"rho":0.023976406776175165,"breakevenPct":1.6483455284492432}],"put":[{"delta":0.2,"premium":2.45,"strike":38.56916525574005,"iv":1.3325837784606862,"gamma":0.015527835712486684,"theta":-0.08668879699475468,"vega":0.03864367977274746,"rho":-0.009864295489468789,"breakevenPct":26.646699318155868},{"delta":0.25,"premium":1.2503627829932646,"strike":45.00125097583884,"iv":0.558065465530844,"gamma":0.041105647933199436,"theta":-0.04084531762634986,"vega":0.04401547216912178,"rho":-0.011043184176438495,"breakevenPct":11.147668170500452},{"delta":0.3,"premium":1.5226462572619979,"strike":45.94015950779999,"iv":0.5337293525460874,"gamma":0.04596935042508534,"theta":-0.04029210244484162,"vega":0.04613503036425293,"rho":-0.01323455204583869,"breakevenPct":9.79383986487004},{"delta":0.35,"premium":1.7949297315307309,"strike":46.879068039761144,"iv":0.5093932395613309,"gamma":0.050833052916971246,"theta":-0.03973888726333338,"vega":0.04825458855938407,"rho":-0.015425919915238886,"breakevenPct":8.440011559239629},{"delta":0.4,"premium":2.0672132057994643,"strike":47.81797657172229,"iv":0.4850571265765743,"gamma":0.05569675540885716,"theta":-0.03918567208182515,"vega":0.050374146754515216,"rho":-0.01761728778463908,"breakevenPct":7.086183253609215},{"delta":0.45,"premium":2.3394966800681978,"strike":48.75688510368344,"iv":0.4607210135918177,"gamma":0.06056045790074306,"theta":-0.03863245690031691,"vega":0.052493704949646364,"rho":-0.01980865565403928,"breakevenPct":5.732354947978802},{"delta":0.5,"premium":2.6117801543369303,"strike":49.69579363564459,"iv":0.43638490060706114,"gamma":0.06542416039262897,"theta":-0.03807924171880867,"vega":0.05461326314477751,"rho":-0.022000023523439473,"breakevenPct":4.3785266423483895},{"delta":0.55,"premium":3.402729591836736,"strike":50.86224489795919,"iv":0.4340787244897959,"gamma":0.0633009693877551,"theta":-0.03579612244897959,"vega":0.05250632653061224,"rho":-0.024566993362314764,"breakevenPct":3.61593154727367},{"delta":0.6,"premium":4.442270408163266,"strike":52.13775510204081,"iv":0.44233127551020407,"gamma":0.057829030612244904,"theta":-0.03268387755102041,"vega":0.04837367346938776,"rho":-0.027313985446914792,"breakevenPct":3.136708582701977},{"delta":0.65,"premium":5.481811224489797,"strike":53.41326530612245,"iv":0.45058382653061224,"gamma":0.05235709183673469,"theta":-0.029571632653061224,"vega":0.044241020408163266,"rho":-0.030060977531514828,"breakevenPct":2.6574856181302824},{"delta":0.7,"premium":6.521352040816327,"strike":54.68877551020408,"iv":0.4588363775510204,"gamma":0.0468851530612245,"theta":-0.026459387755102044,"vega":0.04010836734693878,"rho":-0.03280796961611486,"breakevenPct":2.1782626535585887},{"delta":0.75,"premium":7.560892857142859,"strike":55.964285714285715,"iv":0.4670889285714286,"gamma":0.04141321428571429,"theta":-0.023347142857142858,"vega":0.03597571428571429,"rho":-0.0355549617007149,"breakevenPct":1.6990396889868942},{"delta":0.8,"premium":8.60043367346939,"strike":57.23979591836735,"iv":0.47534147959183676,"gamma":0.035941275510204075,"theta":-0.02023489795918367,"vega":0.031843061224489794,"rho":-0.03830195378531493,"breakevenPct":1.2198167244152},{"delta":0.85,"premium":9.63997448979592,"strike":58.515306122448976,"iv":0.48359403061224493,"gamma":0.030469336734693875,"theta":-0.01712265306122449,"vega":0.02771040816326531,"rho":-0.04104894586991496,"breakevenPct":0.7405937598435064},{"delta":0.9,"premium":10.67951530612245,"strike":59.79081632653061,"iv":0.4918465816326531,"gamma":0.024997397959183668,"theta":-0.014010408163265303,"vega":0.02357775510204082,"rho":-0.043795937954515,"breakevenPct":0.26137079527181184}]}},"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"}}