{"symbol":"EFSC","url":"https://intraalpha.com/companies/EFSC","capturedAt":"2026-10-23T01:58:50.042Z","state":"ready","quote":{"symbol":"EFSC","last_price":61.01,"prev_close":60.25,"regular_close":61.01,"change":0.76,"change_pct":1.2614,"regular_change":0.76,"regular_change_pct":1.2614,"extended_change":0,"extended_change_pct":0,"bid":42.89,"ask":76.3,"bid_size":100,"ask_size":100,"volume":317525,"vwap":60.729751,"open":58.4,"high":61.14,"low":58.4,"close":61.01,"trade_count":7359,"last_trade_at":"2026-10-22T20:00:00.940665642Z","last_quote_at":"2026-10-22T20:01:17.854324519Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:43.415526375-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EFSC","fetched_at":"2026-10-23T01:58:49.680229+00:00","name":"Enterprise Financial Services","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Enterprise Financial Services Corp is the financial holding company of Enterprise Bank & Trust offering banking and wealth management services to individual and corporate clients. The company is headquartered in Clayton, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2180599000,"ebitda":null,"pe_ratio":11.98,"peg_ratio":1.228,"book_value":53.22,"dividend_per_share":0,"dividend_yield":0,"eps":5.03,"revenue_ttm":695709000,"gross_profit_ttm":695709000,"profit_margin":0.274,"operating_margin_ttm":0.308,"return_on_assets_ttm":0.0114,"return_on_equity_ttm":0.096,"quarterly_earnings_growth":-0.199,"quarterly_revenue_growth":0.012,"analyst_target_price":71,"analyst_number":2,"beta":0.828,"fifty_two_week_high":68.36,"fifty_two_week_low":50.04,"fifty_day_ma":62.01,"two_hundred_day_ma":60.38,"shares_outstanding":36192500,"forward_pe":12.14,"price_to_sales":3.134,"price_to_book":1.1,"ev_to_revenue":4.538,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:49.680229+00:00"},"optionObservedAt":"2026-10-22T19:55:06.141Z","bars":[{"c":59.57,"h":59.57,"l":59.57,"n":5,"o":59.57,"t":"2026-10-16T13:25:00Z","v":226,"vw":59.57},{"c":60.1,"h":60.165,"l":59.12,"n":138,"o":59.12,"t":"2026-10-16T13:30:00Z","v":9849,"vw":59.573525},{"c":60.365,"h":60.365,"l":59.91,"n":64,"o":59.91,"t":"2026-10-16T13:35:00Z","v":2010,"vw":60.14659},{"c":60.385,"h":60.385,"l":60.14,"n":14,"o":60.14,"t":"2026-10-16T13:40:00Z","v":491,"vw":60.2625},{"c":60.375,"h":60.375,"l":60.375,"n":4,"o":60.375,"t":"2026-10-16T13:50:00Z","v":117,"vw":60.375},{"c":60.15,"h":60.435,"l":60.15,"n":18,"o":60.375,"t":"2026-10-16T13:55:00Z","v":614,"vw":60.333539},{"c":60.24,"h":60.375,"l":60.15,"n":71,"o":60.375,"t":"2026-10-16T14:00:00Z","v":2759,"vw":60.20863},{"c":60.35,"h":60.44,"l":60.31,"n":64,"o":60.44,"t":"2026-10-16T14:10:00Z","v":1434,"vw":60.364444},{"c":60.555,"h":60.615,"l":60.52,"n":127,"o":60.52,"t":"2026-10-16T14:20:00Z","v":3370,"vw":60.558914},{"c":60.59,"h":60.59,"l":60.59,"n":6,"o":60.59,"t":"2026-10-16T14:25:00Z","v":143,"vw":60.59},{"c":60.49,"h":60.535,"l":60.49,"n":13,"o":60.535,"t":"2026-10-16T14:30:00Z","v":809,"vw":60.511667},{"c":60.465,"h":60.465,"l":60.465,"n":9,"o":60.465,"t":"2026-10-16T14:35:00Z","v":287,"vw":60.465},{"c":60.465,"h":60.465,"l":60.465,"n":6,"o":60.465,"t":"2026-10-16T14:40:00Z","v":116,"vw":60.465},{"c":60.31,"h":60.39,"l":60.31,"n":55,"o":60.39,"t":"2026-10-16T14:45:00Z","v":993,"vw":60.35},{"c":60.3,"h":60.3,"l":60.26,"n":25,"o":60.26,"t":"2026-10-16T14:50:00Z","v":877,"vw":60.283333},{"c":60.355,"h":60.4,"l":60.355,"n":34,"o":60.4,"t":"2026-10-16T14:55:00Z","v":2906,"vw":60.356957},{"c":60.48,"h":60.48,"l":60.43,"n":34,"o":60.43,"t":"2026-10-16T15:05:00Z","v":921,"vw":60.455},{"c":60.46,"h":60.46,"l":60.46,"n":14,"o":60.46,"t":"2026-10-16T15:10:00Z","v":347,"vw":60.46},{"c":60.45,"h":60.5,"l":60.45,"n":65,"o":60.5,"t":"2026-10-16T15:15:00Z","v":1435,"vw":60.472},{"c":60.37,"h":60.44,"l":60.37,"n":51,"o":60.44,"t":"2026-10-16T15:20:00Z","v":786,"vw":60.4125},{"c":60.29,"h":60.32,"l":60.22,"n":68,"o":60.25,"t":"2026-10-16T15:30:00Z","v":1991,"vw":60.276677},{"c":60.24,"h":60.28,"l":60.19,"n":63,"o":60.28,"t":"2026-10-16T15:35:00Z","v":2359,"vw":60.233538},{"c":60.27,"h":60.27,"l":60.27,"n":5,"o":60.27,"t":"2026-10-16T15:40:00Z","v":122,"vw":60.27},{"c":60.19,"h":60.28,"l":60.18,"n":69,"o":60.28,"t":"2026-10-16T15:45:00Z","v":1602,"vw":60.227037},{"c":60.16,"h":60.21,"l":60.16,"n":23,"o":60.21,"t":"2026-10-16T15:50:00Z","v":656,"vw":60.189405},{"c":60.13,"h":60.13,"l":60.13,"n":14,"o":60.13,"t":"2026-10-16T15:55:00Z","v":288,"vw":60.13},{"c":60.07,"h":60.13,"l":60.07,"n":20,"o":60.13,"t":"2026-10-16T16:00:00Z","v":594,"vw":60.11},{"c":60.035,"h":60.075,"l":60.035,"n":24,"o":60.075,"t":"2026-10-16T16:05:00Z","v":373,"vw":60.055},{"c":59.91,"h":59.93,"l":59.895,"n":93,"o":59.93,"t":"2026-10-16T16:25:00Z","v":2016,"vw":59.919022},{"c":59.87,"h":59.87,"l":59.85,"n":13,"o":59.85,"t":"2026-10-16T16:30:00Z","v":423,"vw":59.86},{"c":59.9,"h":59.9,"l":59.9,"n":9,"o":59.9,"t":"2026-10-16T16:35:00Z","v":228,"vw":59.9},{"c":59.9,"h":59.9,"l":59.9,"n":32,"o":59.9,"t":"2026-10-16T16:40:00Z","v":717,"vw":59.9},{"c":59.7,"h":59.8,"l":59.7,"n":51,"o":59.8,"t":"2026-10-16T16:45:00Z","v":1142,"vw":59.733333},{"c":59.73,"h":59.73,"l":59.725,"n":23,"o":59.725,"t":"2026-10-16T16:50:00Z","v":555,"vw":59.726667},{"c":59.75,"h":59.75,"l":59.75,"n":15,"o":59.75,"t":"2026-10-16T17:00:00Z","v":223,"vw":59.75},{"c":59.6535,"h":59.6535,"l":59.6535,"n":31,"o":59.6535,"t":"2026-10-16T17:05:00Z","v":615,"vw":59.6535},{"c":59.61,"h":59.61,"l":59.61,"n":28,"o":59.61,"t":"2026-10-16T17:10:00Z","v":650,"vw":59.61},{"c":59.63,"h":59.69,"l":59.61,"n":43,"o":59.62,"t":"2026-10-16T17:15:00Z","v":1168,"vw":59.645945},{"c":59.74,"h":59.74,"l":59.63,"n":102,"o":59.68,"t":"2026-10-16T17:20:00Z","v":2870,"vw":59.682481},{"c":59.84,"h":59.84,"l":59.79,"n":58,"o":59.82,"t":"2026-10-16T17:25:00Z","v":1500,"vw":59.811346},{"c":59.7263,"h":59.77,"l":59.7263,"n":51,"o":59.77,"t":"2026-10-16T17:30:00Z","v":1784,"vw":59.753273},{"c":59.8,"h":59.8,"l":59.8,"n":17,"o":59.8,"t":"2026-10-16T17:35:00Z","v":246,"vw":59.8},{"c":59.78,"h":59.81,"l":59.7601,"n":37,"o":59.7601,"t":"2026-10-16T17:40:00Z","v":844,"vw":59.783367},{"c":59.8,"h":59.8,"l":59.75,"n":44,"o":59.765,"t":"2026-10-16T17:45:00Z","v":1162,"vw":59.762051},{"c":59.73,"h":59.74,"l":59.73,"n":40,"o":59.74,"t":"2026-10-16T17:50:00Z","v":713,"vw":59.735},{"c":59.7,"h":59.74,"l":59.7,"n":20,"o":59.74,"t":"2026-10-16T17:55:00Z","v":681,"vw":59.712785},{"c":59.65,"h":59.68,"l":59.64,"n":49,"o":59.68,"t":"2026-10-16T18:00:00Z","v":1132,"vw":59.66},{"c":59.68,"h":59.68,"l":59.63,"n":72,"o":59.65,"t":"2026-10-16T18:05:00Z","v":1362,"vw":59.669563},{"c":59.73,"h":59.73,"l":59.68,"n":44,"o":59.69,"t":"2026-10-16T18:10:00Z","v":1134,"vw":59.691494},{"c":59.725,"h":59.725,"l":59.69,"n":8,"o":59.69,"t":"2026-10-16T18:15:00Z","v":265,"vw":59.708173},{"c":59.78,"h":59.78,"l":59.77,"n":25,"o":59.77,"t":"2026-10-16T18:20:00Z","v":488,"vw":59.775},{"c":59.73,"h":59.77,"l":59.73,"n":42,"o":59.77,"t":"2026-10-16T18:25:00Z","v":1107,"vw":59.7475},{"c":59.72,"h":59.73,"l":59.68,"n":70,"o":59.68,"t":"2026-10-16T18:30:00Z","v":2375,"vw":59.704586},{"c":59.69,"h":59.72,"l":59.69,"n":61,"o":59.72,"t":"2026-10-16T18:40:00Z","v":1336,"vw":59.704579},{"c":59.77,"h":59.79,"l":59.76,"n":41,"o":59.76,"t":"2026-10-16T18:45:00Z","v":1286,"vw":59.7725},{"c":59.76,"h":59.765,"l":59.76,"n":18,"o":59.765,"t":"2026-10-16T18:50:00Z","v":489,"vw":59.7625},{"c":59.77,"h":59.77,"l":59.73,"n":62,"o":59.74,"t":"2026-10-16T18:55:00Z","v":1371,"vw":59.748334},{"c":59.78,"h":59.79,"l":59.76,"n":27,"o":59.76,"t":"2026-10-16T19:00:00Z","v":759,"vw":59.778},{"c":59.79,"h":59.79,"l":59.79,"n":30,"o":59.79,"t":"2026-10-16T19:05:00Z","v":466,"vw":59.79},{"c":59.77,"h":59.77,"l":59.77,"n":37,"o":59.77,"t":"2026-10-16T19:10:00Z","v":530,"vw":59.77},{"c":59.81,"h":59.81,"l":59.75,"n":51,"o":59.75,"t":"2026-10-16T19:15:00Z","v":909,"vw":59.78},{"c":59.8,"h":59.8,"l":59.8,"n":22,"o":59.8,"t":"2026-10-16T19:20:00Z","v":532,"vw":59.8},{"c":59.77,"h":59.77,"l":59.77,"n":23,"o":59.77,"t":"2026-10-16T19:25:00Z","v":463,"vw":59.77},{"c":59.74,"h":59.75,"l":59.74,"n":35,"o":59.75,"t":"2026-10-16T19:30:00Z","v":1151,"vw":59.746667},{"c":59.74,"h":59.8225,"l":59.74,"n":95,"o":59.8225,"t":"2026-10-16T19:35:00Z","v":2118,"vw":59.783625},{"c":59.74,"h":59.74,"l":59.7,"n":105,"o":59.71,"t":"2026-10-16T19:40:00Z","v":1795,"vw":59.722},{"c":59.85,"h":59.85,"l":59.76,"n":112,"o":59.76,"t":"2026-10-16T19:45:00Z","v":3098,"vw":59.823321},{"c":59.91,"h":60,"l":59.88,"n":179,"o":59.92,"t":"2026-10-16T19:50:00Z","v":4347,"vw":59.919657},{"c":59.8,"h":59.93,"l":59.79,"n":612,"o":59.89,"t":"2026-10-16T19:55:00Z","v":22191,"vw":59.856796},{"c":59.84,"h":59.84,"l":59.84,"n":16,"o":59.84,"t":"2026-10-16T20:00:00Z","v":39958,"vw":59.84},{"c":59.825,"h":59.825,"l":59.53,"n":13,"o":59.82,"t":"2026-10-19T13:30:00Z","v":1429,"vw":59.673215},{"c":59.615,"h":59.615,"l":59.615,"n":8,"o":59.615,"t":"2026-10-19T13:35:00Z","v":216,"vw":59.615},{"c":59.75,"h":59.795,"l":59.75,"n":11,"o":59.795,"t":"2026-10-19T13:40:00Z","v":230,"vw":59.7725},{"c":59.64,"h":59.74,"l":59.63,"n":48,"o":59.7,"t":"2026-10-19T13:50:00Z","v":1920,"vw":59.688734},{"c":59.325,"h":59.325,"l":59.325,"n":5,"o":59.325,"t":"2026-10-19T13:55:00Z","v":114,"vw":59.325},{"c":59.585,"h":59.585,"l":59.585,"n":3,"o":59.585,"t":"2026-10-19T14:00:00Z","v":106,"vw":59.585},{"c":59.6,"h":59.6,"l":59.6,"n":13,"o":59.6,"t":"2026-10-19T14:10:00Z","v":180,"vw":59.6},{"c":59.58,"h":59.69,"l":59.58,"n":49,"o":59.68,"t":"2026-10-19T14:15:00Z","v":1521,"vw":59.668597},{"c":59.64,"h":59.7,"l":59.64,"n":91,"o":59.69,"t":"2026-10-19T14:20:00Z","v":2590,"vw":59.677924},{"c":59.56,"h":59.56,"l":59.56,"n":35,"o":59.56,"t":"2026-10-19T14:30:00Z","v":1062,"vw":59.56},{"c":59.53,"h":59.53,"l":59.45,"n":67,"o":59.45,"t":"2026-10-19T14:40:00Z","v":1237,"vw":59.49},{"c":59.43,"h":59.43,"l":59.43,"n":7,"o":59.43,"t":"2026-10-19T14:45:00Z","v":257,"vw":59.43},{"c":59.54,"h":59.54,"l":59.54,"n":31,"o":59.54,"t":"2026-10-19T15:00:00Z","v":730,"vw":59.54},{"c":59.66,"h":59.66,"l":59.64,"n":19,"o":59.64,"t":"2026-10-19T15:05:00Z","v":621,"vw":59.653333},{"c":59.72,"h":59.8,"l":59.72,"n":36,"o":59.74,"t":"2026-10-19T15:10:00Z","v":1294,"vw":59.768981},{"c":59.76,"h":59.845,"l":59.76,"n":41,"o":59.845,"t":"2026-10-19T15:15:00Z","v":1443,"vw":59.80724},{"c":59.775,"h":59.775,"l":59.775,"n":11,"o":59.775,"t":"2026-10-19T15:20:00Z","v":249,"vw":59.775},{"c":59.68,"h":59.75,"l":59.68,"n":31,"o":59.75,"t":"2026-10-19T15:25:00Z","v":868,"vw":59.717925},{"c":59.7,"h":59.7,"l":59.66,"n":15,"o":59.66,"t":"2026-10-19T15:35:00Z","v":537,"vw":59.68},{"c":59.69,"h":59.69,"l":59.69,"n":35,"o":59.69,"t":"2026-10-19T15:40:00Z","v":644,"vw":59.69},{"c":59.63,"h":59.63,"l":59.63,"n":7,"o":59.63,"t":"2026-10-19T15:45:00Z","v":256,"vw":59.63},{"c":59.64,"h":59.64,"l":59.61,"n":44,"o":59.61,"t":"2026-10-19T15:50:00Z","v":1251,"vw":59.627192},{"c":59.69,"h":59.69,"l":59.69,"n":3,"o":59.69,"t":"2026-10-19T15:55:00Z","v":104,"vw":59.69},{"c":59.61,"h":59.62,"l":59.61,"n":11,"o":59.62,"t":"2026-10-19T16:00:00Z","v":357,"vw":59.613788},{"c":59.54,"h":59.54,"l":59.5,"n":66,"o":59.5,"t":"2026-10-19T16:15:00Z","v":1123,"vw":59.53},{"c":59.49,"h":59.54,"l":59.49,"n":37,"o":59.54,"t":"2026-10-19T16:20:00Z","v":1596,"vw":59.519976},{"c":59.45,"h":59.46,"l":59.45,"n":14,"o":59.46,"t":"2026-10-19T16:30:00Z","v":481,"vw":59.455},{"c":59.47,"h":59.47,"l":59.47,"n":10,"o":59.47,"t":"2026-10-19T16:35:00Z","v":446,"vw":59.47},{"c":59.45,"h":59.45,"l":59.45,"n":5,"o":59.45,"t":"2026-10-19T16:40:00Z","v":129,"vw":59.45},{"c":59.46,"h":59.46,"l":59.45,"n":18,"o":59.45,"t":"2026-10-19T16:45:00Z","v":480,"vw":59.454939},{"c":59.39,"h":59.39,"l":59.39,"n":8,"o":59.39,"t":"2026-10-19T16:50:00Z","v":201,"vw":59.39},{"c":59.41,"h":59.45,"l":59.41,"n":57,"o":59.45,"t":"2026-10-19T16:55:00Z","v":1074,"vw":59.436581},{"c":59.375,"h":59.45,"l":59.375,"n":67,"o":59.45,"t":"2026-10-19T17:00:00Z","v":1107,"vw":59.42125},{"c":59.32,"h":59.32,"l":59.32,"n":16,"o":59.32,"t":"2026-10-19T17:05:00Z","v":470,"vw":59.32},{"c":59.24,"h":59.26,"l":59.24,"n":33,"o":59.26,"t":"2026-10-19T17:10:00Z","v":1241,"vw":59.254044},{"c":59.29,"h":59.29,"l":59.25,"n":45,"o":59.25,"t":"2026-10-19T17:15:00Z","v":858,"vw":59.277547},{"c":59.28,"h":59.28,"l":59.28,"n":13,"o":59.28,"t":"2026-10-19T17:20:00Z","v":149,"vw":59.28},{"c":59.34,"h":59.35,"l":59.34,"n":17,"o":59.35,"t":"2026-10-19T17:25:00Z","v":416,"vw":59.345},{"c":59.3676,"h":59.3676,"l":59.3676,"n":4,"o":59.3676,"t":"2026-10-19T17:30:00Z","v":163,"vw":59.3676},{"c":59.35,"h":59.35,"l":59.35,"n":6,"o":59.35,"t":"2026-10-19T17:35:00Z","v":200,"vw":59.35},{"c":59.4,"h":59.4,"l":59.4,"n":55,"o":59.4,"t":"2026-10-19T17:40:00Z","v":988,"vw":59.4},{"c":59.4,"h":59.4,"l":59.4,"n":9,"o":59.4,"t":"2026-10-19T17:45:00Z","v":328,"vw":59.4},{"c":59.38,"h":59.4,"l":59.38,"n":19,"o":59.4,"t":"2026-10-19T17:50:00Z","v":294,"vw":59.39061},{"c":59.34,"h":59.36,"l":59.34,"n":50,"o":59.36,"t":"2026-10-19T18:00:00Z","v":773,"vw":59.344963},{"c":59.37,"h":59.37,"l":59.37,"n":23,"o":59.37,"t":"2026-10-19T18:05:00Z","v":540,"vw":59.37},{"c":59.38,"h":59.38,"l":59.38,"n":37,"o":59.38,"t":"2026-10-19T18:10:00Z","v":708,"vw":59.38},{"c":59.36,"h":59.37,"l":59.36,"n":10,"o":59.37,"t":"2026-10-19T18:15:00Z","v":399,"vw":59.365},{"c":59.29,"h":59.35,"l":59.29,"n":39,"o":59.33,"t":"2026-10-19T18:25:00Z","v":756,"vw":59.319484},{"c":59.26,"h":59.26,"l":59.26,"n":37,"o":59.26,"t":"2026-10-19T18:30:00Z","v":811,"vw":59.26},{"c":59.3,"h":59.3,"l":59.29,"n":21,"o":59.3,"t":"2026-10-19T18:45:00Z","v":540,"vw":59.296667},{"c":59.29,"h":59.33,"l":59.27,"n":109,"o":59.28,"t":"2026-10-19T18:50:00Z","v":3923,"vw":59.299426},{"c":59.32,"h":59.34,"l":59.32,"n":52,"o":59.33,"t":"2026-10-19T18:55:00Z","v":1933,"vw":59.333162},{"c":59.35,"h":59.35,"l":59.31,"n":84,"o":59.33,"t":"2026-10-19T19:00:00Z","v":2538,"vw":59.332581},{"c":59.36,"h":59.36,"l":59.36,"n":13,"o":59.36,"t":"2026-10-19T19:05:00Z","v":777,"vw":59.36},{"c":59.36,"h":59.36,"l":59.36,"n":35,"o":59.36,"t":"2026-10-19T19:10:00Z","v":502,"vw":59.36},{"c":59.37,"h":59.38,"l":59.37,"n":13,"o":59.38,"t":"2026-10-19T19:15:00Z","v":352,"vw":59.374572},{"c":59.41,"h":59.41,"l":59.41,"n":60,"o":59.41,"t":"2026-10-19T19:20:00Z","v":1324,"vw":59.41},{"c":59.41,"h":59.435,"l":59.41,"n":64,"o":59.435,"t":"2026-10-19T19:25:00Z","v":1083,"vw":59.425297},{"c":59.38,"h":59.38,"l":59.38,"n":22,"o":59.38,"t":"2026-10-19T19:30:00Z","v":205,"vw":59.38},{"c":59.36,"h":59.43,"l":59.36,"n":85,"o":59.375,"t":"2026-10-19T19:35:00Z","v":1712,"vw":59.382},{"c":59.33,"h":59.39,"l":59.33,"n":76,"o":59.39,"t":"2026-10-19T19:40:00Z","v":1195,"vw":59.354},{"c":59.36,"h":59.36,"l":59.33,"n":64,"o":59.335,"t":"2026-10-19T19:45:00Z","v":1134,"vw":59.341667},{"c":59.32,"h":59.35,"l":59.32,"n":124,"o":59.32,"t":"2026-10-19T19:50:00Z","v":3086,"vw":59.334052},{"c":59.39,"h":59.47,"l":59.31,"n":674,"o":59.47,"t":"2026-10-19T19:55:00Z","v":16140,"vw":59.37756},{"c":59.4,"h":59.4,"l":59.4,"n":35,"o":59.4,"t":"2026-10-19T20:00:00Z","v":33882,"vw":59.4},{"c":59.5,"h":59.5,"l":59.5,"n":9,"o":59.5,"t":"2026-10-20T13:25:00Z","v":559,"vw":59.5},{"c":60.1,"h":60.61,"l":59.69,"n":199,"o":59.69,"t":"2026-10-20T13:30:00Z","v":10180,"vw":59.994852},{"c":60.655,"h":60.67,"l":60.58,"n":6,"o":60.67,"t":"2026-10-20T13:40:00Z","v":466,"vw":60.640175},{"c":60.66,"h":60.66,"l":60.655,"n":8,"o":60.655,"t":"2026-10-20T13:45:00Z","v":373,"vw":60.658333},{"c":60.9,"h":60.97,"l":60.9,"n":29,"o":60.97,"t":"2026-10-20T13:50:00Z","v":696,"vw":60.935517},{"c":60.8802,"h":61,"l":60.8802,"n":73,"o":60.95,"t":"2026-10-20T13:55:00Z","v":1433,"vw":60.939091},{"c":60.63,"h":60.63,"l":60.63,"n":12,"o":60.63,"t":"2026-10-20T14:05:00Z","v":268,"vw":60.63},{"c":60.5,"h":60.54,"l":60.5,"n":36,"o":60.54,"t":"2026-10-20T14:10:00Z","v":825,"vw":60.52},{"c":60.54,"h":60.54,"l":60.54,"n":13,"o":60.54,"t":"2026-10-20T14:15:00Z","v":145,"vw":60.54},{"c":60.85,"h":60.85,"l":60.64,"n":26,"o":60.64,"t":"2026-10-20T14:40:00Z","v":708,"vw":60.808},{"c":60.955,"h":60.955,"l":60.955,"n":7,"o":60.955,"t":"2026-10-20T14:45:00Z","v":142,"vw":60.955},{"c":60.93,"h":61,"l":60.92,"n":21,"o":61,"t":"2026-10-20T14:55:00Z","v":687,"vw":60.947009},{"c":60.69,"h":60.83,"l":60.67,"n":46,"o":60.83,"t":"2026-10-20T15:00:00Z","v":797,"vw":60.73},{"c":60.595,"h":60.595,"l":60.46,"n":21,"o":60.46,"t":"2026-10-20T15:15:00Z","v":342,"vw":60.5275},{"c":60.56,"h":60.56,"l":60.56,"n":10,"o":60.56,"t":"2026-10-20T15:20:00Z","v":261,"vw":60.56},{"c":60.435,"h":60.435,"l":60.435,"n":11,"o":60.435,"t":"2026-10-20T15:30:00Z","v":211,"vw":60.435},{"c":60.61,"h":60.61,"l":60.3,"n":83,"o":60.3,"t":"2026-10-20T15:35:00Z","v":2045,"vw":60.502764},{"c":60.62,"h":60.62,"l":60.62,"n":10,"o":60.62,"t":"2026-10-20T15:45:00Z","v":188,"vw":60.62},{"c":60.62,"h":60.62,"l":60.62,"n":25,"o":60.62,"t":"2026-10-20T16:00:00Z","v":435,"vw":60.62},{"c":60.55,"h":60.55,"l":60.55,"n":15,"o":60.55,"t":"2026-10-20T16:05:00Z","v":196,"vw":60.55},{"c":60.35,"h":60.52,"l":60.35,"n":18,"o":60.52,"t":"2026-10-20T16:10:00Z","v":295,"vw":60.435},{"c":60.39,"h":60.39,"l":60.39,"n":5,"o":60.39,"t":"2026-10-20T16:20:00Z","v":202,"vw":60.39},{"c":60.33,"h":60.39,"l":60.33,"n":12,"o":60.39,"t":"2026-10-20T16:25:00Z","v":249,"vw":60.36},{"c":60.45,"h":60.45,"l":60.45,"n":47,"o":60.45,"t":"2026-10-20T16:30:00Z","v":849,"vw":60.45},{"c":60.405,"h":60.405,"l":60.405,"n":15,"o":60.405,"t":"2026-10-20T16:45:00Z","v":1067,"vw":60.405},{"c":60.41,"h":60.525,"l":60.41,"n":116,"o":60.51,"t":"2026-10-20T16:50:00Z","v":2274,"vw":60.4815},{"c":60.43,"h":60.43,"l":60.43,"n":26,"o":60.43,"t":"2026-10-20T16:55:00Z","v":276,"vw":60.43},{"c":60.3315,"h":60.3315,"l":60.3315,"n":7,"o":60.3315,"t":"2026-10-20T17:00:00Z","v":238,"vw":60.3315},{"c":60.33,"h":60.33,"l":60.33,"n":16,"o":60.33,"t":"2026-10-20T17:15:00Z","v":167,"vw":60.33},{"c":60.42,"h":60.42,"l":60.385,"n":42,"o":60.385,"t":"2026-10-20T17:20:00Z","v":1369,"vw":60.408333},{"c":60.46,"h":60.46,"l":60.42,"n":43,"o":60.42,"t":"2026-10-20T17:40:00Z","v":819,"vw":60.445191},{"c":60.45,"h":60.45,"l":60.45,"n":65,"o":60.45,"t":"2026-10-20T17:45:00Z","v":852,"vw":60.45},{"c":60.3879,"h":60.46,"l":60.3879,"n":25,"o":60.46,"t":"2026-10-20T17:50:00Z","v":490,"vw":60.412095},{"c":60.425,"h":60.425,"l":60.425,"n":9,"o":60.425,"t":"2026-10-20T17:55:00Z","v":341,"vw":60.425},{"c":60.445,"h":60.445,"l":60.445,"n":8,"o":60.445,"t":"2026-10-20T18:00:00Z","v":231,"vw":60.445},{"c":60.49,"h":60.49,"l":60.47,"n":56,"o":60.47,"t":"2026-10-20T18:05:00Z","v":1613,"vw":60.477018},{"c":60.46,"h":60.4898,"l":60.44,"n":65,"o":60.485,"t":"2026-10-20T18:10:00Z","v":1315,"vw":60.466633},{"c":60.43,"h":60.46,"l":60.425,"n":41,"o":60.46,"t":"2026-10-20T18:15:00Z","v":687,"vw":60.44375},{"c":60.405,"h":60.405,"l":60.405,"n":64,"o":60.405,"t":"2026-10-20T18:20:00Z","v":1010,"vw":60.405},{"c":60.35,"h":60.405,"l":60.35,"n":24,"o":60.405,"t":"2026-10-20T18:25:00Z","v":750,"vw":60.394},{"c":60.3,"h":60.38,"l":60.3,"n":62,"o":60.38,"t":"2026-10-20T18:30:00Z","v":2520,"vw":60.365},{"c":60.24,"h":60.24,"l":60.24,"n":2,"o":60.24,"t":"2026-10-20T18:35:00Z","v":102,"vw":60.24},{"c":60.26,"h":60.26,"l":60.26,"n":37,"o":60.26,"t":"2026-10-20T18:40:00Z","v":891,"vw":60.26},{"c":60.18,"h":60.19,"l":60.18,"n":26,"o":60.19,"t":"2026-10-20T18:45:00Z","v":471,"vw":60.185},{"c":60.26,"h":60.26,"l":60.26,"n":12,"o":60.26,"t":"2026-10-20T18:55:00Z","v":396,"vw":60.26},{"c":60.325,"h":60.46,"l":60.31,"n":105,"o":60.31,"t":"2026-10-20T19:00:00Z","v":4381,"vw":60.367908},{"c":60.39,"h":60.43,"l":60.39,"n":43,"o":60.43,"t":"2026-10-20T19:10:00Z","v":1204,"vw":60.416071},{"c":60.34,"h":60.4,"l":60.34,"n":12,"o":60.4,"t":"2026-10-20T19:15:00Z","v":347,"vw":60.37},{"c":60.43,"h":60.485,"l":60.43,"n":50,"o":60.485,"t":"2026-10-20T19:20:00Z","v":2482,"vw":60.456944},{"c":60.535,"h":60.535,"l":60.535,"n":11,"o":60.535,"t":"2026-10-20T19:25:00Z","v":156,"vw":60.535},{"c":60.59,"h":60.59,"l":60.53,"n":97,"o":60.54,"t":"2026-10-20T19:40:00Z","v":2182,"vw":60.56348},{"c":60.58,"h":60.58,"l":60.58,"n":31,"o":60.58,"t":"2026-10-20T19:45:00Z","v":675,"vw":60.58},{"c":60.56,"h":60.61,"l":60.525,"n":150,"o":60.55,"t":"2026-10-20T19:50:00Z","v":4175,"vw":60.573299},{"c":60.59,"h":60.64,"l":60.575,"n":470,"o":60.61,"t":"2026-10-20T19:55:00Z","v":12110,"vw":60.603897},{"c":60.55,"h":60.55,"l":60.55,"n":30,"o":60.55,"t":"2026-10-20T20:00:00Z","v":45219,"vw":60.55},{"c":60.7,"h":60.7,"l":60.7,"n":19,"o":60.7,"t":"2026-10-20T20:05:00Z","v":847,"vw":60.7},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-20T22:30:00Z","v":491,"vw":60.6},{"c":60.6,"h":60.6,"l":60.6,"n":8,"o":60.6,"t":"2026-10-21T13:05:00Z","v":499,"vw":60.6},{"c":60.95,"h":60.95,"l":60.95,"n":22,"o":60.95,"t":"2026-10-21T13:10:00Z","v":916,"vw":60.95},{"c":60.6,"h":60.6,"l":60.6,"n":12,"o":60.6,"t":"2026-10-21T13:25:00Z","v":506,"vw":60.6},{"c":60.6,"h":60.7,"l":60.6,"n":12,"o":60.7,"t":"2026-10-21T13:30:00Z","v":2064,"vw":60.673053},{"c":60.495,"h":60.495,"l":60.495,"n":5,"o":60.495,"t":"2026-10-21T13:35:00Z","v":237,"vw":60.495},{"c":60.3,"h":60.535,"l":60.17,"n":58,"o":60.26,"t":"2026-10-21T13:40:00Z","v":2531,"vw":60.330124},{"c":60.46,"h":60.46,"l":60.46,"n":16,"o":60.46,"t":"2026-10-21T13:45:00Z","v":608,"vw":60.46},{"c":60.58,"h":60.58,"l":60.58,"n":2,"o":60.58,"t":"2026-10-21T13:55:00Z","v":101,"vw":60.58},{"c":60.27,"h":60.3,"l":60.27,"n":20,"o":60.3,"t":"2026-10-21T14:00:00Z","v":429,"vw":60.285},{"c":60.15,"h":60.285,"l":60.15,"n":51,"o":60.285,"t":"2026-10-21T14:05:00Z","v":1406,"vw":60.18313},{"c":60.0801,"h":60.22,"l":60.0801,"n":75,"o":60.17,"t":"2026-10-21T14:10:00Z","v":1908,"vw":60.150644},{"c":60.12,"h":60.19,"l":60.12,"n":36,"o":60.19,"t":"2026-10-21T14:15:00Z","v":971,"vw":60.16},{"c":60.125,"h":60.125,"l":60.125,"n":5,"o":60.125,"t":"2026-10-21T14:20:00Z","v":845,"vw":60.125},{"c":60.22,"h":60.22,"l":60.22,"n":24,"o":60.22,"t":"2026-10-21T14:25:00Z","v":464,"vw":60.22},{"c":60.25,"h":60.25,"l":60.25,"n":25,"o":60.25,"t":"2026-10-21T14:30:00Z","v":466,"vw":60.25},{"c":60.39,"h":60.39,"l":60.34,"n":38,"o":60.37,"t":"2026-10-21T14:35:00Z","v":948,"vw":60.37},{"c":60.33,"h":60.35,"l":60.33,"n":25,"o":60.35,"t":"2026-10-21T14:40:00Z","v":1046,"vw":60.343766},{"c":60.37,"h":60.37,"l":60.37,"n":22,"o":60.37,"t":"2026-10-21T14:50:00Z","v":226,"vw":60.37},{"c":60.19,"h":60.25,"l":60.18,"n":33,"o":60.25,"t":"2026-10-21T15:05:00Z","v":1367,"vw":60.205455},{"c":60.33,"h":60.33,"l":60.33,"n":29,"o":60.33,"t":"2026-10-21T15:10:00Z","v":550,"vw":60.33},{"c":60.29,"h":60.325,"l":60.28,"n":44,"o":60.28,"t":"2026-10-21T15:25:00Z","v":2436,"vw":60.288095},{"c":60.3,"h":60.3,"l":60.25,"n":36,"o":60.3,"t":"2026-10-21T15:30:00Z","v":680,"vw":60.283333},{"c":60.24,"h":60.24,"l":60.24,"n":33,"o":60.24,"t":"2026-10-21T15:35:00Z","v":474,"vw":60.24},{"c":60.2,"h":60.2,"l":60.2,"n":13,"o":60.2,"t":"2026-10-21T15:40:00Z","v":350,"vw":60.2},{"c":60.19,"h":60.19,"l":60.19,"n":26,"o":60.19,"t":"2026-10-21T15:45:00Z","v":336,"vw":60.19},{"c":60.22,"h":60.23,"l":60.22,"n":28,"o":60.23,"t":"2026-10-21T15:50:00Z","v":1022,"vw":60.221667},{"c":60.16,"h":60.17,"l":60.16,"n":48,"o":60.17,"t":"2026-10-21T16:00:00Z","v":761,"vw":60.163333},{"c":60.145,"h":60.145,"l":60.145,"n":3,"o":60.145,"t":"2026-10-21T16:05:00Z","v":131,"vw":60.145},{"c":60.18,"h":60.21,"l":60.18,"n":34,"o":60.21,"t":"2026-10-21T16:20:00Z","v":823,"vw":60.1875},{"c":60.23,"h":60.23,"l":60.23,"n":23,"o":60.23,"t":"2026-10-21T16:30:00Z","v":520,"vw":60.23},{"c":60.33,"h":60.33,"l":60.21,"n":101,"o":60.21,"t":"2026-10-21T16:35:00Z","v":2118,"vw":60.270649},{"c":60.28,"h":60.3,"l":60.28,"n":30,"o":60.29,"t":"2026-10-21T16:40:00Z","v":667,"vw":60.288955},{"c":60.25,"h":60.25,"l":60.25,"n":20,"o":60.25,"t":"2026-10-21T16:45:00Z","v":221,"vw":60.25},{"c":60.32,"h":60.32,"l":60.25,"n":115,"o":60.27,"t":"2026-10-21T17:00:00Z","v":8131,"vw":60.268981},{"c":60.28,"h":60.28,"l":60.28,"n":24,"o":60.28,"t":"2026-10-21T17:15:00Z","v":825,"vw":60.28},{"c":60.33,"h":60.33,"l":60.33,"n":11,"o":60.33,"t":"2026-10-21T17:20:00Z","v":241,"vw":60.33},{"c":60.27,"h":60.27,"l":60.27,"n":20,"o":60.27,"t":"2026-10-21T17:25:00Z","v":406,"vw":60.27},{"c":60.205,"h":60.249,"l":60.195,"n":21,"o":60.195,"t":"2026-10-21T17:45:00Z","v":1740,"vw":60.223993},{"c":60.11,"h":60.11,"l":60.11,"n":7,"o":60.11,"t":"2026-10-21T17:55:00Z","v":143,"vw":60.11},{"c":60.1,"h":60.1,"l":60.1,"n":20,"o":60.1,"t":"2026-10-21T18:00:00Z","v":363,"vw":60.1},{"c":60.01,"h":60.06,"l":60.01,"n":48,"o":60.06,"t":"2026-10-21T18:05:00Z","v":1121,"vw":60.022857},{"c":60.01,"h":60.01,"l":60.01,"n":17,"o":60.01,"t":"2026-10-21T18:15:00Z","v":418,"vw":60.01},{"c":60,"h":60.035,"l":60,"n":121,"o":60,"t":"2026-10-21T18:20:00Z","v":5591,"vw":60.013454},{"c":60.03,"h":60.03,"l":60.03,"n":19,"o":60.03,"t":"2026-10-21T18:30:00Z","v":438,"vw":60.03},{"c":59.955,"h":60.03,"l":59.955,"n":75,"o":60,"t":"2026-10-21T18:35:00Z","v":3518,"vw":59.99023},{"c":60.05,"h":60.05,"l":60.01,"n":41,"o":60.01,"t":"2026-10-21T18:40:00Z","v":564,"vw":60.030243},{"c":59.89,"h":60.025,"l":59.89,"n":90,"o":60.025,"t":"2026-10-21T18:45:00Z","v":1543,"vw":59.967116},{"c":59.85,"h":59.85,"l":59.85,"n":14,"o":59.85,"t":"2026-10-21T18:50:00Z","v":268,"vw":59.85},{"c":59.84,"h":59.86,"l":59.84,"n":39,"o":59.86,"t":"2026-10-21T18:55:00Z","v":726,"vw":59.85},{"c":59.75,"h":59.75,"l":59.75,"n":14,"o":59.75,"t":"2026-10-21T19:00:00Z","v":215,"vw":59.75},{"c":59.8,"h":59.82,"l":59.745,"n":82,"o":59.745,"t":"2026-10-21T19:05:00Z","v":1984,"vw":59.783214},{"c":59.91,"h":59.91,"l":59.82,"n":65,"o":59.82,"t":"2026-10-21T19:10:00Z","v":3053,"vw":59.848914},{"c":59.9,"h":59.935,"l":59.9,"n":47,"o":59.93,"t":"2026-10-21T19:15:00Z","v":1998,"vw":59.927952},{"c":59.95,"h":59.95,"l":59.92,"n":53,"o":59.92,"t":"2026-10-21T19:20:00Z","v":1883,"vw":59.940939},{"c":60.07,"h":60.11,"l":59.98,"n":94,"o":59.98,"t":"2026-10-21T19:25:00Z","v":3852,"vw":60.014359},{"c":60.1,"h":60.24,"l":60.08,"n":115,"o":60.17,"t":"2026-10-21T19:30:00Z","v":2535,"vw":60.170825},{"c":60.05,"h":60.05,"l":60.05,"n":21,"o":60.05,"t":"2026-10-21T19:35:00Z","v":295,"vw":60.05},{"c":60.15,"h":60.15,"l":60.11,"n":74,"o":60.11,"t":"2026-10-21T19:40:00Z","v":1752,"vw":60.125714},{"c":60.2,"h":60.2,"l":60.14,"n":131,"o":60.16,"t":"2026-10-21T19:45:00Z","v":2600,"vw":60.1689},{"c":60.26,"h":60.33,"l":60.22,"n":321,"o":60.25,"t":"2026-10-21T19:50:00Z","v":9571,"vw":60.277316},{"c":60.14,"h":60.37,"l":60.14,"n":626,"o":60.265,"t":"2026-10-21T19:55:00Z","v":21206,"vw":60.248996},{"c":60.25,"h":60.25,"l":60.25,"n":33,"o":60.25,"t":"2026-10-21T20:00:00Z","v":56715,"vw":60.25},{"c":58.03,"h":58.03,"l":58.03,"n":16,"o":58.03,"t":"2026-10-21T20:45:00Z","v":196,"vw":58.03},{"c":58.525,"h":58.91,"l":58.4,"n":18,"o":58.4,"t":"2026-10-22T13:30:00Z","v":2767,"vw":58.442413},{"c":59.28,"h":59.36,"l":59.17,"n":13,"o":59.33,"t":"2026-10-22T13:35:00Z","v":614,"vw":59.284},{"c":59.665,"h":59.69,"l":59.47,"n":55,"o":59.52,"t":"2026-10-22T13:40:00Z","v":1648,"vw":59.556},{"c":60.175,"h":60.175,"l":59.84,"n":12,"o":59.84,"t":"2026-10-22T13:45:00Z","v":503,"vw":60.0075},{"c":60.185,"h":60.185,"l":59.79,"n":10,"o":59.79,"t":"2026-10-22T13:50:00Z","v":960,"vw":59.839824},{"c":60.09,"h":60.29,"l":60.09,"n":86,"o":60.185,"t":"2026-10-22T13:55:00Z","v":5840,"vw":60.243978},{"c":59.68,"h":60.09,"l":59.63,"n":53,"o":60.09,"t":"2026-10-22T14:00:00Z","v":2125,"vw":59.744545},{"c":59.965,"h":59.965,"l":59.965,"n":8,"o":59.965,"t":"2026-10-22T14:10:00Z","v":445,"vw":59.965},{"c":60.26,"h":60.26,"l":59.895,"n":21,"o":59.895,"t":"2026-10-22T14:15:00Z","v":536,"vw":60.0775},{"c":59.9525,"h":59.9525,"l":59.925,"n":11,"o":59.925,"t":"2026-10-22T14:20:00Z","v":236,"vw":59.93875},{"c":59.85,"h":59.96,"l":59.85,"n":68,"o":59.85,"t":"2026-10-22T14:25:00Z","v":2322,"vw":59.866273},{"c":60.165,"h":60.165,"l":59.7,"n":219,"o":59.715,"t":"2026-10-22T14:30:00Z","v":8508,"vw":59.946467},{"c":60.16,"h":60.165,"l":59.905,"n":29,"o":60.165,"t":"2026-10-22T14:35:00Z","v":1148,"vw":60.070893},{"c":59.87,"h":59.88,"l":59.83,"n":58,"o":59.88,"t":"2026-10-22T14:40:00Z","v":1655,"vw":59.85},{"c":60.14,"h":60.14,"l":60.135,"n":12,"o":60.135,"t":"2026-10-22T14:45:00Z","v":364,"vw":60.1375},{"c":59.95,"h":59.96,"l":59.95,"n":92,"o":59.96,"t":"2026-10-22T14:50:00Z","v":2867,"vw":59.959286},{"c":59.98,"h":60.05,"l":59.98,"n":41,"o":60.05,"t":"2026-10-22T14:55:00Z","v":1225,"vw":60.0325},{"c":59.99,"h":59.99,"l":59.98,"n":31,"o":59.98,"t":"2026-10-22T15:00:00Z","v":837,"vw":59.985},{"c":60.09,"h":60.09,"l":60.09,"n":18,"o":60.09,"t":"2026-10-22T15:05:00Z","v":293,"vw":60.09},{"c":60.17,"h":60.17,"l":60.06,"n":27,"o":60.09,"t":"2026-10-22T15:10:00Z","v":2227,"vw":60.071776},{"c":60.05,"h":60.12,"l":60.05,"n":77,"o":60.11,"t":"2026-10-22T15:15:00Z","v":3032,"vw":60.08753},{"c":60.18,"h":60.1899,"l":60.05,"n":129,"o":60.07,"t":"2026-10-22T15:25:00Z","v":5347,"vw":60.097471},{"c":60.3,"h":60.3,"l":60.18,"n":84,"o":60.18,"t":"2026-10-22T15:30:00Z","v":2389,"vw":60.218333},{"c":60.315,"h":60.315,"l":60.315,"n":6,"o":60.315,"t":"2026-10-22T15:35:00Z","v":184,"vw":60.315},{"c":60.32,"h":60.32,"l":60.235,"n":29,"o":60.235,"t":"2026-10-22T15:40:00Z","v":723,"vw":60.263333},{"c":60.25,"h":60.265,"l":60.16,"n":79,"o":60.16,"t":"2026-10-22T15:50:00Z","v":2002,"vw":60.237047},{"c":60.285,"h":60.285,"l":60.285,"n":19,"o":60.285,"t":"2026-10-22T15:55:00Z","v":224,"vw":60.285},{"c":60.19,"h":60.19,"l":60.19,"n":8,"o":60.19,"t":"2026-10-22T16:00:00Z","v":454,"vw":60.19},{"c":60.29,"h":60.31,"l":60.25,"n":66,"o":60.25,"t":"2026-10-22T16:05:00Z","v":2299,"vw":60.280667},{"c":60.33,"h":60.33,"l":60.315,"n":43,"o":60.325,"t":"2026-10-22T16:10:00Z","v":1462,"vw":60.32343},{"c":60.395,"h":60.395,"l":60.325,"n":58,"o":60.325,"t":"2026-10-22T16:15:00Z","v":1030,"vw":60.356667},{"c":60.42,"h":60.5,"l":60.24,"n":149,"o":60.33,"t":"2026-10-22T16:20:00Z","v":5784,"vw":60.383262},{"c":60.465,"h":60.54,"l":60.465,"n":14,"o":60.54,"t":"2026-10-22T16:25:00Z","v":507,"vw":60.487796},{"c":60.44,"h":60.46,"l":60.44,"n":18,"o":60.46,"t":"2026-10-22T16:30:00Z","v":303,"vw":60.451561},{"c":60.465,"h":60.52,"l":60.45,"n":45,"o":60.45,"t":"2026-10-22T16:35:00Z","v":962,"vw":60.484375},{"c":60.505,"h":60.61,"l":60.48,"n":121,"o":60.61,"t":"2026-10-22T16:40:00Z","v":4629,"vw":60.49488},{"c":60.63,"h":60.66,"l":60.5,"n":101,"o":60.5,"t":"2026-10-22T16:45:00Z","v":2988,"vw":60.617531},{"c":60.695,"h":60.7,"l":60.695,"n":21,"o":60.7,"t":"2026-10-22T16:50:00Z","v":340,"vw":60.6975},{"c":60.76,"h":60.815,"l":60.68,"n":65,"o":60.815,"t":"2026-10-22T17:00:00Z","v":2213,"vw":60.737189},{"c":60.7,"h":60.7,"l":60.7,"n":13,"o":60.7,"t":"2026-10-22T17:05:00Z","v":416,"vw":60.7},{"c":60.605,"h":60.685,"l":60.605,"n":76,"o":60.685,"t":"2026-10-22T17:10:00Z","v":1754,"vw":60.635},{"c":60.725,"h":60.74,"l":60.63,"n":59,"o":60.63,"t":"2026-10-22T17:15:00Z","v":2454,"vw":60.665709},{"c":60.745,"h":60.745,"l":60.735,"n":17,"o":60.735,"t":"2026-10-22T17:20:00Z","v":452,"vw":60.738921},{"c":60.78,"h":60.835,"l":60.78,"n":52,"o":60.835,"t":"2026-10-22T17:25:00Z","v":1253,"vw":60.798333},{"c":60.75,"h":60.76,"l":60.75,"n":20,"o":60.75,"t":"2026-10-22T17:30:00Z","v":662,"vw":60.755227},{"c":60.62,"h":60.7,"l":60.6,"n":53,"o":60.7,"t":"2026-10-22T17:35:00Z","v":2084,"vw":60.65625},{"c":60.71,"h":60.71,"l":60.635,"n":21,"o":60.635,"t":"2026-10-22T17:40:00Z","v":620,"vw":60.65},{"c":60.64,"h":60.685,"l":60.62,"n":49,"o":60.685,"t":"2026-10-22T17:45:00Z","v":1416,"vw":60.643754},{"c":60.63,"h":60.63,"l":60.575,"n":43,"o":60.575,"t":"2026-10-22T17:50:00Z","v":1580,"vw":60.610909},{"c":60.6,"h":60.63,"l":60.6,"n":67,"o":60.62,"t":"2026-10-22T17:55:00Z","v":1558,"vw":60.616667},{"c":60.58,"h":60.605,"l":60.54,"n":76,"o":60.595,"t":"2026-10-22T18:00:00Z","v":1980,"vw":60.565213},{"c":60.7,"h":60.7,"l":60.61,"n":68,"o":60.62,"t":"2026-10-22T18:05:00Z","v":1614,"vw":60.646875},{"c":60.81,"h":60.81,"l":60.72,"n":39,"o":60.72,"t":"2026-10-22T18:10:00Z","v":1008,"vw":60.765},{"c":60.745,"h":60.745,"l":60.73,"n":43,"o":60.73,"t":"2026-10-22T18:15:00Z","v":991,"vw":60.73625},{"c":60.865,"h":60.865,"l":60.75,"n":99,"o":60.79,"t":"2026-10-22T18:20:00Z","v":7361,"vw":60.799572},{"c":60.98,"h":61.1,"l":60.93,"n":102,"o":61,"t":"2026-10-22T18:25:00Z","v":6288,"vw":60.99449},{"c":61.01,"h":61.03,"l":61.01,"n":19,"o":61.03,"t":"2026-10-22T18:30:00Z","v":853,"vw":61.0175},{"c":60.85,"h":60.92,"l":60.85,"n":61,"o":60.92,"t":"2026-10-22T18:35:00Z","v":2568,"vw":60.884437},{"c":60.825,"h":60.87,"l":60.825,"n":55,"o":60.84,"t":"2026-10-22T18:40:00Z","v":2223,"vw":60.848259},{"c":60.76,"h":60.86,"l":60.76,"n":54,"o":60.85,"t":"2026-10-22T18:45:00Z","v":1670,"vw":60.814921},{"c":60.855,"h":60.92,"l":60.78,"n":147,"o":60.78,"t":"2026-10-22T18:50:00Z","v":9735,"vw":60.850037},{"c":60.95,"h":61.06,"l":60.87,"n":87,"o":60.91,"t":"2026-10-22T18:55:00Z","v":3286,"vw":60.952778},{"c":60.935,"h":60.975,"l":60.895,"n":88,"o":60.975,"t":"2026-10-22T19:00:00Z","v":3997,"vw":60.931412},{"c":61,"h":61.03,"l":60.93,"n":164,"o":60.94,"t":"2026-10-22T19:05:00Z","v":5478,"vw":60.98125},{"c":60.885,"h":61,"l":60.885,"n":158,"o":61,"t":"2026-10-22T19:10:00Z","v":6361,"vw":60.936392},{"c":60.83,"h":60.88,"l":60.83,"n":81,"o":60.88,"t":"2026-10-22T19:15:00Z","v":3135,"vw":60.869474},{"c":60.785,"h":60.83,"l":60.785,"n":83,"o":60.83,"t":"2026-10-22T19:20:00Z","v":2988,"vw":60.792387},{"c":60.77,"h":60.77,"l":60.71,"n":132,"o":60.72,"t":"2026-10-22T19:25:00Z","v":3883,"vw":60.722667},{"c":60.79,"h":60.79,"l":60.72,"n":65,"o":60.72,"t":"2026-10-22T19:30:00Z","v":1289,"vw":60.743158},{"c":60.75,"h":60.8,"l":60.74,"n":151,"o":60.8,"t":"2026-10-22T19:35:00Z","v":3934,"vw":60.768788},{"c":60.77,"h":60.815,"l":60.73,"n":203,"o":60.73,"t":"2026-10-22T19:40:00Z","v":7403,"vw":60.769635},{"c":60.9,"h":60.9,"l":60.8,"n":310,"o":60.8,"t":"2026-10-22T19:45:00Z","v":19283,"vw":60.844159},{"c":60.93,"h":60.98,"l":60.88,"n":218,"o":60.91,"t":"2026-10-22T19:50:00Z","v":8298,"vw":60.924541},{"c":61.03,"h":61.14,"l":60.795,"n":771,"o":60.89,"t":"2026-10-22T19:55:00Z","v":37258,"vw":60.997337},{"c":61.01,"h":61.01,"l":61.01,"n":26,"o":61.01,"t":"2026-10-22T20:00:00Z","v":67157,"vw":61.01}],"history":[{"c":51.54,"h":53.06,"l":51.3,"n":5623,"o":53.06,"t":"2024-10-21T04:00:00Z","v":210681,"vw":51.668919},{"c":52.98,"h":53.465,"l":52.12,"n":4339,"o":53.25,"t":"2024-10-22T04:00:00Z","v":203949,"vw":52.853234},{"c":53,"h":54.07,"l":52.4,"n":3956,"o":53.18,"t":"2024-10-23T04:00:00Z","v":162342,"vw":53.091301},{"c":53.1,"h":53.36,"l":52.11,"n":3504,"o":52.98,"t":"2024-10-24T04:00:00Z","v":131367,"vw":53.031973},{"c":51.67,"h":52.98,"l":51.31,"n":2636,"o":52.98,"t":"2024-10-25T04:00:00Z","v":96951,"vw":51.81565},{"c":53.32,"h":53.55,"l":52.07,"n":2808,"o":52.1,"t":"2024-10-28T04:00:00Z","v":95945,"vw":53.200897},{"c":52.93,"h":53.21,"l":52.6316,"n":2597,"o":52.91,"t":"2024-10-29T04:00:00Z","v":100044,"vw":52.964685},{"c":53.79,"h":54.815,"l":52.75,"n":3539,"o":52.75,"t":"2024-10-30T04:00:00Z","v":136199,"vw":54.03133},{"c":52.72,"h":54.01,"l":52.555,"n":3584,"o":53.65,"t":"2024-10-31T04:00:00Z","v":228761,"vw":53.018348},{"c":52.69,"h":53.23,"l":52.45,"n":4682,"o":53.05,"t":"2024-11-01T04:00:00Z","v":141151,"vw":52.68284},{"c":52.43,"h":52.75,"l":51.52,"n":2944,"o":52.2,"t":"2024-11-04T05:00:00Z","v":94501,"vw":52.440292},{"c":53.41,"h":53.465,"l":51.87,"n":4114,"o":52.47,"t":"2024-11-05T05:00:00Z","v":156643,"vw":53.045947},{"c":61.17,"h":61.68,"l":54.33,"n":14949,"o":55,"t":"2024-11-06T05:00:00Z","v":859339,"vw":59.926392},{"c":57.88,"h":60.68,"l":57.625,"n":7006,"o":60.55,"t":"2024-11-07T05:00:00Z","v":290553,"vw":58.713332},{"c":58.28,"h":58.49,"l":57.5241,"n":5576,"o":58.25,"t":"2024-11-08T05:00:00Z","v":180016,"vw":58.205005},{"c":60.19,"h":60.8841,"l":58.935,"n":4983,"o":59.5,"t":"2024-11-11T05:00:00Z","v":167955,"vw":60.063133},{"c":59.84,"h":61.01,"l":59.4501,"n":4086,"o":60.04,"t":"2024-11-12T05:00:00Z","v":186415,"vw":59.970922},{"c":59.55,"h":61.085,"l":59.27,"n":3585,"o":60.49,"t":"2024-11-13T05:00:00Z","v":173628,"vw":59.915401},{"c":59.08,"h":60.05,"l":58.7,"n":3353,"o":59.66,"t":"2024-11-14T05:00:00Z","v":134608,"vw":59.166976},{"c":58.83,"h":59.6,"l":58.1,"n":3430,"o":59.4,"t":"2024-11-15T05:00:00Z","v":127178,"vw":58.794091},{"c":58.58,"h":58.91,"l":58.255,"n":3369,"o":58.91,"t":"2024-11-18T05:00:00Z","v":136683,"vw":58.540366},{"c":58.82,"h":58.88,"l":57.66,"n":2791,"o":57.66,"t":"2024-11-19T05:00:00Z","v":104465,"vw":58.618788},{"c":58.77,"h":58.78,"l":57.54,"n":3144,"o":58.52,"t":"2024-11-20T05:00:00Z","v":114616,"vw":58.396738},{"c":59.77,"h":60.72,"l":59.27,"n":5280,"o":59.29,"t":"2024-11-21T05:00:00Z","v":234418,"vw":59.892926},{"c":60.74,"h":60.81,"l":59.405,"n":4728,"o":59.9,"t":"2024-11-22T05:00:00Z","v":264968,"vw":60.60988},{"c":61.38,"h":63.13,"l":60.95,"n":6048,"o":61.46,"t":"2024-11-25T05:00:00Z","v":295504,"vw":61.784071},{"c":61.05,"h":61.445,"l":60.46,"n":4582,"o":60.88,"t":"2024-11-26T05:00:00Z","v":257252,"vw":60.959563},{"c":60.84,"h":61.84,"l":60.58,"n":3261,"o":61.66,"t":"2024-11-27T05:00:00Z","v":144031,"vw":60.983228},{"c":60.59,"h":61.685,"l":60.09,"n":2996,"o":61.49,"t":"2024-11-29T05:00:00Z","v":142335,"vw":60.574722},{"c":59.88,"h":60.5,"l":59.59,"n":5377,"o":60.5,"t":"2024-12-02T05:00:00Z","v":190679,"vw":60.109903},{"c":59.02,"h":60.06,"l":58.71,"n":4098,"o":59.94,"t":"2024-12-03T05:00:00Z","v":156910,"vw":59.126007},{"c":59.93,"h":60.05,"l":58.88,"n":4113,"o":58.88,"t":"2024-12-04T05:00:00Z","v":112902,"vw":59.549706},{"c":59.99,"h":60.99,"l":59.9,"n":3367,"o":60.17,"t":"2024-12-05T05:00:00Z","v":100013,"vw":60.386621},{"c":60.19,"h":60.96,"l":59.37,"n":2956,"o":60.5,"t":"2024-12-06T05:00:00Z","v":92430,"vw":60.087868},{"c":59.37,"h":60.5,"l":59.32,"n":3207,"o":60.11,"t":"2024-12-09T05:00:00Z","v":96708,"vw":59.584882},{"c":59.69,"h":60.47,"l":58.745,"n":3771,"o":59.27,"t":"2024-12-10T05:00:00Z","v":110038,"vw":59.83697},{"c":60.36,"h":60.92,"l":59.81,"n":4225,"o":60.43,"t":"2024-12-11T05:00:00Z","v":142528,"vw":60.482364},{"c":59.54,"h":60.915,"l":59.37,"n":3604,"o":60.29,"t":"2024-12-12T05:00:00Z","v":133710,"vw":59.625194},{"c":59.21,"h":59.52,"l":58.9,"n":4069,"o":59.37,"t":"2024-12-13T05:00:00Z","v":194800,"vw":59.119612},{"c":59.69,"h":59.8782,"l":58.6,"n":3899,"o":58.94,"t":"2024-12-16T05:00:00Z","v":110772,"vw":59.503651},{"c":58.37,"h":59.965,"l":58.14,"n":4135,"o":59.58,"t":"2024-12-17T05:00:00Z","v":132551,"vw":58.557925},{"c":55.59,"h":59.115,"l":55.01,"n":5667,"o":58.9,"t":"2024-12-18T05:00:00Z","v":216750,"vw":56.475985},{"c":55.82,"h":57.49,"l":55.29,"n":6520,"o":56.4,"t":"2024-12-19T05:00:00Z","v":215118,"vw":55.952245},{"c":56.59,"h":57.3,"l":55.22,"n":5861,"o":55.22,"t":"2024-12-20T05:00:00Z","v":531989,"vw":56.384518},{"c":56.5,"h":56.81,"l":55.99,"n":4263,"o":56.31,"t":"2024-12-23T05:00:00Z","v":99544,"vw":56.418201},{"c":56.8,"h":56.84,"l":56.19,"n":2347,"o":56.45,"t":"2024-12-24T05:00:00Z","v":75061,"vw":56.602099},{"c":57.2,"h":57.24,"l":56.21,"n":2356,"o":56.31,"t":"2024-12-26T05:00:00Z","v":70409,"vw":56.953405},{"c":56.31,"h":57.19,"l":55.67,"n":2987,"o":56.73,"t":"2024-12-27T05:00:00Z","v":81872,"vw":56.223558},{"c":56.38,"h":56.68,"l":55.75,"n":3946,"o":56.05,"t":"2024-12-30T05:00:00Z","v":95498,"vw":56.389261},{"c":56.4,"h":57.27,"l":56.17,"n":3149,"o":56.78,"t":"2024-12-31T05:00:00Z","v":109809,"vw":56.481516},{"c":55.46,"h":57.06,"l":55.27,"n":4054,"o":56.72,"t":"2025-01-02T05:00:00Z","v":148420,"vw":55.682352},{"c":55.89,"h":56.03,"l":54.74,"n":5488,"o":55.63,"t":"2025-01-03T05:00:00Z","v":165063,"vw":55.627414},{"c":55.63,"h":56.54,"l":55.26,"n":3815,"o":55.87,"t":"2025-01-06T05:00:00Z","v":158214,"vw":55.839162},{"c":55.12,"h":55.98,"l":54.59,"n":4199,"o":55.7,"t":"2025-01-07T05:00:00Z","v":146738,"vw":55.037899},{"c":55.65,"h":55.885,"l":53.89,"n":5051,"o":54.62,"t":"2025-01-08T05:00:00Z","v":165041,"vw":55.417895},{"c":54.08,"h":54.88,"l":53.35,"n":6001,"o":54.68,"t":"2025-01-10T05:00:00Z","v":176512,"vw":54.035235},{"c":54.6,"h":54.61,"l":53.49,"n":4792,"o":53.49,"t":"2025-01-13T05:00:00Z","v":153989,"vw":54.369262},{"c":56.57,"h":56.59,"l":54.95,"n":3792,"o":55.12,"t":"2025-01-14T05:00:00Z","v":111410,"vw":56.118503},{"c":57.77,"h":58.62,"l":57.06,"n":3565,"o":58.34,"t":"2025-01-15T05:00:00Z","v":112538,"vw":57.644989},{"c":56.79,"h":57.55,"l":55.8,"n":4197,"o":57.44,"t":"2025-01-16T05:00:00Z","v":123468,"vw":56.775408},{"c":57.76,"h":57.825,"l":56.715,"n":3816,"o":57.16,"t":"2025-01-17T05:00:00Z","v":149087,"vw":57.458125},{"c":57.58,"h":58.545,"l":56.265,"n":4655,"o":57.9,"t":"2025-01-21T05:00:00Z","v":148114,"vw":57.757447},{"c":56.53,"h":57.28,"l":56.29,"n":4903,"o":57.28,"t":"2025-01-22T05:00:00Z","v":164606,"vw":56.594535},{"c":56.31,"h":56.9494,"l":55.935,"n":4413,"o":56.31,"t":"2025-01-23T05:00:00Z","v":145611,"vw":56.320668},{"c":56.43,"h":56.86,"l":56.02,"n":4168,"o":56.45,"t":"2025-01-24T05:00:00Z","v":99494,"vw":56.482673},{"c":57.56,"h":58.02,"l":56.4125,"n":4622,"o":57.34,"t":"2025-01-27T05:00:00Z","v":154696,"vw":57.540569},{"c":60.04,"h":60.5,"l":56.79,"n":6031,"o":59.66,"t":"2025-01-28T05:00:00Z","v":240643,"vw":59.105757},{"c":59.94,"h":61.4,"l":59.39,"n":6073,"o":60.31,"t":"2025-01-29T05:00:00Z","v":176716,"vw":60.141033},{"c":60.12,"h":60.71,"l":59.49,"n":5886,"o":60.39,"t":"2025-01-30T05:00:00Z","v":161465,"vw":60.149119},{"c":59.84,"h":60.705,"l":59.23,"n":4870,"o":59.64,"t":"2025-01-31T05:00:00Z","v":141457,"vw":59.914882},{"c":58.87,"h":59.552,"l":57.8,"n":4588,"o":58.47,"t":"2025-02-03T05:00:00Z","v":147447,"vw":58.902759},{"c":60.64,"h":60.65,"l":58.07,"n":4013,"o":58.54,"t":"2025-02-04T05:00:00Z","v":194100,"vw":60.236867},{"c":61.38,"h":61.38,"l":59.43,"n":4494,"o":59.63,"t":"2025-02-05T05:00:00Z","v":167541,"vw":60.943743},{"c":61.95,"h":62.15,"l":61.01,"n":4629,"o":61.68,"t":"2025-02-06T05:00:00Z","v":131858,"vw":61.836299},{"c":60.42,"h":62.29,"l":59.99,"n":4640,"o":61.95,"t":"2025-02-07T05:00:00Z","v":196382,"vw":60.937995},{"c":59.95,"h":62.595,"l":59.82,"n":4207,"o":61.92,"t":"2025-02-10T05:00:00Z","v":150920,"vw":60.159485},{"c":61.79,"h":61.94,"l":59.65,"n":6161,"o":59.7,"t":"2025-02-11T05:00:00Z","v":216393,"vw":60.8684},{"c":61.19,"h":61.58,"l":60.53,"n":5306,"o":60.72,"t":"2025-02-12T05:00:00Z","v":201868,"vw":61.106036},{"c":61.51,"h":61.56,"l":59.26,"n":4450,"o":59.26,"t":"2025-02-13T05:00:00Z","v":120073,"vw":61.22324},{"c":60.87,"h":62.11,"l":60.68,"n":4989,"o":61.29,"t":"2025-02-14T05:00:00Z","v":132510,"vw":60.991998},{"c":61.28,"h":61.74,"l":60.64,"n":5160,"o":60.87,"t":"2025-02-18T05:00:00Z","v":175032,"vw":61.270393},{"c":60.84,"h":60.955,"l":59.91,"n":5254,"o":60.79,"t":"2025-02-19T05:00:00Z","v":191519,"vw":60.67852},{"c":60.61,"h":61.29,"l":59.37,"n":5666,"o":59.84,"t":"2025-02-20T05:00:00Z","v":259388,"vw":60.568488},{"c":59.25,"h":61.21,"l":59.07,"n":5548,"o":61.21,"t":"2025-02-21T05:00:00Z","v":174822,"vw":59.650245},{"c":58.12,"h":59.62,"l":58.085,"n":7002,"o":59.62,"t":"2025-02-24T05:00:00Z","v":201292,"vw":58.608766},{"c":58.51,"h":58.82,"l":56.05,"n":4962,"o":57.65,"t":"2025-02-25T05:00:00Z","v":146582,"vw":58.492939},{"c":57.97,"h":58.945,"l":57.35,"n":5730,"o":58.63,"t":"2025-02-26T05:00:00Z","v":184111,"vw":58.044236},{"c":58.56,"h":59.04,"l":56.32,"n":5945,"o":57.77,"t":"2025-02-27T05:00:00Z","v":281884,"vw":58.3298},{"c":59.08,"h":59.505,"l":58.08,"n":4135,"o":58.86,"t":"2025-02-28T05:00:00Z","v":190481,"vw":58.994135},{"c":59.17,"h":60.04,"l":58.61,"n":5829,"o":59.05,"t":"2025-03-03T05:00:00Z","v":145011,"vw":59.259463},{"c":57.17,"h":58.63,"l":56.81,"n":5157,"o":58.63,"t":"2025-03-04T05:00:00Z","v":153775,"vw":57.464026},{"c":56.76,"h":57.54,"l":56.155,"n":5031,"o":57.17,"t":"2025-03-05T05:00:00Z","v":192574,"vw":56.768822},{"c":56.75,"h":56.82,"l":55.71,"n":5618,"o":56.36,"t":"2025-03-06T05:00:00Z","v":146631,"vw":56.51112},{"c":56.58,"h":56.875,"l":55.5,"n":4939,"o":56.82,"t":"2025-03-07T05:00:00Z","v":139500,"vw":56.40774},{"c":54.53,"h":56.025,"l":54.36,"n":5888,"o":55.64,"t":"2025-03-10T04:00:00Z","v":174356,"vw":54.786067},{"c":54.3,"h":55.165,"l":54.01,"n":6354,"o":54.62,"t":"2025-03-11T04:00:00Z","v":232814,"vw":54.458469},{"c":54.77,"h":55.355,"l":53.995,"n":6263,"o":54.69,"t":"2025-03-12T04:00:00Z","v":240568,"vw":54.705238},{"c":54.61,"h":55.645,"l":54.47,"n":7290,"o":54.84,"t":"2025-03-13T04:00:00Z","v":166437,"vw":54.71936},{"c":55.83,"h":55.935,"l":54.87,"n":5443,"o":55.03,"t":"2025-03-14T04:00:00Z","v":149568,"vw":55.609881},{"c":56.65,"h":57.97,"l":56.02,"n":13998,"o":56.02,"t":"2025-03-17T04:00:00Z","v":541509,"vw":56.934849},{"c":56.45,"h":56.89,"l":56.1,"n":6207,"o":56.54,"t":"2025-03-18T04:00:00Z","v":238142,"vw":56.454504},{"c":56.91,"h":57.49,"l":56.07,"n":7250,"o":56.32,"t":"2025-03-19T04:00:00Z","v":297835,"vw":56.84552},{"c":55.63,"h":57.21,"l":55.6,"n":8455,"o":56.27,"t":"2025-03-20T04:00:00Z","v":337282,"vw":55.972856},{"c":55.03,"h":55.73,"l":54.58,"n":10204,"o":55.12,"t":"2025-03-21T04:00:00Z","v":2940055,"vw":55.057006},{"c":56.45,"h":56.97,"l":55.785,"n":6655,"o":56.07,"t":"2025-03-24T04:00:00Z","v":190968,"vw":56.299224},{"c":55.79,"h":57.04,"l":55.605,"n":5712,"o":56.23,"t":"2025-03-25T04:00:00Z","v":170793,"vw":55.933078},{"c":55.62,"h":56.595,"l":55.26,"n":6602,"o":55.8,"t":"2025-03-26T04:00:00Z","v":157488,"vw":55.635612},{"c":55.32,"h":55.81,"l":55.07,"n":4816,"o":55.81,"t":"2025-03-27T04:00:00Z","v":144925,"vw":55.381778},{"c":53.86,"h":55.35,"l":53.555,"n":5224,"o":55.33,"t":"2025-03-28T04:00:00Z","v":143793,"vw":53.930693},{"c":53.74,"h":54.19,"l":53.13,"n":5979,"o":53.45,"t":"2025-03-31T04:00:00Z","v":258544,"vw":53.767183},{"c":53.52,"h":53.845,"l":52.56,"n":5479,"o":53.55,"t":"2025-04-01T04:00:00Z","v":169882,"vw":53.444661},{"c":54.3,"h":54.34,"l":52.77,"n":6176,"o":52.77,"t":"2025-04-02T04:00:00Z","v":180719,"vw":54.051627},{"c":48.95,"h":51.93,"l":48.91,"n":6476,"o":51.61,"t":"2025-04-03T04:00:00Z","v":246297,"vw":49.513943},{"c":47.86,"h":48.12,"l":46.08,"n":9177,"o":46.72,"t":"2025-04-04T04:00:00Z","v":275472,"vw":47.372904},{"c":47.77,"h":50.57,"l":46.045,"n":9276,"o":46.53,"t":"2025-04-07T04:00:00Z","v":377708,"vw":47.961097},{"c":47.9,"h":49.77,"l":47.105,"n":6750,"o":49.63,"t":"2025-04-08T04:00:00Z","v":229714,"vw":48.188922},{"c":49.7,"h":51.335,"l":46.345,"n":9317,"o":47.11,"t":"2025-04-09T04:00:00Z","v":453105,"vw":49.528201},{"c":46.67,"h":48.66,"l":45.705,"n":8251,"o":48.49,"t":"2025-04-10T04:00:00Z","v":303935,"vw":46.671767},{"c":46.2,"h":46.83,"l":45.22,"n":7052,"o":46.17,"t":"2025-04-11T04:00:00Z","v":235700,"vw":46.069813},{"c":46.89,"h":47.21,"l":45.86,"n":6210,"o":46.95,"t":"2025-04-14T04:00:00Z","v":271700,"vw":46.702499},{"c":47.73,"h":48.27,"l":46.88,"n":5067,"o":46.88,"t":"2025-04-15T04:00:00Z","v":189692,"vw":47.806673},{"c":48.05,"h":48.16,"l":47.2,"n":4565,"o":47.66,"t":"2025-04-16T04:00:00Z","v":141932,"vw":47.923531},{"c":48.6,"h":48.84,"l":47.925,"n":4385,"o":48.01,"t":"2025-04-17T04:00:00Z","v":160127,"vw":48.465624},{"c":48.3,"h":48.33,"l":47.555,"n":4521,"o":48.26,"t":"2025-04-21T04:00:00Z","v":161333,"vw":48.205737},{"c":49.75,"h":49.97,"l":48.185,"n":5061,"o":48.61,"t":"2025-04-22T04:00:00Z","v":139947,"vw":49.524581},{"c":50.75,"h":51.8,"l":50.06,"n":5931,"o":51.09,"t":"2025-04-23T04:00:00Z","v":150786,"vw":50.77802},{"c":51.59,"h":51.75,"l":50.43,"n":5762,"o":50.83,"t":"2025-04-24T04:00:00Z","v":165172,"vw":51.372626},{"c":51.34,"h":51.465,"l":49.89,"n":7578,"o":50.9,"t":"2025-04-25T04:00:00Z","v":216534,"vw":51.202508},{"c":51.99,"h":52.158,"l":50.69,"n":5739,"o":51.15,"t":"2025-04-28T04:00:00Z","v":213833,"vw":51.689861},{"c":51.67,"h":52.275,"l":48.975,"n":6473,"o":50.39,"t":"2025-04-29T04:00:00Z","v":223074,"vw":51.495133},{"c":52.02,"h":52.32,"l":50.09,"n":6284,"o":50.76,"t":"2025-04-30T04:00:00Z","v":243668,"vw":51.796453},{"c":52.39,"h":52.72,"l":51.31,"n":5198,"o":51.9,"t":"2025-05-01T04:00:00Z","v":182112,"vw":52.369732},{"c":52.95,"h":53.3,"l":52.24,"n":4451,"o":53.03,"t":"2025-05-02T04:00:00Z","v":126490,"vw":52.988277},{"c":52.97,"h":53.71,"l":51.55,"n":4429,"o":51.65,"t":"2025-05-05T04:00:00Z","v":128571,"vw":53.118321},{"c":52.58,"h":52.97,"l":52.01,"n":3591,"o":52.45,"t":"2025-05-06T04:00:00Z","v":99510,"vw":52.652281},{"c":52.74,"h":53.48,"l":52.545,"n":7026,"o":53.16,"t":"2025-05-07T04:00:00Z","v":241913,"vw":52.95274},{"c":53.9,"h":54.38,"l":53.09,"n":6611,"o":53.14,"t":"2025-05-08T04:00:00Z","v":158290,"vw":53.887354},{"c":53.27,"h":53.945,"l":53.14,"n":4605,"o":53.9,"t":"2025-05-09T04:00:00Z","v":180261,"vw":53.411181},{"c":54.5,"h":55.925,"l":54.285,"n":8392,"o":55.32,"t":"2025-05-12T04:00:00Z","v":262378,"vw":54.778191},{"c":54.89,"h":55.145,"l":54.43,"n":5506,"o":54.9,"t":"2025-05-13T04:00:00Z","v":206589,"vw":54.852139},{"c":54.41,"h":54.995,"l":53.63,"n":5676,"o":54.6,"t":"2025-05-14T04:00:00Z","v":163991,"vw":54.491782},{"c":54.81,"h":55.02,"l":54.19,"n":5703,"o":54.49,"t":"2025-05-15T04:00:00Z","v":178693,"vw":54.723907},{"c":54.38,"h":54.89,"l":53.86,"n":7844,"o":54.81,"t":"2025-05-16T04:00:00Z","v":219634,"vw":54.393226},{"c":54.56,"h":54.61,"l":53.68,"n":4323,"o":53.83,"t":"2025-05-19T04:00:00Z","v":128815,"vw":54.456879},{"c":54.44,"h":54.81,"l":53.93,"n":4882,"o":54.54,"t":"2025-05-20T04:00:00Z","v":156597,"vw":54.529265},{"c":53.1,"h":54.195,"l":53.0107,"n":4566,"o":54.12,"t":"2025-05-21T04:00:00Z","v":137721,"vw":53.34069},{"c":52.7,"h":53.33,"l":52.615,"n":4594,"o":52.73,"t":"2025-05-22T04:00:00Z","v":113391,"vw":52.803014},{"c":52.58,"h":52.94,"l":50.88,"n":3973,"o":51.76,"t":"2025-05-23T04:00:00Z","v":119259,"vw":52.549548},{"c":53.87,"h":53.94,"l":52.6012,"n":4452,"o":53.02,"t":"2025-05-27T04:00:00Z","v":111752,"vw":53.656529},{"c":53.11,"h":53.83,"l":53.04,"n":3405,"o":53.83,"t":"2025-05-28T04:00:00Z","v":99210,"vw":53.242986},{"c":53.23,"h":53.66,"l":52.88,"n":2970,"o":53.11,"t":"2025-05-29T04:00:00Z","v":79440,"vw":53.189554},{"c":52.94,"h":53.5,"l":52.76,"n":3889,"o":53.12,"t":"2025-05-30T04:00:00Z","v":198777,"vw":52.956265},{"c":52.21,"h":52.81,"l":51.735,"n":6301,"o":52.81,"t":"2025-06-02T04:00:00Z","v":148770,"vw":52.223784},{"c":52.84,"h":53.05,"l":51.97,"n":5284,"o":52.05,"t":"2025-06-03T04:00:00Z","v":181186,"vw":52.749899},{"c":51.91,"h":53.19,"l":51.82,"n":4505,"o":52.89,"t":"2025-06-04T04:00:00Z","v":141965,"vw":52.023434},{"c":51.61,"h":52.16,"l":51.34,"n":6172,"o":51.91,"t":"2025-06-05T04:00:00Z","v":126324,"vw":51.624615},{"c":52.88,"h":52.9,"l":52.065,"n":4240,"o":52.12,"t":"2025-06-06T04:00:00Z","v":127509,"vw":52.658438},{"c":53.56,"h":53.8,"l":53.0384,"n":5119,"o":53.16,"t":"2025-06-09T04:00:00Z","v":150777,"vw":53.531025},{"c":54.28,"h":54.565,"l":53.535,"n":4812,"o":54.04,"t":"2025-06-10T04:00:00Z","v":128097,"vw":54.244202},{"c":53.5,"h":54.56,"l":53.26,"n":4316,"o":54.56,"t":"2025-06-11T04:00:00Z","v":147523,"vw":53.609536},{"c":53.47,"h":53.65,"l":52.73,"n":5662,"o":53.08,"t":"2025-06-12T04:00:00Z","v":244140,"vw":53.293682},{"c":52.3,"h":52.8,"l":51.91,"n":5462,"o":52.58,"t":"2025-06-13T04:00:00Z","v":206370,"vw":52.320146},{"c":51.89,"h":52.695,"l":51.58,"n":5534,"o":52.56,"t":"2025-06-16T04:00:00Z","v":290078,"vw":51.891541},{"c":51.96,"h":52.11,"l":51.21,"n":4963,"o":51.35,"t":"2025-06-17T04:00:00Z","v":181429,"vw":51.839332},{"c":52.75,"h":53.19,"l":51.69,"n":5733,"o":51.69,"t":"2025-06-18T04:00:00Z","v":197543,"vw":52.796874},{"c":52.82,"h":53.45,"l":52.4,"n":4560,"o":52.98,"t":"2025-06-20T04:00:00Z","v":446104,"vw":52.841305},{"c":54.2,"h":54.21,"l":52.63,"n":4158,"o":52.82,"t":"2025-06-23T04:00:00Z","v":122644,"vw":53.8705},{"c":54.67,"h":55.29,"l":54.29,"n":4656,"o":54.29,"t":"2025-06-24T04:00:00Z","v":174235,"vw":54.755732},{"c":54.47,"h":54.67,"l":54.0501,"n":4562,"o":54.53,"t":"2025-06-25T04:00:00Z","v":136761,"vw":54.398701},{"c":55.78,"h":55.87,"l":54.55,"n":4618,"o":54.77,"t":"2025-06-26T04:00:00Z","v":164540,"vw":55.555917},{"c":55.73,"h":56.2,"l":54.67,"n":5384,"o":55.82,"t":"2025-06-27T04:00:00Z","v":418530,"vw":55.732165},{"c":55.1,"h":56.05,"l":55.05,"n":5274,"o":55.91,"t":"2025-06-30T04:00:00Z","v":242988,"vw":55.342026},{"c":56.11,"h":56.65,"l":54.42,"n":5121,"o":54.73,"t":"2025-07-01T04:00:00Z","v":186590,"vw":55.875625},{"c":56.52,"h":56.575,"l":55.91,"n":4650,"o":56.11,"t":"2025-07-02T04:00:00Z","v":191505,"vw":56.425358},{"c":57.35,"h":57.65,"l":56.6,"n":2764,"o":56.92,"t":"2025-07-03T04:00:00Z","v":90510,"vw":57.337495},{"c":57.01,"h":57.7,"l":56.655,"n":4262,"o":57.08,"t":"2025-07-07T04:00:00Z","v":140133,"vw":57.028169},{"c":57.18,"h":57.84,"l":57.095,"n":5944,"o":57.1,"t":"2025-07-08T04:00:00Z","v":206851,"vw":57.320854},{"c":57.06,"h":57.6,"l":56.491,"n":4238,"o":57.48,"t":"2025-07-09T04:00:00Z","v":153266,"vw":56.932532},{"c":57.83,"h":58.165,"l":56.655,"n":5704,"o":56.86,"t":"2025-07-10T04:00:00Z","v":207061,"vw":57.774166},{"c":57.17,"h":57.59,"l":57.01,"n":4182,"o":57.5,"t":"2025-07-11T04:00:00Z","v":155298,"vw":57.261225},{"c":58.54,"h":58.58,"l":56.9,"n":4348,"o":56.9,"t":"2025-07-14T04:00:00Z","v":122080,"vw":58.195875},{"c":56.92,"h":58.52,"l":56.895,"n":5502,"o":58.28,"t":"2025-07-15T04:00:00Z","v":245298,"vw":57.314166},{"c":57.82,"h":58.168,"l":55.815,"n":7178,"o":57.03,"t":"2025-07-16T04:00:00Z","v":269437,"vw":57.549985},{"c":58.72,"h":58.95,"l":55.815,"n":5815,"o":57.58,"t":"2025-07-17T04:00:00Z","v":213118,"vw":58.408099},{"c":58.63,"h":59.13,"l":58.01,"n":5520,"o":59.13,"t":"2025-07-18T04:00:00Z","v":183107,"vw":58.57393},{"c":58.08,"h":59.375,"l":58.08,"n":5508,"o":58.7,"t":"2025-07-21T04:00:00Z","v":193295,"vw":58.527134},{"c":57.6,"h":58.59,"l":57.57,"n":4126,"o":58.07,"t":"2025-07-22T04:00:00Z","v":161992,"vw":57.886633},{"c":57.67,"h":58.155,"l":57.21,"n":4781,"o":58.04,"t":"2025-07-23T04:00:00Z","v":155442,"vw":57.570029},{"c":56.2,"h":57.59,"l":56.04,"n":3886,"o":57.59,"t":"2025-07-24T04:00:00Z","v":117731,"vw":56.514899},{"c":55.92,"h":56.195,"l":55.42,"n":4652,"o":56.14,"t":"2025-07-25T04:00:00Z","v":132812,"vw":55.861658},{"c":56.38,"h":56.38,"l":55.28,"n":4803,"o":55.92,"t":"2025-07-28T04:00:00Z","v":142955,"vw":56.209124},{"c":56.62,"h":58.9699,"l":55.89,"n":7486,"o":56.86,"t":"2025-07-29T04:00:00Z","v":315723,"vw":57.021771},{"c":55.38,"h":57.39,"l":55.195,"n":4609,"o":56.6,"t":"2025-07-30T04:00:00Z","v":150295,"vw":55.699405},{"c":55.19,"h":55.485,"l":54.6425,"n":5200,"o":54.89,"t":"2025-07-31T04:00:00Z","v":171818,"vw":55.104173},{"c":53.81,"h":55.04,"l":53.53,"n":7223,"o":54.88,"t":"2025-08-01T04:00:00Z","v":246777,"vw":53.874504},{"c":54.24,"h":54.38,"l":53.26,"n":4106,"o":53.81,"t":"2025-08-04T04:00:00Z","v":127303,"vw":54.080982},{"c":55.26,"h":55.33,"l":53.55,"n":5282,"o":54.26,"t":"2025-08-05T04:00:00Z","v":212918,"vw":54.899456},{"c":55.05,"h":55.43,"l":54.81,"n":4590,"o":55.43,"t":"2025-08-06T04:00:00Z","v":152523,"vw":55.045984},{"c":54.32,"h":55.54,"l":54.1442,"n":2925,"o":55.54,"t":"2025-08-07T04:00:00Z","v":104633,"vw":54.490894},{"c":54.64,"h":55.14,"l":53.88,"n":2938,"o":54.79,"t":"2025-08-08T04:00:00Z","v":71925,"vw":54.613371},{"c":54.69,"h":54.99,"l":54.5101,"n":2535,"o":54.69,"t":"2025-08-11T04:00:00Z","v":81600,"vw":54.704239},{"c":56.97,"h":57.07,"l":55.04,"n":4070,"o":55.2,"t":"2025-08-12T04:00:00Z","v":132366,"vw":56.736461},{"c":57.71,"h":57.895,"l":56.85,"n":3936,"o":57.35,"t":"2025-08-13T04:00:00Z","v":134808,"vw":57.608298},{"c":57.52,"h":57.64,"l":56.215,"n":3329,"o":57.05,"t":"2025-08-14T04:00:00Z","v":97767,"vw":57.376724},{"c":56.9,"h":57.75,"l":56.4,"n":5555,"o":57.66,"t":"2025-08-15T04:00:00Z","v":299162,"vw":56.921285},{"c":57.05,"h":57.16,"l":56.405,"n":3134,"o":56.78,"t":"2025-08-18T04:00:00Z","v":98069,"vw":56.912691},{"c":56.96,"h":57.69,"l":56.63,"n":2394,"o":57.04,"t":"2025-08-19T04:00:00Z","v":85316,"vw":57.029951},{"c":57.25,"h":57.495,"l":56.505,"n":2796,"o":57.22,"t":"2025-08-20T04:00:00Z","v":103715,"vw":57.194791},{"c":57.5,"h":57.74,"l":57.03,"n":2974,"o":57.06,"t":"2025-08-21T04:00:00Z","v":113298,"vw":57.384409},{"c":60.505,"h":60.64,"l":56.38,"n":6522,"o":57.74,"t":"2025-08-22T04:00:00Z","v":206384,"vw":60.098893},{"c":60.16,"h":60.77,"l":59.14,"n":4554,"o":60.4,"t":"2025-08-25T04:00:00Z","v":144789,"vw":60.235532},{"c":61.05,"h":61.27,"l":59.37,"n":4263,"o":60.08,"t":"2025-08-26T04:00:00Z","v":154506,"vw":60.977253},{"c":61.68,"h":61.79,"l":60.855,"n":4397,"o":60.87,"t":"2025-08-27T04:00:00Z","v":127923,"vw":61.585234},{"c":61.65,"h":62,"l":61.35,"n":4031,"o":62,"t":"2025-08-28T04:00:00Z","v":132957,"vw":61.621552},{"c":61.24,"h":62.3,"l":60.96,"n":3498,"o":61.84,"t":"2025-08-29T04:00:00Z","v":157297,"vw":61.436844},{"c":60.64,"h":61.3699,"l":60.02,"n":4061,"o":60.51,"t":"2025-09-02T04:00:00Z","v":159071,"vw":60.593399},{"c":60.39,"h":60.73,"l":59.92,"n":3821,"o":60.39,"t":"2025-09-03T04:00:00Z","v":125458,"vw":60.322378},{"c":61.18,"h":61.18,"l":60.05,"n":3571,"o":60.69,"t":"2025-09-04T04:00:00Z","v":111568,"vw":60.838088},{"c":60.67,"h":62.195,"l":60.33,"n":4954,"o":61.29,"t":"2025-09-05T04:00:00Z","v":139182,"vw":61.109805},{"c":61.215,"h":61.26,"l":59.825,"n":4562,"o":60.88,"t":"2025-09-08T04:00:00Z","v":118405,"vw":60.924286},{"c":60.85,"h":61.59,"l":60.27,"n":6841,"o":61.22,"t":"2025-09-09T04:00:00Z","v":214830,"vw":60.85576},{"c":61.34,"h":61.84,"l":60.85,"n":5791,"o":60.85,"t":"2025-09-10T04:00:00Z","v":231451,"vw":61.376034},{"c":61.24,"h":61.655,"l":60.66,"n":4689,"o":61.28,"t":"2025-09-11T04:00:00Z","v":164859,"vw":61.17172},{"c":60.53,"h":61.27,"l":60.4,"n":4679,"o":61.27,"t":"2025-09-12T04:00:00Z","v":201094,"vw":60.634981},{"c":59.67,"h":60.725,"l":59.625,"n":5050,"o":60.2,"t":"2025-09-15T04:00:00Z","v":127944,"vw":59.857971},{"c":59.41,"h":59.68,"l":58.845,"n":4734,"o":59.59,"t":"2025-09-16T04:00:00Z","v":139551,"vw":59.3374},{"c":59.47,"h":60.945,"l":59.2,"n":4878,"o":59.68,"t":"2025-09-17T04:00:00Z","v":179744,"vw":59.782933},{"c":61.26,"h":61.31,"l":59.12,"n":5266,"o":59.7,"t":"2025-09-18T04:00:00Z","v":169389,"vw":60.965282},{"c":60.31,"h":61.355,"l":59.95,"n":5141,"o":61.23,"t":"2025-09-19T04:00:00Z","v":561764,"vw":60.466473},{"c":59.62,"h":60.525,"l":59.35,"n":4782,"o":60.09,"t":"2025-09-22T04:00:00Z","v":152937,"vw":59.678367},{"c":59.36,"h":60.56,"l":59.26,"n":4812,"o":59.71,"t":"2025-09-23T04:00:00Z","v":171253,"vw":59.526664},{"c":58.93,"h":60.275,"l":58.7,"n":3828,"o":59.44,"t":"2025-09-24T04:00:00Z","v":137101,"vw":58.997545},{"c":58.62,"h":58.91,"l":58.28,"n":4748,"o":58.82,"t":"2025-09-25T04:00:00Z","v":137824,"vw":58.568699},{"c":58.84,"h":59.21,"l":58.505,"n":3991,"o":58.85,"t":"2025-09-26T04:00:00Z","v":101774,"vw":58.820323},{"c":58.43,"h":59.38,"l":58.16,"n":4520,"o":58.91,"t":"2025-09-29T04:00:00Z","v":135760,"vw":58.475049},{"c":57.98,"h":60.015,"l":57.5275,"n":3815,"o":58.49,"t":"2025-09-30T04:00:00Z","v":116459,"vw":57.967752},{"c":57.3,"h":57.97,"l":56.91,"n":4117,"o":57.57,"t":"2025-10-01T04:00:00Z","v":144991,"vw":57.404732},{"c":57.2,"h":57.385,"l":56.795,"n":4613,"o":57.24,"t":"2025-10-02T04:00:00Z","v":109556,"vw":57.134843},{"c":57.5,"h":58.22,"l":57,"n":3963,"o":57.03,"t":"2025-10-03T04:00:00Z","v":98962,"vw":57.5619},{"c":58,"h":58.81,"l":57.5,"n":4477,"o":57.88,"t":"2025-10-06T04:00:00Z","v":136571,"vw":58.034883},{"c":57.47,"h":58.68,"l":57.4,"n":3735,"o":57.89,"t":"2025-10-07T04:00:00Z","v":133084,"vw":57.614986},{"c":57.05,"h":58.66,"l":57,"n":3869,"o":57.71,"t":"2025-10-08T04:00:00Z","v":88502,"vw":57.304386},{"c":56.83,"h":57.38,"l":56.24,"n":3522,"o":56.9,"t":"2025-10-09T04:00:00Z","v":93007,"vw":56.849978},{"c":54.98,"h":57.32,"l":54.95,"n":4454,"o":56.91,"t":"2025-10-10T04:00:00Z","v":169202,"vw":55.32594},{"c":56.23,"h":56.27,"l":55.19,"n":3240,"o":55.65,"t":"2025-10-13T04:00:00Z","v":129389,"vw":56.010371},{"c":57.96,"h":58.235,"l":54.83,"n":4630,"o":55.92,"t":"2025-10-14T04:00:00Z","v":164634,"vw":57.81657},{"c":56.16,"h":58.03,"l":55.38,"n":5510,"o":57.78,"t":"2025-10-15T04:00:00Z","v":172430,"vw":56.429384},{"c":53.08,"h":55.97,"l":52.62,"n":13128,"o":55.97,"t":"2025-10-16T04:00:00Z","v":571556,"vw":53.969553},{"c":53.12,"h":53.77,"l":52.62,"n":6331,"o":53.66,"t":"2025-10-17T04:00:00Z","v":180120,"vw":53.236056},{"c":54.97,"h":55.01,"l":53.29,"n":5721,"o":53.66,"t":"2025-10-20T04:00:00Z","v":171331,"vw":54.682139},{"c":55.27,"h":55.68,"l":54.2401,"n":4415,"o":54.73,"t":"2025-10-21T04:00:00Z","v":132977,"vw":55.235388},{"c":55.31,"h":56.45,"l":55.24,"n":6425,"o":55.36,"t":"2025-10-22T04:00:00Z","v":246647,"vw":55.692046},{"c":54.38,"h":55.31,"l":54.32,"n":4072,"o":55.31,"t":"2025-10-23T04:00:00Z","v":96466,"vw":54.551906},{"c":55.37,"h":55.48,"l":54.84,"n":3845,"o":54.84,"t":"2025-10-24T04:00:00Z","v":136507,"vw":55.304153},{"c":54.92,"h":56.6,"l":54.835,"n":4989,"o":55.39,"t":"2025-10-27T04:00:00Z","v":116163,"vw":55.032694},{"c":53.95,"h":54.75,"l":53.0101,"n":5837,"o":54.12,"t":"2025-10-28T04:00:00Z","v":178515,"vw":53.923344},{"c":52.37,"h":54.425,"l":52.19,"n":5359,"o":53.75,"t":"2025-10-29T04:00:00Z","v":241051,"vw":52.87196},{"c":52.49,"h":53.555,"l":52.41,"n":4743,"o":52.46,"t":"2025-10-30T04:00:00Z","v":155224,"vw":52.689487},{"c":52.37,"h":52.84,"l":51.96,"n":5117,"o":52.49,"t":"2025-10-31T04:00:00Z","v":207116,"vw":52.391381},{"c":52.39,"h":52.795,"l":51.365,"n":5408,"o":52.06,"t":"2025-11-03T05:00:00Z","v":203170,"vw":52.303462},{"c":53.13,"h":53.35,"l":51.765,"n":5018,"o":52.14,"t":"2025-11-04T05:00:00Z","v":183853,"vw":52.870313},{"c":53.8,"h":53.97,"l":52.68,"n":4265,"o":53.25,"t":"2025-11-05T05:00:00Z","v":126049,"vw":53.744433},{"c":52.89,"h":53.91,"l":52.85,"n":3298,"o":53.55,"t":"2025-11-06T05:00:00Z","v":92021,"vw":53.036089},{"c":52.74,"h":53.155,"l":52.1,"n":6224,"o":52.96,"t":"2025-11-07T05:00:00Z","v":189688,"vw":52.665627},{"c":53.47,"h":53.61,"l":52.85,"n":4262,"o":53.06,"t":"2025-11-10T05:00:00Z","v":118219,"vw":53.423124},{"c":53.4,"h":53.805,"l":51.18,"n":3063,"o":53.47,"t":"2025-11-11T05:00:00Z","v":114061,"vw":53.446225},{"c":52.98,"h":54,"l":52.84,"n":3974,"o":53.54,"t":"2025-11-12T05:00:00Z","v":155010,"vw":53.177311},{"c":52.91,"h":53.42,"l":52.575,"n":4493,"o":52.81,"t":"2025-11-13T05:00:00Z","v":180287,"vw":52.896687},{"c":53.47,"h":53.73,"l":51.4,"n":4055,"o":52.78,"t":"2025-11-14T05:00:00Z","v":156291,"vw":53.281142},{"c":51.99,"h":53.52,"l":51.905,"n":4493,"o":53.32,"t":"2025-11-17T05:00:00Z","v":193026,"vw":52.162437},{"c":52.19,"h":52.7274,"l":51.805,"n":4541,"o":51.91,"t":"2025-11-18T05:00:00Z","v":138531,"vw":52.274514},{"c":52.54,"h":52.67,"l":52.08,"n":3345,"o":52.09,"t":"2025-11-19T05:00:00Z","v":101302,"vw":52.441188},{"c":52.6,"h":53.615,"l":52.235,"n":4637,"o":52.96,"t":"2025-11-20T05:00:00Z","v":119283,"vw":52.649655},{"c":54.07,"h":54.72,"l":51.88,"n":3917,"o":52.74,"t":"2025-11-21T05:00:00Z","v":143966,"vw":53.917514},{"c":53.8,"h":54.255,"l":53.3,"n":2990,"o":53.87,"t":"2025-11-24T05:00:00Z","v":99919,"vw":53.809751},{"c":55.36,"h":55.56,"l":54.08,"n":3445,"o":54.08,"t":"2025-11-25T05:00:00Z","v":142515,"vw":55.119307},{"c":55.01,"h":55.46,"l":54.82,"n":3544,"o":55.07,"t":"2025-11-26T05:00:00Z","v":106987,"vw":55.038313},{"c":54.61,"h":55.38,"l":54.39,"n":1722,"o":54.99,"t":"2025-11-28T05:00:00Z","v":53120,"vw":54.644342},{"c":55.16,"h":55.5,"l":54.24,"n":3993,"o":54.24,"t":"2025-12-01T05:00:00Z","v":105362,"vw":55.148082},{"c":54.76,"h":55.715,"l":54.66,"n":3169,"o":55.55,"t":"2025-12-02T05:00:00Z","v":95213,"vw":54.853061},{"c":55.86,"h":55.985,"l":54.0444,"n":3797,"o":55.04,"t":"2025-12-03T05:00:00Z","v":186680,"vw":55.670866},{"c":55.72,"h":56.205,"l":54.39,"n":3294,"o":55.53,"t":"2025-12-04T05:00:00Z","v":89078,"vw":55.738184},{"c":55.22,"h":55.875,"l":55.08,"n":3506,"o":55.43,"t":"2025-12-05T05:00:00Z","v":145123,"vw":55.27568},{"c":55.68,"h":56.32,"l":55.26,"n":4080,"o":55.57,"t":"2025-12-08T05:00:00Z","v":155627,"vw":55.655266},{"c":55.28,"h":56.5,"l":55.09,"n":5305,"o":55.79,"t":"2025-12-09T05:00:00Z","v":168849,"vw":55.508611},{"c":57.35,"h":57.5,"l":55.18,"n":6118,"o":55.18,"t":"2025-12-10T05:00:00Z","v":304369,"vw":56.712498},{"c":57.18,"h":58.245,"l":57.13,"n":4272,"o":57.3,"t":"2025-12-11T05:00:00Z","v":168862,"vw":57.351853},{"c":56.71,"h":57.61,"l":56.125,"n":5857,"o":57.44,"t":"2025-12-12T05:00:00Z","v":316005,"vw":56.746466},{"c":56.74,"h":57.185,"l":56.4872,"n":5994,"o":56.86,"t":"2025-12-15T05:00:00Z","v":354819,"vw":56.723936},{"c":56.59,"h":57.42,"l":56.46,"n":5902,"o":56.98,"t":"2025-12-16T05:00:00Z","v":239537,"vw":56.715759},{"c":56.14,"h":57.275,"l":55.93,"n":4630,"o":56.48,"t":"2025-12-17T05:00:00Z","v":190266,"vw":56.260178},{"c":56.74,"h":56.915,"l":55.96,"n":4704,"o":56.55,"t":"2025-12-18T05:00:00Z","v":213369,"vw":56.581611},{"c":55.79,"h":56.95,"l":55.24,"n":3911,"o":56.74,"t":"2025-12-19T05:00:00Z","v":490940,"vw":55.919129},{"c":56,"h":56.58,"l":55.63,"n":3460,"o":55.75,"t":"2025-12-22T05:00:00Z","v":153343,"vw":56.011378},{"c":55.4,"h":56.2046,"l":55.32,"n":3913,"o":55.78,"t":"2025-12-23T05:00:00Z","v":211223,"vw":55.68929},{"c":55.5,"h":55.6316,"l":55.25,"n":1949,"o":55.4,"t":"2025-12-24T05:00:00Z","v":104397,"vw":55.431199},{"c":55.46,"h":55.655,"l":55.16,"n":4020,"o":55.5,"t":"2025-12-26T05:00:00Z","v":121430,"vw":55.371301},{"c":55.12,"h":55.485,"l":54.95,"n":4370,"o":55.46,"t":"2025-12-29T05:00:00Z","v":178059,"vw":55.173949},{"c":54.79,"h":55.14,"l":54.57,"n":4308,"o":55.03,"t":"2025-12-30T05:00:00Z","v":209610,"vw":54.78291},{"c":54,"h":55.04,"l":53.905,"n":3301,"o":54.93,"t":"2025-12-31T05:00:00Z","v":141300,"vw":54.074573},{"c":54.05,"h":54.34,"l":53.26,"n":4334,"o":54.14,"t":"2026-01-02T05:00:00Z","v":120698,"vw":53.971166},{"c":55.08,"h":55.68,"l":53.87,"n":4437,"o":53.94,"t":"2026-01-05T05:00:00Z","v":172157,"vw":55.1319},{"c":55.02,"h":55.145,"l":54.46,"n":4328,"o":54.74,"t":"2026-01-06T05:00:00Z","v":141542,"vw":54.842069},{"c":54.36,"h":55.07,"l":54.02,"n":4238,"o":54.78,"t":"2026-01-07T05:00:00Z","v":131504,"vw":54.399702},{"c":55.86,"h":56.25,"l":53.98,"n":4818,"o":54.12,"t":"2026-01-08T05:00:00Z","v":138077,"vw":55.785927},{"c":54.84,"h":56.055,"l":54.485,"n":4527,"o":55.82,"t":"2026-01-09T05:00:00Z","v":154559,"vw":55.033196},{"c":54.74,"h":54.79,"l":54.02,"n":3822,"o":54.45,"t":"2026-01-12T05:00:00Z","v":142864,"vw":54.572887},{"c":54.31,"h":54.89,"l":54,"n":3607,"o":54.89,"t":"2026-01-13T05:00:00Z","v":101429,"vw":54.341943},{"c":55.03,"h":55.09,"l":54.11,"n":4897,"o":54.23,"t":"2026-01-14T05:00:00Z","v":140828,"vw":54.861205},{"c":56.21,"h":56.49,"l":53.14,"n":4471,"o":55.03,"t":"2026-01-15T05:00:00Z","v":128309,"vw":56.158987},{"c":55.48,"h":56.295,"l":55.33,"n":4160,"o":56.13,"t":"2026-01-16T05:00:00Z","v":141589,"vw":55.627798},{"c":55.07,"h":55.48,"l":54.735,"n":3617,"o":55.02,"t":"2026-01-20T05:00:00Z","v":122072,"vw":55.12843},{"c":57.89,"h":57.98,"l":55.39,"n":4976,"o":55.42,"t":"2026-01-21T05:00:00Z","v":263495,"vw":57.54573},{"c":57.93,"h":58.7,"l":57.675,"n":5277,"o":57.83,"t":"2026-01-22T05:00:00Z","v":199364,"vw":58.116916},{"c":55.61,"h":57.735,"l":55.36,"n":5330,"o":57.57,"t":"2026-01-23T05:00:00Z","v":162258,"vw":55.847713},{"c":55.92,"h":56.37,"l":54.78,"n":7206,"o":55.51,"t":"2026-01-26T05:00:00Z","v":245087,"vw":55.826812},{"c":57.06,"h":57.295,"l":56.0205,"n":7097,"o":56.21,"t":"2026-01-27T05:00:00Z","v":254010,"vw":56.907675},{"c":56.105,"h":57.11,"l":55.67,"n":7524,"o":57.11,"t":"2026-01-28T05:00:00Z","v":286405,"vw":56.412419},{"c":56.75,"h":57.42,"l":55.38,"n":5206,"o":56.13,"t":"2026-01-29T05:00:00Z","v":133665,"vw":56.546189},{"c":57.35,"h":57.47,"l":56.1,"n":5495,"o":56.17,"t":"2026-01-30T05:00:00Z","v":164617,"vw":57.221366},{"c":58.71,"h":59.05,"l":56.525,"n":6446,"o":57.12,"t":"2026-02-02T05:00:00Z","v":189830,"vw":58.702158},{"c":58.77,"h":60,"l":57.63,"n":6135,"o":58.64,"t":"2026-02-03T05:00:00Z","v":191027,"vw":58.674066},{"c":59.55,"h":60.185,"l":59.03,"n":6327,"o":59.25,"t":"2026-02-04T05:00:00Z","v":167148,"vw":59.640275},{"c":59.08,"h":60.125,"l":58.485,"n":5898,"o":59.6,"t":"2026-02-05T05:00:00Z","v":146646,"vw":59.032372},{"c":59.89,"h":60.36,"l":59.38,"n":4971,"o":59.62,"t":"2026-02-06T05:00:00Z","v":159767,"vw":59.952532},{"c":59.94,"h":60.37,"l":59.76,"n":3601,"o":59.76,"t":"2026-02-09T05:00:00Z","v":169362,"vw":60.029304},{"c":59.22,"h":60.5,"l":58.73,"n":4312,"o":59.86,"t":"2026-02-10T05:00:00Z","v":139850,"vw":59.327193},{"c":59.26,"h":60.19,"l":58.93,"n":5808,"o":59.71,"t":"2026-02-11T05:00:00Z","v":178647,"vw":59.335017},{"c":60.28,"h":60.31,"l":59.05,"n":6260,"o":59.8,"t":"2026-02-12T05:00:00Z","v":204716,"vw":59.843625},{"c":60.79,"h":60.97,"l":59.545,"n":5269,"o":60.15,"t":"2026-02-13T05:00:00Z","v":180156,"vw":60.61671},{"c":61.26,"h":61.54,"l":60.33,"n":4326,"o":60.92,"t":"2026-02-17T05:00:00Z","v":190194,"vw":61.176697},{"c":61.07,"h":62.165,"l":60.84,"n":7377,"o":61.1,"t":"2026-02-18T05:00:00Z","v":420376,"vw":61.155056},{"c":60.59,"h":61.4,"l":58.57,"n":7365,"o":60.62,"t":"2026-02-19T05:00:00Z","v":395320,"vw":60.4879},{"c":61.44,"h":61.5,"l":60.02,"n":5907,"o":60.6,"t":"2026-02-20T05:00:00Z","v":262679,"vw":61.167145},{"c":57.8,"h":61.4,"l":57.4,"n":7958,"o":61.4,"t":"2026-02-23T05:00:00Z","v":240331,"vw":58.140766},{"c":57.57,"h":59.25,"l":56.95,"n":6555,"o":57.83,"t":"2026-02-24T05:00:00Z","v":167807,"vw":57.456101},{"c":58.95,"h":58.95,"l":57.55,"n":4232,"o":57.93,"t":"2026-02-25T05:00:00Z","v":122715,"vw":58.611091},{"c":59,"h":60.475,"l":58.34,"n":4387,"o":59.3,"t":"2026-02-26T05:00:00Z","v":179340,"vw":59.087404},{"c":57.1,"h":59.16,"l":56.49,"n":5645,"o":57.92,"t":"2026-02-27T05:00:00Z","v":258998,"vw":57.008107},{"c":57.59,"h":58.445,"l":56.24,"n":4842,"o":56.24,"t":"2026-03-02T05:00:00Z","v":196191,"vw":57.859957},{"c":56.83,"h":57.39,"l":55.61,"n":5725,"o":56.2,"t":"2026-03-03T05:00:00Z","v":165377,"vw":56.684423},{"c":56.74,"h":57.1,"l":56.34,"n":7950,"o":57.03,"t":"2026-03-04T05:00:00Z","v":261178,"vw":56.73083},{"c":56.06,"h":57.525,"l":55.59,"n":6864,"o":56.07,"t":"2026-03-05T05:00:00Z","v":188158,"vw":56.0562},{"c":54.57,"h":55.64,"l":53.47,"n":7054,"o":54.53,"t":"2026-03-06T05:00:00Z","v":240108,"vw":54.33909},{"c":54.03,"h":58.77,"l":52.3025,"n":7249,"o":53.49,"t":"2026-03-09T04:00:00Z","v":262867,"vw":53.655201},{"c":54.2,"h":55.54,"l":53.2501,"n":5670,"o":53.76,"t":"2026-03-10T04:00:00Z","v":231214,"vw":54.334491},{"c":53.78,"h":54.25,"l":53.145,"n":4570,"o":53.67,"t":"2026-03-11T04:00:00Z","v":136693,"vw":53.626639},{"c":53.9,"h":53.98,"l":52.555,"n":4734,"o":52.59,"t":"2026-03-12T04:00:00Z","v":143307,"vw":53.493389},{"c":53.33,"h":54.75,"l":52.85,"n":4242,"o":54.01,"t":"2026-03-13T04:00:00Z","v":117493,"vw":53.429639},{"c":53.09,"h":53.92,"l":52.985,"n":7665,"o":53.92,"t":"2026-03-16T04:00:00Z","v":290285,"vw":53.164496},{"c":52.9,"h":53.61,"l":52.58,"n":8118,"o":53.49,"t":"2026-03-17T04:00:00Z","v":316762,"vw":52.986404},{"c":52.51,"h":52.89,"l":52.35,"n":8523,"o":52.59,"t":"2026-03-18T04:00:00Z","v":376045,"vw":52.534412},{"c":53.13,"h":53.32,"l":51.79,"n":7568,"o":52.24,"t":"2026-03-19T04:00:00Z","v":268662,"vw":52.507482},{"c":52.95,"h":53.185,"l":52.445,"n":7964,"o":53.15,"t":"2026-03-20T04:00:00Z","v":1029237,"vw":52.944357},{"c":54.39,"h":55.16,"l":53.6406,"n":8252,"o":54.37,"t":"2026-03-23T04:00:00Z","v":354649,"vw":54.570219},{"c":54.18,"h":54.96,"l":53.8,"n":7475,"o":53.8,"t":"2026-03-24T04:00:00Z","v":299018,"vw":54.361213},{"c":54.32,"h":54.88,"l":53.97,"n":9772,"o":54.67,"t":"2026-03-25T04:00:00Z","v":356360,"vw":54.264599},{"c":54.31,"h":54.44,"l":53.625,"n":9142,"o":53.89,"t":"2026-03-26T04:00:00Z","v":411230,"vw":54.215356},{"c":53.31,"h":54.1175,"l":53.13,"n":9167,"o":54.01,"t":"2026-03-27T04:00:00Z","v":380319,"vw":53.60475},{"c":53.9,"h":54.2,"l":53.09,"n":9259,"o":53.85,"t":"2026-03-30T04:00:00Z","v":394575,"vw":53.895851},{"c":54.11,"h":54.63,"l":53.025,"n":8037,"o":54.21,"t":"2026-03-31T04:00:00Z","v":310537,"vw":54.071573},{"c":54.68,"h":55.34,"l":54.19,"n":6100,"o":54.19,"t":"2026-04-01T04:00:00Z","v":214107,"vw":54.791932},{"c":54.72,"h":54.83,"l":53.74,"n":7791,"o":53.87,"t":"2026-04-02T04:00:00Z","v":269314,"vw":54.623753},{"c":55.58,"h":55.7,"l":54.61,"n":5746,"o":54.69,"t":"2026-04-06T04:00:00Z","v":215974,"vw":55.359962},{"c":56.24,"h":56.41,"l":55.19,"n":7501,"o":55.19,"t":"2026-04-07T04:00:00Z","v":352602,"vw":56.042987},{"c":58.12,"h":58.16,"l":57.48,"n":8334,"o":57.78,"t":"2026-04-08T04:00:00Z","v":444447,"vw":57.805933},{"c":59.02,"h":59.39,"l":55.84,"n":7141,"o":57.69,"t":"2026-04-09T04:00:00Z","v":270017,"vw":58.911977},{"c":57.87,"h":58.8,"l":56.78,"n":7006,"o":58.8,"t":"2026-04-10T04:00:00Z","v":204206,"vw":57.969023},{"c":58.02,"h":58.78,"l":57.255,"n":5894,"o":57.8,"t":"2026-04-13T04:00:00Z","v":166758,"vw":57.865276},{"c":58.3,"h":58.555,"l":57.02,"n":5904,"o":57.71,"t":"2026-04-14T04:00:00Z","v":207738,"vw":58.203653},{"c":57.83,"h":58.275,"l":57.48,"n":5429,"o":58.21,"t":"2026-04-15T04:00:00Z","v":133204,"vw":57.840709},{"c":57.33,"h":57.77,"l":57.13,"n":5907,"o":57.54,"t":"2026-04-16T04:00:00Z","v":156718,"vw":57.364432},{"c":58.67,"h":59.68,"l":57.54,"n":8238,"o":58.2,"t":"2026-04-17T04:00:00Z","v":252228,"vw":58.843151},{"c":58.49,"h":59.105,"l":58.155,"n":4836,"o":58.59,"t":"2026-04-20T04:00:00Z","v":162555,"vw":58.565317},{"c":57.53,"h":58.76,"l":57.3,"n":6092,"o":58.35,"t":"2026-04-21T04:00:00Z","v":224188,"vw":57.717626},{"c":57.56,"h":57.97,"l":56.99,"n":5998,"o":57.73,"t":"2026-04-22T04:00:00Z","v":168648,"vw":57.595657},{"c":57.68,"h":59.52,"l":56.93,"n":9782,"o":58.67,"t":"2026-04-23T04:00:00Z","v":432323,"vw":57.429847},{"c":58.83,"h":59.5,"l":57.07,"n":8330,"o":57.41,"t":"2026-04-24T04:00:00Z","v":396350,"vw":58.896433},{"c":59.79,"h":60.09,"l":58.6,"n":8878,"o":58.6,"t":"2026-04-27T04:00:00Z","v":393474,"vw":59.714147},{"c":59.38,"h":60.9,"l":59.3,"n":9713,"o":60.3,"t":"2026-04-28T04:00:00Z","v":475094,"vw":59.909945},{"c":57.55,"h":59.35,"l":57.31,"n":7408,"o":58.92,"t":"2026-04-29T04:00:00Z","v":375025,"vw":57.793633},{"c":57.82,"h":58.28,"l":57.18,"n":7375,"o":57.26,"t":"2026-04-30T04:00:00Z","v":334704,"vw":57.929526},{"c":58.89,"h":59.025,"l":57.035,"n":6545,"o":57.86,"t":"2026-05-01T04:00:00Z","v":200596,"vw":58.654066},{"c":58.12,"h":58.91,"l":57.69,"n":5121,"o":58.3,"t":"2026-05-04T04:00:00Z","v":236035,"vw":58.147531},{"c":59.26,"h":59.57,"l":57.98,"n":4428,"o":58.26,"t":"2026-05-05T04:00:00Z","v":152749,"vw":59.235846},{"c":59.48,"h":60.33,"l":59.28,"n":5424,"o":59.77,"t":"2026-05-06T04:00:00Z","v":200201,"vw":59.614295},{"c":59.56,"h":60.27,"l":59.35,"n":7692,"o":59.53,"t":"2026-05-07T04:00:00Z","v":398693,"vw":59.70889},{"c":59.83,"h":60.0499,"l":59.475,"n":5326,"o":59.48,"t":"2026-05-08T04:00:00Z","v":207214,"vw":59.814703},{"c":59.09,"h":60.3925,"l":58.77,"n":6710,"o":59.9,"t":"2026-05-11T04:00:00Z","v":265915,"vw":59.153974},{"c":59.07,"h":59.32,"l":57.79,"n":7663,"o":59.17,"t":"2026-05-12T04:00:00Z","v":249012,"vw":58.872921},{"c":58.48,"h":59.0493,"l":58.23,"n":8221,"o":58.7,"t":"2026-05-13T04:00:00Z","v":247334,"vw":58.530351},{"c":59.37,"h":59.56,"l":58.655,"n":7765,"o":58.82,"t":"2026-05-14T04:00:00Z","v":252687,"vw":59.339747},{"c":58.31,"h":59.27,"l":58.06,"n":6425,"o":59.27,"t":"2026-05-15T04:00:00Z","v":218101,"vw":58.365443},{"c":59.5,"h":59.595,"l":56.7,"n":6007,"o":58.37,"t":"2026-05-18T04:00:00Z","v":182460,"vw":59.340419},{"c":59.46,"h":59.79,"l":58.36,"n":6264,"o":59.24,"t":"2026-05-19T04:00:00Z","v":241057,"vw":59.439262},{"c":60.43,"h":60.74,"l":59.16,"n":7342,"o":59.5,"t":"2026-05-20T04:00:00Z","v":243644,"vw":60.273934},{"c":60.69,"h":60.81,"l":59.46,"n":7983,"o":60.05,"t":"2026-05-21T04:00:00Z","v":197566,"vw":60.451658},{"c":60.83,"h":61.35,"l":59.86,"n":5279,"o":60.79,"t":"2026-05-22T04:00:00Z","v":208907,"vw":60.822027},{"c":61.46,"h":61.79,"l":59.27,"n":5906,"o":60.93,"t":"2026-05-26T04:00:00Z","v":166550,"vw":61.377809},{"c":60.61,"h":61.89,"l":60.005,"n":5496,"o":61.57,"t":"2026-05-27T04:00:00Z","v":167848,"vw":60.889639},{"c":60.28,"h":60.545,"l":59.625,"n":6393,"o":60.38,"t":"2026-05-28T04:00:00Z","v":254411,"vw":60.17436},{"c":60.61,"h":60.84,"l":59.9,"n":4920,"o":60.25,"t":"2026-05-29T04:00:00Z","v":203559,"vw":60.610318},{"c":59.68,"h":60.495,"l":59.34,"n":5580,"o":60.17,"t":"2026-06-01T04:00:00Z","v":181581,"vw":59.773304},{"c":60.76,"h":61,"l":59.385,"n":6223,"o":59.42,"t":"2026-06-02T04:00:00Z","v":229400,"vw":60.650171},{"c":58.99,"h":60.6,"l":58.9,"n":6226,"o":60.37,"t":"2026-06-03T04:00:00Z","v":210165,"vw":59.276278},{"c":61.04,"h":61.18,"l":59.62,"n":6378,"o":59.62,"t":"2026-06-04T04:00:00Z","v":173325,"vw":60.875871},{"c":61.345,"h":61.97,"l":60.94,"n":4995,"o":60.94,"t":"2026-06-05T04:00:00Z","v":159420,"vw":61.459063},{"c":61.82,"h":62.16,"l":61.36,"n":4954,"o":61.48,"t":"2026-06-08T04:00:00Z","v":183200,"vw":61.842413},{"c":62.47,"h":63.5,"l":61.61,"n":5397,"o":62.25,"t":"2026-06-09T04:00:00Z","v":186709,"vw":62.575998},{"c":63.05,"h":63.61,"l":62.645,"n":6201,"o":62.98,"t":"2026-06-10T04:00:00Z","v":225053,"vw":63.072467},{"c":63.27,"h":63.68,"l":62.595,"n":6292,"o":63.41,"t":"2026-06-11T04:00:00Z","v":192094,"vw":63.233665},{"c":64.19,"h":64.35,"l":63.37,"n":5824,"o":63.37,"t":"2026-06-12T04:00:00Z","v":185091,"vw":64.068887},{"c":62.77,"h":64.56,"l":62.53,"n":6943,"o":64.19,"t":"2026-06-15T04:00:00Z","v":211170,"vw":63.234228},{"c":62.72,"h":63.95,"l":62.42,"n":5276,"o":63.21,"t":"2026-06-16T04:00:00Z","v":196270,"vw":62.790356},{"c":61.97,"h":63.505,"l":61.16,"n":7648,"o":62.56,"t":"2026-06-17T04:00:00Z","v":314062,"vw":61.873119},{"c":62.11,"h":63.12,"l":61.84,"n":6737,"o":62.63,"t":"2026-06-18T04:00:00Z","v":862888,"vw":62.183201},{"c":63.27,"h":63.385,"l":62.41,"n":6951,"o":62.41,"t":"2026-06-22T04:00:00Z","v":272204,"vw":63.159065},{"c":64.67,"h":64.77,"l":62.86,"n":6478,"o":63.37,"t":"2026-06-23T04:00:00Z","v":222565,"vw":64.337117},{"c":65.53,"h":65.81,"l":64.545,"n":6857,"o":64.67,"t":"2026-06-24T04:00:00Z","v":276292,"vw":65.46581},{"c":65.52,"h":66.18,"l":64.87,"n":7170,"o":65.51,"t":"2026-06-25T04:00:00Z","v":233341,"vw":65.517431},{"c":66.86,"h":67.53,"l":65.7501,"n":8051,"o":65.87,"t":"2026-06-26T04:00:00Z","v":1176827,"vw":66.780957},{"c":66.11,"h":66.65,"l":65.36,"n":7459,"o":66.43,"t":"2026-06-29T04:00:00Z","v":248043,"vw":65.893709},{"c":65.88,"h":66.0925,"l":65.49,"n":5924,"o":66.03,"t":"2026-06-30T04:00:00Z","v":175127,"vw":65.815953},{"c":66.9,"h":67.25,"l":65.79,"n":8773,"o":66.08,"t":"2026-07-01T04:00:00Z","v":270372,"vw":66.884569},{"c":65.8,"h":67.155,"l":65.26,"n":5281,"o":67.05,"t":"2026-07-02T04:00:00Z","v":174319,"vw":65.833115},{"c":65.68,"h":66.485,"l":65.09,"n":4296,"o":65.46,"t":"2026-07-06T04:00:00Z","v":126534,"vw":65.663158},{"c":65.04,"h":65.975,"l":65.03,"n":5457,"o":65.78,"t":"2026-07-07T04:00:00Z","v":163977,"vw":65.258558},{"c":64.25,"h":64.82,"l":63.58,"n":7276,"o":64.59,"t":"2026-07-08T04:00:00Z","v":271562,"vw":64.199054},{"c":65.07,"h":65.525,"l":64.25,"n":5609,"o":64.25,"t":"2026-07-09T04:00:00Z","v":186511,"vw":65.110871},{"c":65.34,"h":65.52,"l":64.97,"n":5269,"o":65.07,"t":"2026-07-10T04:00:00Z","v":174132,"vw":65.28288},{"c":65.87,"h":66.705,"l":65.325,"n":5274,"o":65.59,"t":"2026-07-13T04:00:00Z","v":199740,"vw":65.787407},{"c":65.29,"h":66.2,"l":64.75,"n":4636,"o":65.83,"t":"2026-07-14T04:00:00Z","v":133997,"vw":65.487842},{"c":66.3,"h":66.545,"l":65.165,"n":6606,"o":65.61,"t":"2026-07-15T04:00:00Z","v":214783,"vw":66.160138},{"c":68.52,"h":68.73,"l":66.3,"n":5751,"o":66.3,"t":"2026-07-16T04:00:00Z","v":245176,"vw":68.340122},{"c":67.39,"h":68.445,"l":66.935,"n":7513,"o":67.99,"t":"2026-07-17T04:00:00Z","v":321126,"vw":67.77713},{"c":66.88,"h":67.5,"l":66.225,"n":5652,"o":67.23,"t":"2026-07-20T04:00:00Z","v":211152,"vw":66.87798},{"c":66.76,"h":66.88,"l":65.89,"n":6088,"o":66.55,"t":"2026-07-21T04:00:00Z","v":195679,"vw":66.496179},{"c":65.68,"h":66.55,"l":65.33,"n":8981,"o":66.42,"t":"2026-07-22T04:00:00Z","v":330293,"vw":65.742396},{"c":65.04,"h":65.09,"l":59.61,"n":11633,"o":59.61,"t":"2026-07-23T04:00:00Z","v":640149,"vw":63.796677},{"c":65.99,"h":66.08,"l":64.95,"n":8725,"o":65.14,"t":"2026-07-24T04:00:00Z","v":228123,"vw":65.734177},{"c":65.66,"h":66.555,"l":65.58,"n":5332,"o":66.12,"t":"2026-07-27T04:00:00Z","v":294900,"vw":65.757325},{"c":66.72,"h":66.825,"l":65.66,"n":5184,"o":66.31,"t":"2026-07-28T04:00:00Z","v":161085,"vw":66.578043},{"c":66.19,"h":66.86,"l":65.94,"n":9494,"o":66.57,"t":"2026-07-29T04:00:00Z","v":233619,"vw":66.360623},{"c":65.95,"h":66.745,"l":65.88,"n":7166,"o":66.45,"t":"2026-07-30T04:00:00Z","v":161670,"vw":66.215009},{"c":66.31,"h":66.55,"l":65.715,"n":10242,"o":66.03,"t":"2026-07-31T04:00:00Z","v":199749,"vw":66.185986},{"c":66.8,"h":67.55,"l":66.51,"n":6458,"o":66.85,"t":"2026-08-03T04:00:00Z","v":196786,"vw":66.847126},{"c":67.3,"h":67.97,"l":66.56,"n":10554,"o":66.77,"t":"2026-08-04T04:00:00Z","v":223263,"vw":67.431936},{"c":66.88,"h":67.63,"l":66.728,"n":5974,"o":67.45,"t":"2026-08-05T04:00:00Z","v":256314,"vw":67.028358},{"c":66.38,"h":67.41,"l":66.28,"n":12543,"o":67.28,"t":"2026-08-06T04:00:00Z","v":284970,"vw":66.528247},{"c":65.91,"h":66.33,"l":65.56,"n":6524,"o":66.26,"t":"2026-08-07T04:00:00Z","v":150826,"vw":66.033666},{"c":65.68,"h":66.18,"l":64.69,"n":13626,"o":65.48,"t":"2026-08-10T04:00:00Z","v":228569,"vw":65.627038},{"c":66.21,"h":66.52,"l":65.468,"n":5611,"o":65.74,"t":"2026-08-11T04:00:00Z","v":162350,"vw":66.238374},{"c":66.56,"h":66.73,"l":65.88,"n":11743,"o":66.35,"t":"2026-08-12T04:00:00Z","v":194789,"vw":66.549595},{"c":66.45,"h":67.26,"l":66.425,"n":5817,"o":66.95,"t":"2026-08-13T04:00:00Z","v":194863,"vw":66.572253},{"c":66.43,"h":66.87,"l":64.29,"n":5054,"o":66.18,"t":"2026-08-14T04:00:00Z","v":183425,"vw":66.435503},{"c":65.96,"h":66.62,"l":65.79,"n":12534,"o":66.17,"t":"2026-08-17T04:00:00Z","v":178493,"vw":66.058932},{"c":65.44,"h":66.12,"l":65.16,"n":9181,"o":66.12,"t":"2026-08-18T04:00:00Z","v":160724,"vw":65.460324},{"c":63.59,"h":65.48,"l":63.485,"n":6470,"o":65.39,"t":"2026-08-19T04:00:00Z","v":221305,"vw":64.000337},{"c":64.01,"h":64.11,"l":63.16,"n":5768,"o":63.4,"t":"2026-08-20T04:00:00Z","v":168217,"vw":63.901814},{"c":63.67,"h":64.735,"l":63.34,"n":10840,"o":64.24,"t":"2026-08-21T04:00:00Z","v":167622,"vw":63.728959},{"c":63.52,"h":64.44,"l":63.34,"n":5115,"o":63.82,"t":"2026-08-24T04:00:00Z","v":129980,"vw":63.633878},{"c":63.38,"h":63.885,"l":63.155,"n":4057,"o":63.64,"t":"2026-08-25T04:00:00Z","v":146827,"vw":63.386359},{"c":63.35,"h":63.91,"l":63.33,"n":5426,"o":63.55,"t":"2026-08-26T04:00:00Z","v":198278,"vw":63.514422},{"c":63.5,"h":63.51,"l":62.5,"n":8836,"o":63,"t":"2026-08-27T04:00:00Z","v":128804,"vw":63.287006},{"c":63.59,"h":63.88,"l":63.335,"n":11024,"o":63.5,"t":"2026-08-28T04:00:00Z","v":216590,"vw":63.592981},{"c":63.23,"h":63.645,"l":63.1002,"n":4841,"o":63.5,"t":"2026-08-31T04:00:00Z","v":201454,"vw":63.256847},{"c":62.8,"h":63.505,"l":62.48,"n":5298,"o":62.99,"t":"2026-09-01T04:00:00Z","v":199174,"vw":62.837489},{"c":63.64,"h":64.21,"l":63.06,"n":7722,"o":63.15,"t":"2026-09-02T04:00:00Z","v":299819,"vw":63.701621},{"c":64.44,"h":64.59,"l":64.02,"n":5311,"o":64.11,"t":"2026-09-03T04:00:00Z","v":175703,"vw":64.321499},{"c":64.66,"h":64.93,"l":64.2,"n":6569,"o":64.2,"t":"2026-09-04T04:00:00Z","v":212048,"vw":64.646591},{"c":64,"h":64.46,"l":63.49,"n":5459,"o":64.41,"t":"2026-09-08T04:00:00Z","v":174257,"vw":64.134581},{"c":63.46,"h":63.94,"l":62.82,"n":6007,"o":63.46,"t":"2026-09-09T04:00:00Z","v":197225,"vw":63.389028},{"c":63.92,"h":63.96,"l":62.84,"n":5839,"o":63.34,"t":"2026-09-10T04:00:00Z","v":180278,"vw":63.615763},{"c":64.13,"h":64.6,"l":63.5,"n":6360,"o":64.56,"t":"2026-09-11T04:00:00Z","v":213997,"vw":64.03059},{"c":64.14,"h":64.525,"l":63.52,"n":8068,"o":64.2,"t":"2026-09-14T04:00:00Z","v":228340,"vw":64.077794},{"c":63.12,"h":64.2016,"l":62.9,"n":9944,"o":63.77,"t":"2026-09-15T04:00:00Z","v":394238,"vw":63.270336},{"c":62.05,"h":63.3,"l":61.04,"n":10105,"o":63.07,"t":"2026-09-16T04:00:00Z","v":384477,"vw":62.331552},{"c":62.14,"h":62.83,"l":61.8,"n":8558,"o":62.83,"t":"2026-09-17T04:00:00Z","v":298783,"vw":62.237664},{"c":61.6,"h":61.945,"l":60.87,"n":10184,"o":61.62,"t":"2026-09-18T04:00:00Z","v":1396787,"vw":61.59266},{"c":60.98,"h":61.99,"l":60.94,"n":7094,"o":61.93,"t":"2026-09-21T04:00:00Z","v":249266,"vw":61.159093},{"c":60.39,"h":61.65,"l":60.355,"n":10477,"o":61.52,"t":"2026-09-22T04:00:00Z","v":438732,"vw":60.698028},{"c":59.845,"h":60.48,"l":59.8,"n":5998,"o":60.33,"t":"2026-09-23T04:00:00Z","v":227245,"vw":60.029937},{"c":60.69,"h":60.755,"l":59.93,"n":7425,"o":60.215,"t":"2026-09-24T04:00:00Z","v":307183,"vw":60.428755},{"c":60.93,"h":61.41,"l":60.63,"n":8519,"o":61.02,"t":"2026-09-25T04:00:00Z","v":304695,"vw":60.97292},{"c":60.15,"h":60.91,"l":60.1,"n":6670,"o":60.79,"t":"2026-09-28T04:00:00Z","v":237684,"vw":60.31309},{"c":59.32,"h":60.44,"l":59.055,"n":6746,"o":60.18,"t":"2026-09-29T04:00:00Z","v":216263,"vw":59.387739},{"c":58.95,"h":59.97,"l":58.605,"n":6627,"o":59.3,"t":"2026-09-30T04:00:00Z","v":259918,"vw":58.963121},{"c":59.5,"h":59.52,"l":57.68,"n":7129,"o":58.63,"t":"2026-10-01T04:00:00Z","v":218088,"vw":59.148944},{"c":60.08,"h":60.88,"l":59.73,"n":5360,"o":60.01,"t":"2026-10-02T04:00:00Z","v":159758,"vw":60.066156},{"c":59.82,"h":60.13,"l":59.52,"n":5094,"o":60.13,"t":"2026-10-05T04:00:00Z","v":219564,"vw":59.818904},{"c":59.61,"h":60.47,"l":59.56,"n":5735,"o":60.08,"t":"2026-10-06T04:00:00Z","v":165972,"vw":59.784132},{"c":58.74,"h":59.08,"l":58.45,"n":6736,"o":59,"t":"2026-10-07T04:00:00Z","v":209204,"vw":58.798164},{"c":59.33,"h":59.64,"l":58.3,"n":6366,"o":58.59,"t":"2026-10-08T04:00:00Z","v":162424,"vw":59.211867},{"c":58.59,"h":59.1,"l":58.5,"n":4596,"o":59.1,"t":"2026-10-09T04:00:00Z","v":118503,"vw":58.634317},{"c":59.49,"h":59.74,"l":58.59,"n":4961,"o":58.59,"t":"2026-10-12T04:00:00Z","v":190873,"vw":59.476436},{"c":59.14,"h":60.15,"l":58.585,"n":5841,"o":59.86,"t":"2026-10-13T04:00:00Z","v":224685,"vw":59.111545},{"c":58.64,"h":59,"l":58.04,"n":6838,"o":58.28,"t":"2026-10-14T04:00:00Z","v":283068,"vw":58.588306},{"c":59.27,"h":59.71,"l":58.6625,"n":5952,"o":59.03,"t":"2026-10-15T04:00:00Z","v":193897,"vw":59.218152},{"c":59.84,"h":60.615,"l":59.12,"n":5608,"o":59.12,"t":"2026-10-16T04:00:00Z","v":181527,"vw":59.883344},{"c":59.4,"h":59.845,"l":59.24,"n":4979,"o":59.82,"t":"2026-10-19T04:00:00Z","v":121353,"vw":59.434628},{"c":60.55,"h":61,"l":59.69,"n":5202,"o":59.69,"t":"2026-10-20T04:00:00Z","v":137235,"vw":60.495589},{"c":60.25,"h":60.7,"l":59.745,"n":5903,"o":60.7,"t":"2026-10-21T04:00:00Z","v":184325,"vw":60.216917},{"c":61.01,"h":61.14,"l":58.4,"n":7359,"o":58.4,"t":"2026-10-22T04:00:00Z","v":317525,"vw":60.729751}],"volatilityBars":[{"c":61.35,"h":61.53,"l":60.84,"n":196,"o":61.52,"t":"2026-09-22T13:30:00Z","v":10415,"vw":61.231481},{"c":61.65,"h":61.65,"l":61.17,"n":114,"o":61.275,"t":"2026-09-22T13:45:00Z","v":6016,"vw":61.281518},{"c":61.57,"h":61.62,"l":61.46,"n":354,"o":61.535,"t":"2026-09-22T14:00:00Z","v":16753,"vw":61.536732},{"c":61.19,"h":61.49,"l":61.19,"n":166,"o":61.49,"t":"2026-09-22T14:15:00Z","v":3742,"vw":61.344058},{"c":60.99,"h":61.11,"l":60.99,"n":203,"o":61.105,"t":"2026-09-22T14:30:00Z","v":4837,"vw":61.055844},{"c":60.82,"h":60.93,"l":60.74,"n":427,"o":60.93,"t":"2026-09-22T14:45:00Z","v":13787,"vw":60.809233},{"c":60.73,"h":60.85,"l":60.73,"n":264,"o":60.85,"t":"2026-09-22T15:00:00Z","v":7286,"vw":60.782657},{"c":60.6,"h":60.72,"l":60.6,"n":211,"o":60.72,"t":"2026-09-22T15:15:00Z","v":5564,"vw":60.657226},{"c":60.63,"h":60.67,"l":60.48,"n":188,"o":60.56,"t":"2026-09-22T15:30:00Z","v":6216,"vw":60.536912},{"c":60.8,"h":60.815,"l":60.61,"n":129,"o":60.61,"t":"2026-09-22T15:45:00Z","v":2873,"vw":60.694699},{"c":60.855,"h":60.855,"l":60.805,"n":62,"o":60.81,"t":"2026-09-22T16:00:00Z","v":1055,"vw":60.835},{"c":60.86,"h":60.9,"l":60.82,"n":123,"o":60.82,"t":"2026-09-22T16:15:00Z","v":3505,"vw":60.856768},{"c":60.7,"h":60.83,"l":60.7,"n":239,"o":60.81,"t":"2026-09-22T16:30:00Z","v":7339,"vw":60.763494},{"c":60.87,"h":60.87,"l":60.715,"n":147,"o":60.715,"t":"2026-09-22T16:45:00Z","v":3647,"vw":60.77255},{"c":60.81,"h":60.86,"l":60.81,"n":89,"o":60.84,"t":"2026-09-22T17:00:00Z","v":2497,"vw":60.839294},{"c":60.83,"h":60.86,"l":60.8231,"n":86,"o":60.8231,"t":"2026-09-22T17:15:00Z","v":2379,"vw":60.83842},{"c":60.95,"h":60.96,"l":60.93,"n":94,"o":60.93,"t":"2026-09-22T17:30:00Z","v":1309,"vw":60.941021},{"c":61.2,"h":61.29,"l":60.965,"n":403,"o":60.98,"t":"2026-09-22T17:45:00Z","v":10791,"vw":61.17069},{"c":61.01,"h":61.165,"l":61.01,"n":192,"o":61.14,"t":"2026-09-22T18:00:00Z","v":4819,"vw":61.113261},{"c":61.065,"h":61.07,"l":61,"n":137,"o":61,"t":"2026-09-22T18:15:00Z","v":2503,"vw":61.052468},{"c":60.94,"h":61.08,"l":60.94,"n":210,"o":61.08,"t":"2026-09-22T18:30:00Z","v":5782,"vw":60.989144},{"c":60.94,"h":60.98,"l":60.93,"n":259,"o":60.95,"t":"2026-09-22T18:45:00Z","v":7257,"vw":60.955211},{"c":60.84,"h":60.95,"l":60.78,"n":348,"o":60.95,"t":"2026-09-22T19:00:00Z","v":8352,"vw":60.873751},{"c":60.89,"h":60.89,"l":60.8,"n":439,"o":60.84,"t":"2026-09-22T19:15:00Z","v":12209,"vw":60.835213},{"c":60.86,"h":60.965,"l":60.86,"n":637,"o":60.895,"t":"2026-09-22T19:30:00Z","v":16666,"vw":60.915454},{"c":60.43,"h":60.91,"l":60.355,"n":2365,"o":60.895,"t":"2026-09-22T19:45:00Z","v":95865,"vw":60.542002},{"c":60.39,"h":60.39,"l":60.39,"n":23,"o":60.39,"t":"2026-09-22T20:00:00Z","v":77044,"vw":60.39},{"c":60.365,"h":60.365,"l":60.28,"n":67,"o":60.33,"t":"2026-09-23T13:30:00Z","v":2642,"vw":60.312871},{"c":60.44,"h":60.44,"l":60.44,"n":15,"o":60.44,"t":"2026-09-23T13:45:00Z","v":254,"vw":60.44},{"c":60.42,"h":60.48,"l":60.21,"n":245,"o":60.47,"t":"2026-09-23T14:00:00Z","v":10737,"vw":60.321682},{"c":60.4,"h":60.47,"l":60.36,"n":89,"o":60.37,"t":"2026-09-23T14:15:00Z","v":3778,"vw":60.437436},{"c":60.29,"h":60.385,"l":60.27,"n":98,"o":60.29,"t":"2026-09-23T14:30:00Z","v":2134,"vw":60.298636},{"c":60.29,"h":60.46,"l":60.26,"n":163,"o":60.26,"t":"2026-09-23T14:45:00Z","v":5603,"vw":60.400659},{"c":60.35,"h":60.41,"l":60.3,"n":408,"o":60.31,"t":"2026-09-23T15:00:00Z","v":21522,"vw":60.377499},{"c":60.15,"h":60.45,"l":60.15,"n":228,"o":60.38,"t":"2026-09-23T15:15:00Z","v":5865,"vw":60.359687},{"c":60.1175,"h":60.18,"l":60.07,"n":158,"o":60.165,"t":"2026-09-23T15:30:00Z","v":4294,"vw":60.134012},{"c":60.01,"h":60.13,"l":59.98,"n":123,"o":60.13,"t":"2026-09-23T15:45:00Z","v":2861,"vw":60.047414},{"c":59.99,"h":60.06,"l":59.99,"n":88,"o":60.04,"t":"2026-09-23T16:00:00Z","v":2470,"vw":60.028832},{"c":60.1,"h":60.12,"l":60.025,"n":151,"o":60.03,"t":"2026-09-23T16:15:00Z","v":6900,"vw":60.067055},{"c":60.26,"h":60.3,"l":60.12,"n":110,"o":60.12,"t":"2026-09-23T16:30:00Z","v":2662,"vw":60.219403},{"c":60.18,"h":60.25,"l":60.18,"n":47,"o":60.25,"t":"2026-09-23T16:45:00Z","v":967,"vw":60.2125},{"c":60.17,"h":60.22,"l":60.015,"n":221,"o":60.22,"t":"2026-09-23T17:00:00Z","v":5640,"vw":60.097536},{"c":60.28,"h":60.28,"l":60.18,"n":73,"o":60.18,"t":"2026-09-23T17:15:00Z","v":2338,"vw":60.25107},{"c":60.25,"h":60.32,"l":60.135,"n":133,"o":60.32,"t":"2026-09-23T17:30:00Z","v":2974,"vw":60.196012},{"c":60.35,"h":60.37,"l":60.3,"n":75,"o":60.3,"t":"2026-09-23T17:45:00Z","v":2271,"vw":60.34288},{"c":60.21,"h":60.32,"l":60.21,"n":92,"o":60.32,"t":"2026-09-23T18:00:00Z","v":2028,"vw":60.255},{"c":60.19,"h":60.215,"l":60.16,"n":147,"o":60.215,"t":"2026-09-23T18:15:00Z","v":4697,"vw":60.193864},{"c":60.01,"h":60.17,"l":60.01,"n":151,"o":60.17,"t":"2026-09-23T18:30:00Z","v":3949,"vw":60.099968},{"c":60.12,"h":60.12,"l":60.0075,"n":152,"o":60.02,"t":"2026-09-23T18:45:00Z","v":3841,"vw":60.075044},{"c":60.13,"h":60.19,"l":60.09,"n":157,"o":60.18,"t":"2026-09-23T19:00:00Z","v":5275,"vw":60.123984},{"c":60.05,"h":60.105,"l":60.05,"n":76,"o":60.09,"t":"2026-09-23T19:15:00Z","v":1426,"vw":60.076},{"c":59.98,"h":60.04,"l":59.94,"n":334,"o":60.04,"t":"2026-09-23T19:30:00Z","v":10312,"vw":59.979288},{"c":59.85,"h":59.95,"l":59.8,"n":803,"o":59.95,"t":"2026-09-23T19:45:00Z","v":30519,"vw":59.848968},{"c":59.845,"h":59.845,"l":59.845,"n":18,"o":59.845,"t":"2026-09-23T20:00:00Z","v":60319,"vw":59.845},{"c":59.94,"h":60.55,"l":59.94,"n":165,"o":60.215,"t":"2026-09-24T13:30:00Z","v":14188,"vw":60.29427},{"c":60.26,"h":60.375,"l":59.99,"n":181,"o":60,"t":"2026-09-24T13:45:00Z","v":11377,"vw":60.196072},{"c":60.285,"h":60.395,"l":60.19,"n":140,"o":60.26,"t":"2026-09-24T14:00:00Z","v":6725,"vw":60.276221},{"c":60.28,"h":60.355,"l":60.25,"n":162,"o":60.285,"t":"2026-09-24T14:15:00Z","v":6116,"vw":60.293447},{"c":60.2,"h":60.38,"l":60.2,"n":219,"o":60.3525,"t":"2026-09-24T14:30:00Z","v":7798,"vw":60.329156},{"c":60.12,"h":60.195,"l":60.12,"n":87,"o":60.195,"t":"2026-09-24T14:45:00Z","v":1464,"vw":60.151154},{"c":60.045,"h":60.09,"l":60.03,"n":120,"o":60.09,"t":"2026-09-24T15:00:00Z","v":2238,"vw":60.055501},{"c":60.12,"h":60.12,"l":60.07,"n":107,"o":60.09,"t":"2026-09-24T15:15:00Z","v":2496,"vw":60.102528},{"c":60.035,"h":60.17,"l":60.035,"n":116,"o":60.17,"t":"2026-09-24T15:30:00Z","v":4042,"vw":60.104336},{"c":59.93,"h":60.04,"l":59.93,"n":112,"o":59.99,"t":"2026-09-24T15:45:00Z","v":5232,"vw":60.00323},{"c":59.99,"h":60.06,"l":59.94,"n":106,"o":59.94,"t":"2026-09-24T16:00:00Z","v":2497,"vw":60.01012},{"c":60.25,"h":60.4,"l":60.05,"n":450,"o":60.07,"t":"2026-09-24T16:15:00Z","v":20605,"vw":60.290037},{"c":60.24,"h":60.32,"l":60.13,"n":508,"o":60.24,"t":"2026-09-24T16:30:00Z","v":31858,"vw":60.227986},{"c":60.23,"h":60.27,"l":60.195,"n":186,"o":60.195,"t":"2026-09-24T16:45:00Z","v":9106,"vw":60.249897},{"c":60.29,"h":60.29,"l":60.11,"n":196,"o":60.14,"t":"2026-09-24T17:00:00Z","v":4287,"vw":60.207199},{"c":60.2,"h":60.295,"l":60.2,"n":28,"o":60.29,"t":"2026-09-24T17:15:00Z","v":1065,"vw":60.279564},{"c":60.23,"h":60.23,"l":60.165,"n":98,"o":60.19,"t":"2026-09-24T17:30:00Z","v":2817,"vw":60.207468},{"c":60.32,"h":60.32,"l":60.2,"n":115,"o":60.24,"t":"2026-09-24T17:45:00Z","v":2795,"vw":60.272632},{"c":60.27,"h":60.33,"l":60.245,"n":100,"o":60.33,"t":"2026-09-24T18:00:00Z","v":1885,"vw":60.294375},{"c":60.425,"h":60.425,"l":60.34,"n":76,"o":60.34,"t":"2026-09-24T18:15:00Z","v":2310,"vw":60.387},{"c":60.39,"h":60.405,"l":60.34,"n":112,"o":60.36,"t":"2026-09-24T18:30:00Z","v":2663,"vw":60.380502},{"c":60.29,"h":60.4,"l":60.25,"n":106,"o":60.4,"t":"2026-09-24T18:45:00Z","v":1988,"vw":60.299375},{"c":60.33,"h":60.35,"l":60.29,"n":198,"o":60.3,"t":"2026-09-24T19:00:00Z","v":7080,"vw":60.323085},{"c":60.36,"h":60.37,"l":60.3,"n":198,"o":60.325,"t":"2026-09-24T19:15:00Z","v":5543,"vw":60.338036},{"c":60.58,"h":60.58,"l":60.39,"n":335,"o":60.39,"t":"2026-09-24T19:30:00Z","v":10340,"vw":60.511862},{"c":60.69,"h":60.755,"l":60.53,"n":1224,"o":60.56,"t":"2026-09-24T19:45:00Z","v":44652,"vw":60.647587},{"c":60.69,"h":60.69,"l":60.69,"n":32,"o":60.69,"t":"2026-09-24T20:00:00Z","v":68992,"vw":60.69},{"c":61.15,"h":61.365,"l":60.63,"n":106,"o":61.02,"t":"2026-09-25T13:30:00Z","v":4603,"vw":60.944033},{"c":61.1,"h":61.41,"l":60.89,"n":93,"o":61.15,"t":"2026-09-25T13:45:00Z","v":3977,"vw":61.130469},{"c":61.04,"h":61.1,"l":60.85,"n":129,"o":61.1,"t":"2026-09-25T14:00:00Z","v":4251,"vw":60.893016},{"c":60.96,"h":61.12,"l":60.96,"n":144,"o":61.03,"t":"2026-09-25T14:15:00Z","v":4218,"vw":61.042705},{"c":61.09,"h":61.21,"l":61.09,"n":155,"o":61.1,"t":"2026-09-25T14:30:00Z","v":3639,"vw":61.154474},{"c":61.03,"h":61.12,"l":60.99,"n":125,"o":61.1,"t":"2026-09-25T14:45:00Z","v":2760,"vw":61.029882},{"c":61.02,"h":61.04,"l":60.97,"n":140,"o":61.04,"t":"2026-09-25T15:00:00Z","v":3790,"vw":60.999499},{"c":61,"h":61.05,"l":60.98,"n":143,"o":60.98,"t":"2026-09-25T15:15:00Z","v":2697,"vw":61.0315},{"c":60.73,"h":61.05,"l":60.72,"n":367,"o":61.05,"t":"2026-09-25T15:30:00Z","v":14772,"vw":60.924141},{"c":60.925,"h":60.925,"l":60.72,"n":214,"o":60.795,"t":"2026-09-25T15:45:00Z","v":12096,"vw":60.779041},{"c":61.27,"h":61.27,"l":60.983,"n":381,"o":60.983,"t":"2026-09-25T16:00:00Z","v":9006,"vw":61.0861},{"c":61.13,"h":61.225,"l":61.0984,"n":155,"o":61.225,"t":"2026-09-25T16:15:00Z","v":3032,"vw":61.159375},{"c":61.14,"h":61.21,"l":61.08,"n":98,"o":61.12,"t":"2026-09-25T16:30:00Z","v":2561,"vw":61.118536},{"c":61.13,"h":61.15,"l":61.1,"n":67,"o":61.14,"t":"2026-09-25T16:45:00Z","v":3996,"vw":61.129143},{"c":61.14,"h":61.19,"l":61.12,"n":84,"o":61.17,"t":"2026-09-25T17:00:00Z","v":1973,"vw":61.166923},{"c":61.07,"h":61.15,"l":61.03,"n":210,"o":61.14,"t":"2026-09-25T17:15:00Z","v":5014,"vw":61.10944},{"c":60.95,"h":61.05,"l":60.89,"n":175,"o":61.05,"t":"2026-09-25T17:30:00Z","v":7804,"vw":60.917989},{"c":61.085,"h":61.085,"l":60.945,"n":109,"o":60.945,"t":"2026-09-25T17:45:00Z","v":1969,"vw":61.005454},{"c":61,"h":61.095,"l":61,"n":65,"o":61.095,"t":"2026-09-25T18:00:00Z","v":1322,"vw":61.046589},{"c":61.04,"h":61.1,"l":61.04,"n":189,"o":61.05,"t":"2026-09-25T18:15:00Z","v":5506,"vw":61.070283},{"c":61.01,"h":61.0775,"l":61.005,"n":101,"o":61.04,"t":"2026-09-25T18:30:00Z","v":2127,"vw":61.026591},{"c":61.075,"h":61.075,"l":61.02,"n":112,"o":61.02,"t":"2026-09-25T18:45:00Z","v":6271,"vw":61.039792},{"c":61.035,"h":61.08,"l":61.035,"n":239,"o":61.08,"t":"2026-09-25T19:00:00Z","v":6584,"vw":61.056823},{"c":60.99,"h":61.14,"l":60.99,"n":460,"o":61.05,"t":"2026-09-25T19:15:00Z","v":13274,"vw":61.054473},{"c":61.07,"h":61.11,"l":60.94,"n":629,"o":61,"t":"2026-09-25T19:30:00Z","v":19102,"vw":61.041829},{"c":61,"h":61.11,"l":60.87,"n":1679,"o":61.095,"t":"2026-09-25T19:45:00Z","v":68216,"vw":60.976047},{"c":60.93,"h":60.93,"l":60.93,"n":27,"o":60.93,"t":"2026-09-25T20:00:00Z","v":71968,"vw":60.93},{"c":60.8,"h":60.91,"l":60.58,"n":165,"o":60.79,"t":"2026-09-28T13:30:00Z","v":6852,"vw":60.785847},{"c":60.38,"h":60.805,"l":60.38,"n":76,"o":60.795,"t":"2026-09-28T13:45:00Z","v":2773,"vw":60.633562},{"c":60.65,"h":60.695,"l":60.39,"n":211,"o":60.47,"t":"2026-09-28T14:00:00Z","v":9813,"vw":60.601094},{"c":60.8,"h":60.8,"l":60.58,"n":88,"o":60.7099,"t":"2026-09-28T14:15:00Z","v":3348,"vw":60.664585},{"c":60.56,"h":60.785,"l":60.49,"n":149,"o":60.785,"t":"2026-09-28T14:30:00Z","v":4800,"vw":60.59245},{"c":60.505,"h":60.71,"l":60.47,"n":214,"o":60.71,"t":"2026-09-28T14:45:00Z","v":5734,"vw":60.555027},{"c":60.39,"h":60.5,"l":60.39,"n":188,"o":60.47,"t":"2026-09-28T15:00:00Z","v":5076,"vw":60.450809},{"c":60.37,"h":60.44,"l":60.36,"n":79,"o":60.38,"t":"2026-09-28T15:15:00Z","v":2266,"vw":60.3875},{"c":60.5,"h":60.5,"l":60.45,"n":42,"o":60.45,"t":"2026-09-28T15:30:00Z","v":1399,"vw":60.48},{"c":60.42,"h":60.53,"l":60.41,"n":102,"o":60.53,"t":"2026-09-28T15:45:00Z","v":3176,"vw":60.469474},{"c":60.38,"h":60.5,"l":60.38,"n":70,"o":60.47,"t":"2026-09-28T16:00:00Z","v":2126,"vw":60.44019},{"c":60.71,"h":60.71,"l":60.46,"n":246,"o":60.49,"t":"2026-09-28T16:15:00Z","v":6925,"vw":60.569117},{"c":60.49,"h":60.595,"l":60.49,"n":189,"o":60.58,"t":"2026-09-28T16:30:00Z","v":5430,"vw":60.558996},{"c":60.48,"h":60.55,"l":60.46,"n":79,"o":60.55,"t":"2026-09-28T16:45:00Z","v":1525,"vw":60.477143},{"c":60.68,"h":60.8,"l":60.53,"n":169,"o":60.53,"t":"2026-09-28T17:00:00Z","v":5174,"vw":60.626784},{"c":60.56,"h":60.66,"l":60.5,"n":119,"o":60.66,"t":"2026-09-28T17:15:00Z","v":2896,"vw":60.6025},{"c":60.62,"h":60.62,"l":60.53,"n":109,"o":60.57,"t":"2026-09-28T17:30:00Z","v":2740,"vw":60.574519},{"c":60.55,"h":60.67,"l":60.55,"n":150,"o":60.64,"t":"2026-09-28T17:45:00Z","v":3595,"vw":60.585},{"c":60.485,"h":60.53,"l":60.46,"n":82,"o":60.53,"t":"2026-09-28T18:00:00Z","v":2068,"vw":60.490193},{"c":60.45,"h":60.52,"l":60.44,"n":94,"o":60.485,"t":"2026-09-28T18:15:00Z","v":2024,"vw":60.4545},{"c":60.47,"h":60.47,"l":60.385,"n":123,"o":60.435,"t":"2026-09-28T18:30:00Z","v":2769,"vw":60.411766},{"c":60.405,"h":60.46,"l":60.4,"n":75,"o":60.435,"t":"2026-09-28T18:45:00Z","v":1401,"vw":60.419137},{"c":60.27,"h":60.38,"l":60.27,"n":179,"o":60.38,"t":"2026-09-28T19:00:00Z","v":4017,"vw":60.327188},{"c":60.24,"h":60.32,"l":60.2,"n":154,"o":60.26,"t":"2026-09-28T19:15:00Z","v":3728,"vw":60.24449},{"c":60.33,"h":60.4,"l":60.24,"n":359,"o":60.28,"t":"2026-09-28T19:30:00Z","v":9616,"vw":60.31518},{"c":60.21,"h":60.36,"l":60.1,"n":1091,"o":60.32,"t":"2026-09-28T19:45:00Z","v":43616,"vw":60.181814},{"c":60.15,"h":60.15,"l":60.15,"n":24,"o":60.15,"t":"2026-09-28T20:00:00Z","v":63802,"vw":60.15},{"c":60.44,"h":60.44,"l":60.18,"n":94,"o":60.18,"t":"2026-09-29T13:30:00Z","v":3878,"vw":60.267224},{"c":59.9068,"h":60.01,"l":59.88,"n":53,"o":60.01,"t":"2026-09-29T13:45:00Z","v":2161,"vw":59.91756},{"c":59.88,"h":60.025,"l":59.88,"n":85,"o":59.9,"t":"2026-09-29T14:00:00Z","v":5524,"vw":59.94069},{"c":59.68,"h":59.95,"l":59.68,"n":86,"o":59.88,"t":"2026-09-29T14:15:00Z","v":4697,"vw":59.779323},{"c":59.72,"h":59.81,"l":59.66,"n":166,"o":59.81,"t":"2026-09-29T14:30:00Z","v":11606,"vw":59.703806},{"c":59.7,"h":59.805,"l":59.7,"n":97,"o":59.73,"t":"2026-09-29T14:45:00Z","v":2775,"vw":59.759722},{"c":59.29,"h":59.69,"l":59.29,"n":197,"o":59.69,"t":"2026-09-29T15:00:00Z","v":6439,"vw":59.448441},{"c":59.302,"h":59.33,"l":59.27,"n":233,"o":59.3,"t":"2026-09-29T15:15:00Z","v":8389,"vw":59.29176},{"c":59.205,"h":59.33,"l":59.205,"n":154,"o":59.3,"t":"2026-09-29T15:30:00Z","v":4687,"vw":59.293845},{"c":59.2,"h":59.28,"l":59.155,"n":108,"o":59.26,"t":"2026-09-29T15:45:00Z","v":2041,"vw":59.231875},{"c":59.27,"h":59.31,"l":59.09,"n":198,"o":59.17,"t":"2026-09-29T16:00:00Z","v":7102,"vw":59.179529},{"c":59.11,"h":59.26,"l":59.11,"n":88,"o":59.26,"t":"2026-09-29T16:15:00Z","v":3214,"vw":59.185454},{"c":59.145,"h":59.21,"l":59.13,"n":160,"o":59.14,"t":"2026-09-29T16:30:00Z","v":3185,"vw":59.167554},{"c":59.21,"h":59.22,"l":59.19,"n":51,"o":59.19,"t":"2026-09-29T16:45:00Z","v":1332,"vw":59.208653},{"c":59.14,"h":59.21,"l":59.14,"n":87,"o":59.21,"t":"2026-09-29T17:00:00Z","v":1651,"vw":59.164194},{"c":59.1,"h":59.14,"l":59.06,"n":65,"o":59.14,"t":"2026-09-29T17:15:00Z","v":1333,"vw":59.092857},{"c":59.25,"h":59.25,"l":59.065,"n":194,"o":59.08,"t":"2026-09-29T17:30:00Z","v":4243,"vw":59.128504},{"c":59.13,"h":59.26,"l":59.13,"n":125,"o":59.26,"t":"2026-09-29T17:45:00Z","v":2583,"vw":59.187927},{"c":59.14,"h":59.24,"l":59.055,"n":182,"o":59.15,"t":"2026-09-29T18:00:00Z","v":10794,"vw":59.14599},{"c":59.23,"h":59.24,"l":59.18,"n":155,"o":59.18,"t":"2026-09-29T18:15:00Z","v":3305,"vw":59.2075},{"c":59.24,"h":59.29,"l":59.22,"n":92,"o":59.22,"t":"2026-09-29T18:30:00Z","v":2316,"vw":59.242616},{"c":59.31,"h":59.32,"l":59.24,"n":213,"o":59.25,"t":"2026-09-29T18:45:00Z","v":4964,"vw":59.266966},{"c":59.28,"h":59.32,"l":59.27,"n":195,"o":59.32,"t":"2026-09-29T19:00:00Z","v":5439,"vw":59.29619},{"c":59.34,"h":59.34,"l":59.26,"n":138,"o":59.28,"t":"2026-09-29T19:15:00Z","v":4196,"vw":59.295889},{"c":59.375,"h":59.375,"l":59.28,"n":342,"o":59.35,"t":"2026-09-29T19:30:00Z","v":7283,"vw":59.333891},{"c":59.33,"h":59.38,"l":59.24,"n":1105,"o":59.36,"t":"2026-09-29T19:45:00Z","v":31518,"vw":59.321546},{"c":59.32,"h":59.32,"l":59.32,"n":19,"o":59.32,"t":"2026-09-29T20:00:00Z","v":46277,"vw":59.32},{"c":59.34,"h":59.97,"l":59.3,"n":135,"o":59.3,"t":"2026-09-30T13:30:00Z","v":5493,"vw":59.389896},{"c":59.04,"h":59.4775,"l":59.04,"n":97,"o":59.32,"t":"2026-09-30T13:45:00Z","v":4607,"vw":59.239097},{"c":59.335,"h":59.49,"l":59.01,"n":144,"o":59.01,"t":"2026-09-30T14:00:00Z","v":4792,"vw":59.245103},{"c":59.275,"h":59.4,"l":59.24,"n":87,"o":59.34,"t":"2026-09-30T14:15:00Z","v":3222,"vw":59.328349},{"c":59.2,"h":59.21,"l":59.06,"n":130,"o":59.1,"t":"2026-09-30T14:30:00Z","v":3913,"vw":59.159795},{"c":59.1462,"h":59.21,"l":59.0831,"n":131,"o":59.145,"t":"2026-09-30T14:45:00Z","v":4134,"vw":59.14596},{"c":59.13,"h":59.145,"l":59.085,"n":150,"o":59.145,"t":"2026-09-30T15:00:00Z","v":4012,"vw":59.121215},{"c":58.99,"h":59.13,"l":58.96,"n":228,"o":59.13,"t":"2026-09-30T15:15:00Z","v":6100,"vw":59.043603},{"c":58.845,"h":58.99,"l":58.81,"n":108,"o":58.99,"t":"2026-09-30T15:30:00Z","v":2590,"vw":58.888462},{"c":58.8,"h":58.93,"l":58.8,"n":114,"o":58.89,"t":"2026-09-30T15:45:00Z","v":2515,"vw":58.862387},{"c":58.89,"h":58.975,"l":58.89,"n":182,"o":58.92,"t":"2026-09-30T16:00:00Z","v":3835,"vw":58.936017},{"c":58.76,"h":58.92,"l":58.76,"n":169,"o":58.92,"t":"2026-09-30T16:15:00Z","v":2890,"vw":58.835909},{"c":58.835,"h":58.8625,"l":58.765,"n":130,"o":58.765,"t":"2026-09-30T16:30:00Z","v":3730,"vw":58.819951},{"c":58.78,"h":58.825,"l":58.78,"n":78,"o":58.825,"t":"2026-09-30T16:45:00Z","v":1521,"vw":58.7975},{"c":58.825,"h":58.83,"l":58.8,"n":80,"o":58.82,"t":"2026-09-30T17:00:00Z","v":2918,"vw":58.819775},{"c":58.705,"h":58.8,"l":58.605,"n":190,"o":58.79,"t":"2026-09-30T17:15:00Z","v":4722,"vw":58.693415},{"c":58.77,"h":58.77,"l":58.63,"n":110,"o":58.66,"t":"2026-09-30T17:30:00Z","v":2869,"vw":58.69},{"c":58.73,"h":58.75,"l":58.68,"n":147,"o":58.75,"t":"2026-09-30T17:45:00Z","v":4489,"vw":58.710385},{"c":58.69,"h":58.71,"l":58.66,"n":34,"o":58.71,"t":"2026-09-30T18:00:00Z","v":987,"vw":58.675714},{"c":58.74,"h":58.74,"l":58.65,"n":181,"o":58.67,"t":"2026-09-30T18:15:00Z","v":4911,"vw":58.678792},{"c":58.73,"h":58.78,"l":58.73,"n":148,"o":58.78,"t":"2026-09-30T18:30:00Z","v":1822,"vw":58.752812},{"c":58.67,"h":58.74,"l":58.63,"n":204,"o":58.74,"t":"2026-09-30T18:45:00Z","v":4233,"vw":58.671132},{"c":58.7,"h":58.7,"l":58.64,"n":122,"o":58.66,"t":"2026-09-30T19:00:00Z","v":2426,"vw":58.678228},{"c":58.71,"h":58.765,"l":58.71,"n":132,"o":58.73,"t":"2026-09-30T19:15:00Z","v":3115,"vw":58.737308},{"c":58.89,"h":58.93,"l":58.765,"n":289,"o":58.77,"t":"2026-09-30T19:30:00Z","v":6850,"vw":58.866912},{"c":58.96,"h":59.07,"l":58.935,"n":1038,"o":58.96,"t":"2026-09-30T19:45:00Z","v":43188,"vw":58.990586},{"c":58.95,"h":58.95,"l":58.95,"n":29,"o":58.95,"t":"2026-09-30T20:00:00Z","v":92860,"vw":58.95},{"c":58.88,"h":58.88,"l":58.82,"n":3,"o":58.82,"t":"2026-09-30T20:15:00Z","v":500,"vw":58.858},{"c":58.88,"h":58.88,"l":58.88,"n":2,"o":58.88,"t":"2026-09-30T22:00:00Z","v":200,"vw":58.88},{"c":58.18,"h":58.91,"l":58.18,"n":220,"o":58.63,"t":"2026-10-01T13:30:00Z","v":8395,"vw":58.607035},{"c":58.085,"h":58.41,"l":58.02,"n":71,"o":58.25,"t":"2026-10-01T13:45:00Z","v":2445,"vw":58.165805},{"c":57.71,"h":58.01,"l":57.68,"n":115,"o":58.01,"t":"2026-10-01T14:00:00Z","v":2523,"vw":57.781196},{"c":57.82,"h":57.825,"l":57.71,"n":88,"o":57.825,"t":"2026-10-01T14:15:00Z","v":1655,"vw":57.77875},{"c":58.045,"h":58.045,"l":57.82,"n":158,"o":57.87,"t":"2026-10-01T14:30:00Z","v":5971,"vw":57.884804},{"c":57.98,"h":58,"l":57.83,"n":144,"o":58,"t":"2026-10-01T14:45:00Z","v":3390,"vw":57.918137},{"c":57.89,"h":57.94,"l":57.85,"n":229,"o":57.92,"t":"2026-10-01T15:00:00Z","v":4040,"vw":57.914667},{"c":58.1,"h":58.1499,"l":57.86,"n":145,"o":57.86,"t":"2026-10-01T15:15:00Z","v":3013,"vw":58.042955},{"c":58.34,"h":58.34,"l":58.07,"n":132,"o":58.13,"t":"2026-10-01T15:30:00Z","v":2435,"vw":58.150136},{"c":58.61,"h":58.61,"l":58.29,"n":81,"o":58.33,"t":"2026-10-01T15:45:00Z","v":2026,"vw":58.410556},{"c":58.85,"h":58.85,"l":58.64,"n":78,"o":58.64,"t":"2026-10-01T16:00:00Z","v":2043,"vw":58.746018},{"c":58.925,"h":58.925,"l":58.81,"n":139,"o":58.81,"t":"2026-10-01T16:15:00Z","v":3178,"vw":58.854021},{"c":58.96,"h":59.01,"l":58.94,"n":131,"o":58.97,"t":"2026-10-01T16:30:00Z","v":6644,"vw":58.984689},{"c":58.95,"h":59.01,"l":58.94,"n":74,"o":59.01,"t":"2026-10-01T16:45:00Z","v":2231,"vw":58.96},{"c":58.95,"h":59.01,"l":58.92,"n":94,"o":58.92,"t":"2026-10-01T17:00:00Z","v":3564,"vw":58.978797},{"c":59,"h":59.105,"l":58.93,"n":242,"o":58.95,"t":"2026-10-01T17:15:00Z","v":8259,"vw":58.990425},{"c":59.085,"h":59.12,"l":59.025,"n":122,"o":59.12,"t":"2026-10-01T17:30:00Z","v":2989,"vw":59.070994},{"c":59.02,"h":59.0799,"l":59,"n":160,"o":59.02,"t":"2026-10-01T17:45:00Z","v":3335,"vw":59.035199},{"c":58.925,"h":58.925,"l":58.85,"n":94,"o":58.925,"t":"2026-10-01T18:00:00Z","v":1907,"vw":58.879278},{"c":59.04,"h":59.09,"l":58.98,"n":174,"o":58.99,"t":"2026-10-01T18:15:00Z","v":7603,"vw":59.008768},{"c":59.17,"h":59.17,"l":58.98,"n":173,"o":59.04,"t":"2026-10-01T18:30:00Z","v":3225,"vw":59.047526},{"c":59.1,"h":59.145,"l":59.1,"n":160,"o":59.12,"t":"2026-10-01T18:45:00Z","v":2939,"vw":59.117665},{"c":59.15,"h":59.19,"l":59.13,"n":209,"o":59.17,"t":"2026-10-01T19:00:00Z","v":4349,"vw":59.158484},{"c":59.295,"h":59.3,"l":59.13,"n":218,"o":59.155,"t":"2026-10-01T19:15:00Z","v":5484,"vw":59.245378},{"c":59.15,"h":59.32,"l":59.1,"n":442,"o":59.32,"t":"2026-10-01T19:30:00Z","v":14715,"vw":59.179508},{"c":59.45,"h":59.52,"l":59.21,"n":1084,"o":59.21,"t":"2026-10-01T19:45:00Z","v":39723,"vw":59.463379},{"c":59.5,"h":59.5,"l":59.5,"n":20,"o":59.5,"t":"2026-10-01T20:00:00Z","v":48827,"vw":59.5},{"c":60.645,"h":60.88,"l":60.01,"n":182,"o":60.01,"t":"2026-10-02T13:30:00Z","v":6699,"vw":60.366911},{"c":60.39,"h":60.73,"l":60.39,"n":151,"o":60.73,"t":"2026-10-02T13:45:00Z","v":3822,"vw":60.53945},{"c":60.435,"h":60.55,"l":60.31,"n":138,"o":60.315,"t":"2026-10-02T14:00:00Z","v":3250,"vw":60.388326},{"c":60.61,"h":60.61,"l":60.59,"n":23,"o":60.59,"t":"2026-10-02T14:15:00Z","v":549,"vw":60.599954},{"c":60.46,"h":60.46,"l":60.33,"n":49,"o":60.34,"t":"2026-10-02T14:30:00Z","v":2251,"vw":60.348},{"c":60.38,"h":60.59,"l":60.38,"n":109,"o":60.56,"t":"2026-10-02T14:45:00Z","v":1780,"vw":60.476},{"c":60.07,"h":60.52,"l":60.07,"n":109,"o":60.52,"t":"2026-10-02T15:00:00Z","v":3270,"vw":60.286464},{"c":60.07,"h":60.09,"l":59.92,"n":97,"o":59.94,"t":"2026-10-02T15:15:00Z","v":2521,"vw":60.014321},{"c":60.05,"h":60.09,"l":60.05,"n":41,"o":60.08,"t":"2026-10-02T15:30:00Z","v":883,"vw":60.073333},{"c":59.99,"h":60.01,"l":59.96,"n":81,"o":60.01,"t":"2026-10-02T15:45:00Z","v":1505,"vw":59.985833},{"c":59.835,"h":60.03,"l":59.8,"n":142,"o":60.03,"t":"2026-10-02T16:00:00Z","v":3710,"vw":59.880101},{"c":59.93,"h":59.93,"l":59.91,"n":24,"o":59.91,"t":"2026-10-02T16:15:00Z","v":427,"vw":59.919535},{"c":59.75,"h":59.81,"l":59.75,"n":47,"o":59.805,"t":"2026-10-02T16:30:00Z","v":1183,"vw":59.78469},{"c":59.88,"h":59.89,"l":59.765,"n":60,"o":59.765,"t":"2026-10-02T16:45:00Z","v":1971,"vw":59.832679},{"c":59.84,"h":59.97,"l":59.84,"n":59,"o":59.93,"t":"2026-10-02T17:00:00Z","v":1637,"vw":59.887222},{"c":59.76,"h":59.85,"l":59.73,"n":162,"o":59.84,"t":"2026-10-02T17:15:00Z","v":8194,"vw":59.769658},{"c":59.82,"h":59.84,"l":59.8,"n":41,"o":59.8,"t":"2026-10-02T17:30:00Z","v":1402,"vw":59.814},{"c":59.825,"h":59.825,"l":59.76,"n":76,"o":59.81,"t":"2026-10-02T17:45:00Z","v":1729,"vw":59.797656},{"c":59.8,"h":59.81,"l":59.8,"n":38,"o":59.805,"t":"2026-10-02T18:00:00Z","v":864,"vw":59.805893},{"c":59.75,"h":59.79,"l":59.73,"n":65,"o":59.78,"t":"2026-10-02T18:15:00Z","v":1436,"vw":59.758575},{"c":59.85,"h":59.85,"l":59.77,"n":68,"o":59.77,"t":"2026-10-02T18:30:00Z","v":3209,"vw":59.800624},{"c":59.85,"h":59.87,"l":59.835,"n":113,"o":59.835,"t":"2026-10-02T18:45:00Z","v":2402,"vw":59.851964},{"c":59.95,"h":59.95,"l":59.89,"n":89,"o":59.89,"t":"2026-10-02T19:00:00Z","v":2666,"vw":59.913276},{"c":59.965,"h":59.98,"l":59.95,"n":68,"o":59.95,"t":"2026-10-02T19:15:00Z","v":1507,"vw":59.964306},{"c":60.06,"h":60.06,"l":59.98,"n":229,"o":59.99,"t":"2026-10-02T19:30:00Z","v":6085,"vw":60.012568},{"c":60.12,"h":60.18,"l":59.97,"n":780,"o":60.14,"t":"2026-10-02T19:45:00Z","v":23971,"vw":60.091102},{"c":60.08,"h":60.08,"l":60.08,"n":12,"o":60.08,"t":"2026-10-02T20:00:00Z","v":44930,"vw":60.08},{"c":59.85,"h":60.13,"l":59.85,"n":39,"o":60.13,"t":"2026-10-05T13:30:00Z","v":1485,"vw":60.065226},{"c":59.615,"h":59.615,"l":59.615,"n":6,"o":59.615,"t":"2026-10-05T13:45:00Z","v":117,"vw":59.615},{"c":59.835,"h":59.965,"l":59.52,"n":65,"o":59.52,"t":"2026-10-05T14:00:00Z","v":2043,"vw":59.647106},{"c":60.01,"h":60.13,"l":59.86,"n":138,"o":59.89,"t":"2026-10-05T14:15:00Z","v":6267,"vw":60.060013},{"c":59.9,"h":59.9,"l":59.9,"n":36,"o":59.9,"t":"2026-10-05T14:30:00Z","v":698,"vw":59.9},{"c":59.76,"h":59.84,"l":59.76,"n":47,"o":59.84,"t":"2026-10-05T14:45:00Z","v":561,"vw":59.81},{"c":59.77,"h":59.8,"l":59.74,"n":52,"o":59.775,"t":"2026-10-05T15:00:00Z","v":847,"vw":59.77125},{"c":59.74,"h":59.74,"l":59.74,"n":25,"o":59.74,"t":"2026-10-05T15:15:00Z","v":439,"vw":59.74},{"c":59.815,"h":59.815,"l":59.67,"n":24,"o":59.725,"t":"2026-10-05T15:30:00Z","v":1880,"vw":59.691318},{"c":59.86,"h":59.89,"l":59.86,"n":13,"o":59.89,"t":"2026-10-05T15:45:00Z","v":328,"vw":59.88},{"c":59.82,"h":59.82,"l":59.815,"n":84,"o":59.815,"t":"2026-10-05T16:00:00Z","v":4093,"vw":59.818667},{"c":59.85,"h":59.9,"l":59.85,"n":18,"o":59.9,"t":"2026-10-05T16:15:00Z","v":337,"vw":59.872523},{"c":59.89,"h":59.89,"l":59.78,"n":55,"o":59.79,"t":"2026-10-05T16:30:00Z","v":2642,"vw":59.818536},{"c":59.95,"h":59.95,"l":59.95,"n":25,"o":59.95,"t":"2026-10-05T16:45:00Z","v":1052,"vw":59.95},{"c":59.87,"h":59.93,"l":59.87,"n":56,"o":59.9008,"t":"2026-10-05T17:00:00Z","v":1109,"vw":59.905502},{"c":59.9,"h":59.9,"l":59.9,"n":11,"o":59.9,"t":"2026-10-05T17:15:00Z","v":278,"vw":59.9},{"c":59.92,"h":59.92,"l":59.89,"n":90,"o":59.89,"t":"2026-10-05T17:30:00Z","v":3041,"vw":59.906633},{"c":59.79,"h":59.86,"l":59.79,"n":75,"o":59.86,"t":"2026-10-05T17:45:00Z","v":2417,"vw":59.830271},{"c":59.74,"h":59.83,"l":59.74,"n":43,"o":59.83,"t":"2026-10-05T18:00:00Z","v":923,"vw":59.7925},{"c":59.73,"h":59.77,"l":59.73,"n":179,"o":59.735,"t":"2026-10-05T18:15:00Z","v":5700,"vw":59.738017},{"c":59.81,"h":59.81,"l":59.73,"n":151,"o":59.74,"t":"2026-10-05T18:30:00Z","v":4353,"vw":59.752592},{"c":59.74,"h":59.77,"l":59.74,"n":32,"o":59.77,"t":"2026-10-05T18:45:00Z","v":447,"vw":59.755},{"c":59.97,"h":59.97,"l":59.9,"n":18,"o":59.9,"t":"2026-10-05T19:00:00Z","v":401,"vw":59.935},{"c":59.9,"h":59.985,"l":59.88,"n":116,"o":59.98,"t":"2026-10-05T19:15:00Z","v":2537,"vw":59.94125},{"c":59.76,"h":59.925,"l":59.75,"n":214,"o":59.925,"t":"2026-10-05T19:30:00Z","v":4645,"vw":59.804963},{"c":59.78,"h":59.86,"l":59.65,"n":1133,"o":59.74,"t":"2026-10-05T19:45:00Z","v":45451,"vw":59.779908},{"c":59.82,"h":59.82,"l":59.82,"n":16,"o":59.82,"t":"2026-10-05T20:00:00Z","v":101881,"vw":59.82},{"c":59.935,"h":60.2725,"l":59.89,"n":155,"o":60.08,"t":"2026-10-06T13:30:00Z","v":5426,"vw":60.012667},{"c":60.13,"h":60.14,"l":59.97,"n":28,"o":59.97,"t":"2026-10-06T13:45:00Z","v":1436,"vw":60.02232},{"c":60.42,"h":60.47,"l":60.14,"n":138,"o":60.14,"t":"2026-10-06T14:00:00Z","v":3195,"vw":60.329266},{"c":60.065,"h":60.24,"l":60.01,"n":37,"o":60.24,"t":"2026-10-06T14:15:00Z","v":1049,"vw":60.138031},{"c":59.98,"h":60.04,"l":59.97,"n":81,"o":60.04,"t":"2026-10-06T14:30:00Z","v":2866,"vw":59.992934},{"c":60.135,"h":60.235,"l":60.06,"n":256,"o":60.06,"t":"2026-10-06T14:45:00Z","v":7135,"vw":60.149245},{"c":60.13,"h":60.22,"l":60.065,"n":110,"o":60.165,"t":"2026-10-06T15:00:00Z","v":2424,"vw":60.134613},{"c":60.21,"h":60.22,"l":60.11,"n":82,"o":60.16,"t":"2026-10-06T15:15:00Z","v":4541,"vw":60.1866},{"c":60.14,"h":60.21,"l":60.09,"n":122,"o":60.21,"t":"2026-10-06T15:30:00Z","v":3250,"vw":60.140611},{"c":60.06,"h":60.06,"l":60.06,"n":16,"o":60.06,"t":"2026-10-06T15:45:00Z","v":297,"vw":60.06},{"c":60.045,"h":60.05,"l":60.02,"n":89,"o":60.02,"t":"2026-10-06T16:00:00Z","v":1953,"vw":60.036124},{"c":59.93,"h":59.95,"l":59.88,"n":24,"o":59.945,"t":"2026-10-06T16:15:00Z","v":1106,"vw":59.927433},{"c":60,"h":60.0299,"l":59.91,"n":82,"o":59.93,"t":"2026-10-06T16:30:00Z","v":2767,"vw":59.976524},{"c":60.02,"h":60.02,"l":59.965,"n":121,"o":60.02,"t":"2026-10-06T16:45:00Z","v":3879,"vw":60.007562},{"c":60.015,"h":60.035,"l":59.98,"n":91,"o":59.98,"t":"2026-10-06T17:00:00Z","v":2634,"vw":60.015643},{"c":59.97,"h":59.99,"l":59.85,"n":127,"o":59.94,"t":"2026-10-06T17:15:00Z","v":3789,"vw":59.949846},{"c":59.89,"h":59.945,"l":59.89,"n":62,"o":59.94,"t":"2026-10-06T17:30:00Z","v":1414,"vw":59.93453},{"c":59.97,"h":59.97,"l":59.91,"n":49,"o":59.91,"t":"2026-10-06T17:45:00Z","v":1354,"vw":59.947641},{"c":59.84,"h":59.96,"l":59.84,"n":92,"o":59.91,"t":"2026-10-06T18:00:00Z","v":2390,"vw":59.919431},{"c":59.78,"h":59.8797,"l":59.78,"n":69,"o":59.855,"t":"2026-10-06T18:15:00Z","v":1480,"vw":59.827559},{"c":59.8,"h":59.8,"l":59.75,"n":76,"o":59.78,"t":"2026-10-06T18:30:00Z","v":1600,"vw":59.789298},{"c":59.8,"h":59.8,"l":59.72,"n":100,"o":59.76,"t":"2026-10-06T18:45:00Z","v":2135,"vw":59.756285},{"c":59.86,"h":59.86,"l":59.76,"n":203,"o":59.76,"t":"2026-10-06T19:00:00Z","v":5485,"vw":59.799706},{"c":59.86,"h":59.87,"l":59.77,"n":225,"o":59.87,"t":"2026-10-06T19:15:00Z","v":5123,"vw":59.840552},{"c":59.73,"h":59.87,"l":59.73,"n":258,"o":59.87,"t":"2026-10-06T19:30:00Z","v":5571,"vw":59.822901},{"c":59.59,"h":59.81,"l":59.56,"n":1114,"o":59.67,"t":"2026-10-06T19:45:00Z","v":35004,"vw":59.661137},{"c":59.61,"h":59.61,"l":59.61,"n":34,"o":59.61,"t":"2026-10-06T20:00:00Z","v":39038,"vw":59.61},{"c":58.57,"h":59.02,"l":58.57,"n":211,"o":59,"t":"2026-10-07T13:30:00Z","v":9591,"vw":58.856083},{"c":58.58,"h":58.58,"l":58.575,"n":38,"o":58.575,"t":"2026-10-07T13:45:00Z","v":1342,"vw":58.578474},{"c":58.74,"h":58.89,"l":58.585,"n":112,"o":58.585,"t":"2026-10-07T14:00:00Z","v":2427,"vw":58.79632},{"c":58.6,"h":58.69,"l":58.6,"n":82,"o":58.68,"t":"2026-10-07T14:15:00Z","v":1766,"vw":58.641276},{"c":58.48,"h":58.58,"l":58.48,"n":66,"o":58.5,"t":"2026-10-07T14:30:00Z","v":1634,"vw":58.538938},{"c":58.515,"h":58.65,"l":58.48,"n":284,"o":58.56,"t":"2026-10-07T14:45:00Z","v":4156,"vw":58.529727},{"c":58.625,"h":58.66,"l":58.48,"n":156,"o":58.505,"t":"2026-10-07T15:00:00Z","v":3312,"vw":58.571029},{"c":58.55,"h":58.55,"l":58.45,"n":104,"o":58.52,"t":"2026-10-07T15:15:00Z","v":2100,"vw":58.507169},{"c":58.53,"h":58.63,"l":58.515,"n":129,"o":58.515,"t":"2026-10-07T15:30:00Z","v":3749,"vw":58.572025},{"c":58.645,"h":58.645,"l":58.47,"n":116,"o":58.505,"t":"2026-10-07T15:45:00Z","v":2909,"vw":58.548},{"c":58.59,"h":58.63,"l":58.59,"n":86,"o":58.6,"t":"2026-10-07T16:00:00Z","v":2622,"vw":58.608333},{"c":58.65,"h":58.66,"l":58.62,"n":84,"o":58.625,"t":"2026-10-07T16:15:00Z","v":2135,"vw":58.644231},{"c":58.77,"h":58.77,"l":58.67,"n":95,"o":58.69,"t":"2026-10-07T16:30:00Z","v":3006,"vw":58.723559},{"c":58.935,"h":58.935,"l":58.83,"n":179,"o":58.83,"t":"2026-10-07T16:45:00Z","v":4959,"vw":58.891802},{"c":58.9,"h":58.97,"l":58.87,"n":396,"o":58.92,"t":"2026-10-07T17:00:00Z","v":20844,"vw":58.904995},{"c":58.95,"h":59.01,"l":58.885,"n":638,"o":58.9,"t":"2026-10-07T17:15:00Z","v":28628,"vw":58.918219},{"c":58.98,"h":59,"l":58.945,"n":149,"o":58.965,"t":"2026-10-07T17:30:00Z","v":3273,"vw":58.980918},{"c":58.86,"h":59.08,"l":58.8353,"n":227,"o":59.03,"t":"2026-10-07T17:45:00Z","v":8394,"vw":58.966581},{"c":58.89,"h":58.89,"l":58.86,"n":24,"o":58.86,"t":"2026-10-07T18:00:00Z","v":548,"vw":58.8675},{"c":58.9299,"h":58.93,"l":58.905,"n":100,"o":58.93,"t":"2026-10-07T18:15:00Z","v":2274,"vw":58.927798},{"c":58.83,"h":58.94,"l":58.83,"n":96,"o":58.9,"t":"2026-10-07T18:30:00Z","v":2329,"vw":58.901876},{"c":58.831,"h":58.87,"l":58.83,"n":58,"o":58.87,"t":"2026-10-07T18:45:00Z","v":999,"vw":58.846495},{"c":58.765,"h":58.83,"l":58.76,"n":105,"o":58.82,"t":"2026-10-07T19:00:00Z","v":3793,"vw":58.789437},{"c":58.825,"h":58.825,"l":58.71,"n":119,"o":58.74,"t":"2026-10-07T19:15:00Z","v":3207,"vw":58.750557},{"c":58.74,"h":58.83,"l":58.73,"n":203,"o":58.83,"t":"2026-10-07T19:30:00Z","v":4526,"vw":58.785263},{"c":58.76,"h":58.78,"l":58.66,"n":770,"o":58.73,"t":"2026-10-07T19:45:00Z","v":21808,"vw":58.731629},{"c":58.74,"h":58.74,"l":58.74,"n":25,"o":58.74,"t":"2026-10-07T20:00:00Z","v":43717,"vw":58.74},{"c":58.68,"h":58.725,"l":58.3,"n":66,"o":58.59,"t":"2026-10-08T13:30:00Z","v":3546,"vw":58.560348},{"c":58.98,"h":58.98,"l":58.88,"n":70,"o":58.88,"t":"2026-10-08T13:45:00Z","v":2301,"vw":58.962042},{"c":58.85,"h":58.99,"l":58.85,"n":71,"o":58.96,"t":"2026-10-08T14:00:00Z","v":1987,"vw":58.963318},{"c":58.73,"h":58.76,"l":58.67,"n":50,"o":58.76,"t":"2026-10-08T14:15:00Z","v":1194,"vw":58.722849},{"c":58.73,"h":58.78,"l":58.71,"n":81,"o":58.73,"t":"2026-10-08T14:30:00Z","v":2902,"vw":58.731053},{"c":58.63,"h":58.7,"l":58.6,"n":92,"o":58.65,"t":"2026-10-08T14:45:00Z","v":3017,"vw":58.644616},{"c":58.53,"h":58.66,"l":58.53,"n":76,"o":58.64,"t":"2026-10-08T15:00:00Z","v":1430,"vw":58.606875},{"c":58.58,"h":58.58,"l":58.49,"n":111,"o":58.5,"t":"2026-10-08T15:15:00Z","v":3241,"vw":58.540594},{"c":58.63,"h":58.65,"l":58.6,"n":48,"o":58.6,"t":"2026-10-08T15:30:00Z","v":870,"vw":58.62},{"c":58.65,"h":58.71,"l":58.65,"n":53,"o":58.71,"t":"2026-10-08T15:45:00Z","v":960,"vw":58.687099},{"c":58.76,"h":58.76,"l":58.68,"n":33,"o":58.68,"t":"2026-10-08T16:00:00Z","v":768,"vw":58.723333},{"c":59.04,"h":59.04,"l":58.93,"n":124,"o":58.97,"t":"2026-10-08T16:15:00Z","v":3323,"vw":58.968026},{"c":58.87,"h":58.98,"l":58.87,"n":75,"o":58.95,"t":"2026-10-08T16:30:00Z","v":2086,"vw":58.936798},{"c":59.21,"h":59.21,"l":58.99,"n":61,"o":59.05,"t":"2026-10-08T16:45:00Z","v":1453,"vw":59.057857},{"c":59.42,"h":59.46,"l":59.1301,"n":241,"o":59.27,"t":"2026-10-08T17:00:00Z","v":5599,"vw":59.240202},{"c":59.49,"h":59.64,"l":59.29,"n":324,"o":59.35,"t":"2026-10-08T17:15:00Z","v":8080,"vw":59.486875},{"c":59.575,"h":59.58,"l":59.465,"n":155,"o":59.465,"t":"2026-10-08T17:30:00Z","v":2929,"vw":59.533887},{"c":59.515,"h":59.55,"l":59.445,"n":115,"o":59.55,"t":"2026-10-08T17:45:00Z","v":2658,"vw":59.50553},{"c":59.445,"h":59.58,"l":59.445,"n":142,"o":59.47,"t":"2026-10-08T18:00:00Z","v":2614,"vw":59.475585},{"c":59.38,"h":59.51,"l":59.32,"n":129,"o":59.51,"t":"2026-10-08T18:15:00Z","v":2618,"vw":59.412917},{"c":59.375,"h":59.42,"l":59.35,"n":178,"o":59.38,"t":"2026-10-08T18:30:00Z","v":2892,"vw":59.378154},{"c":59.28,"h":59.38,"l":59.28,"n":179,"o":59.37,"t":"2026-10-08T18:45:00Z","v":4159,"vw":59.333743},{"c":59.26,"h":59.33,"l":59.16,"n":228,"o":59.315,"t":"2026-10-08T19:00:00Z","v":18770,"vw":59.192163},{"c":59.28,"h":59.33,"l":59.265,"n":234,"o":59.27,"t":"2026-10-08T19:15:00Z","v":6688,"vw":59.294122},{"c":59.25,"h":59.285,"l":59.16,"n":430,"o":59.27,"t":"2026-10-08T19:30:00Z","v":7478,"vw":59.221351},{"c":59.36,"h":59.385,"l":59.27,"n":835,"o":59.27,"t":"2026-10-08T19:45:00Z","v":18980,"vw":59.341341},{"c":59.33,"h":59.33,"l":59.33,"n":23,"o":59.33,"t":"2026-10-08T20:00:00Z","v":30923,"vw":59.33},{"c":58.94,"h":59.1,"l":58.63,"n":79,"o":59.1,"t":"2026-10-09T13:30:00Z","v":3627,"vw":58.9833},{"c":58.78,"h":58.8,"l":58.78,"n":14,"o":58.8,"t":"2026-10-09T13:45:00Z","v":406,"vw":58.79},{"c":58.76,"h":58.95,"l":58.5801,"n":84,"o":58.9,"t":"2026-10-09T14:00:00Z","v":4183,"vw":58.749109},{"c":58.855,"h":58.9699,"l":58.74,"n":28,"o":58.74,"t":"2026-10-09T14:15:00Z","v":1312,"vw":58.802397},{"c":58.5901,"h":58.73,"l":58.5901,"n":45,"o":58.73,"t":"2026-10-09T14:30:00Z","v":1270,"vw":58.677139},{"c":58.75,"h":58.8,"l":58.73,"n":56,"o":58.8,"t":"2026-10-09T14:45:00Z","v":598,"vw":58.76},{"c":58.68,"h":58.79,"l":58.68,"n":79,"o":58.79,"t":"2026-10-09T15:00:00Z","v":2005,"vw":58.71},{"c":58.72,"h":58.73,"l":58.72,"n":30,"o":58.73,"t":"2026-10-09T15:15:00Z","v":500,"vw":58.723506},{"c":58.56,"h":58.6,"l":58.5,"n":117,"o":58.6,"t":"2026-10-09T15:30:00Z","v":2454,"vw":58.521713},{"c":58.59,"h":58.59,"l":58.59,"n":18,"o":58.59,"t":"2026-10-09T15:45:00Z","v":261,"vw":58.59},{"c":58.52,"h":58.59,"l":58.52,"n":39,"o":58.565,"t":"2026-10-09T16:00:00Z","v":849,"vw":58.56188},{"c":58.595,"h":58.64,"l":58.555,"n":125,"o":58.555,"t":"2026-10-09T16:15:00Z","v":3111,"vw":58.597541},{"c":58.67,"h":58.72,"l":58.64,"n":74,"o":58.64,"t":"2026-10-09T16:30:00Z","v":1186,"vw":58.67375},{"c":58.67,"h":58.71,"l":58.66,"n":51,"o":58.66,"t":"2026-10-09T16:45:00Z","v":1352,"vw":58.670438},{"c":58.59,"h":58.695,"l":58.59,"n":92,"o":58.695,"t":"2026-10-09T17:00:00Z","v":1374,"vw":58.634555},{"c":58.62,"h":58.65,"l":58.6,"n":102,"o":58.65,"t":"2026-10-09T17:15:00Z","v":2639,"vw":58.623566},{"c":58.71,"h":58.71,"l":58.65,"n":31,"o":58.67,"t":"2026-10-09T17:30:00Z","v":703,"vw":58.682},{"c":58.62,"h":58.73,"l":58.62,"n":83,"o":58.71,"t":"2026-10-09T17:45:00Z","v":2243,"vw":58.668285},{"c":58.6,"h":58.66,"l":58.57,"n":156,"o":58.66,"t":"2026-10-09T18:00:00Z","v":7731,"vw":58.602575},{"c":58.52,"h":58.57,"l":58.52,"n":19,"o":58.545,"t":"2026-10-09T18:15:00Z","v":504,"vw":58.545},{"c":58.62,"h":58.62,"l":58.55,"n":67,"o":58.56,"t":"2026-10-09T18:30:00Z","v":2227,"vw":58.562222},{"c":58.8196,"h":58.8196,"l":58.8196,"n":12,"o":58.8196,"t":"2026-10-09T18:45:00Z","v":593,"vw":58.8196},{"c":58.745,"h":58.82,"l":58.745,"n":69,"o":58.8,"t":"2026-10-09T19:00:00Z","v":1429,"vw":58.794926},{"c":58.7399,"h":58.76,"l":58.71,"n":93,"o":58.76,"t":"2026-10-09T19:15:00Z","v":2956,"vw":58.723524},{"c":58.62,"h":58.71,"l":58.62,"n":171,"o":58.7,"t":"2026-10-09T19:30:00Z","v":2825,"vw":58.674583},{"c":58.615,"h":58.68,"l":58.55,"n":669,"o":58.635,"t":"2026-10-09T19:45:00Z","v":22487,"vw":58.622477},{"c":58.59,"h":58.59,"l":58.59,"n":22,"o":58.59,"t":"2026-10-09T20:00:00Z","v":30012,"vw":58.59},{"c":59.02,"h":59.12,"l":58.59,"n":172,"o":58.59,"t":"2026-10-12T13:30:00Z","v":8391,"vw":58.869188},{"c":58.94,"h":59.04,"l":58.94,"n":39,"o":59.04,"t":"2026-10-12T13:45:00Z","v":1571,"vw":58.955},{"c":59.08,"h":59.17,"l":59.02,"n":69,"o":59.02,"t":"2026-10-12T14:00:00Z","v":2973,"vw":59.101542},{"c":59.18,"h":59.18,"l":59.01,"n":70,"o":59.065,"t":"2026-10-12T14:15:00Z","v":4656,"vw":59.111774},{"c":59.16,"h":59.21,"l":59.14,"n":55,"o":59.14,"t":"2026-10-12T14:30:00Z","v":2963,"vw":59.174833},{"c":59.36,"h":59.36,"l":59.36,"n":7,"o":59.36,"t":"2026-10-12T14:45:00Z","v":248,"vw":59.36},{"c":59.31,"h":59.33,"l":59.29,"n":77,"o":59.32,"t":"2026-10-12T15:00:00Z","v":4132,"vw":59.311902},{"c":59.33,"h":59.34,"l":59.26,"n":69,"o":59.28,"t":"2026-10-12T15:15:00Z","v":2962,"vw":59.304474},{"c":59.465,"h":59.465,"l":59.37,"n":52,"o":59.37,"t":"2026-10-12T15:30:00Z","v":2108,"vw":59.445},{"c":59.48,"h":59.48,"l":59.48,"n":6,"o":59.48,"t":"2026-10-12T15:45:00Z","v":175,"vw":59.48},{"c":59.5101,"h":59.56,"l":59.5101,"n":52,"o":59.55,"t":"2026-10-12T16:00:00Z","v":1517,"vw":59.52556},{"c":59.57,"h":59.58,"l":59.57,"n":55,"o":59.58,"t":"2026-10-12T16:15:00Z","v":1725,"vw":59.576195},{"c":59.61,"h":59.61,"l":59.61,"n":21,"o":59.61,"t":"2026-10-12T16:30:00Z","v":316,"vw":59.61},{"c":59.63,"h":59.66,"l":59.62,"n":36,"o":59.65,"t":"2026-10-12T16:45:00Z","v":1098,"vw":59.640833},{"c":59.66,"h":59.66,"l":59.59,"n":81,"o":59.59,"t":"2026-10-12T17:00:00Z","v":1830,"vw":59.615893},{"c":59.67,"h":59.67,"l":59.64,"n":58,"o":59.64,"t":"2026-10-12T17:15:00Z","v":1340,"vw":59.657552},{"c":59.61,"h":59.61,"l":59.58,"n":29,"o":59.58,"t":"2026-10-12T17:30:00Z","v":679,"vw":59.6},{"c":59.71,"h":59.71,"l":59.64,"n":89,"o":59.64,"t":"2026-10-12T17:45:00Z","v":3673,"vw":59.697},{"c":59.61,"h":59.68,"l":59.61,"n":26,"o":59.68,"t":"2026-10-12T18:00:00Z","v":605,"vw":59.65},{"c":59.63,"h":59.63,"l":59.55,"n":124,"o":59.63,"t":"2026-10-12T18:15:00Z","v":4209,"vw":59.594553},{"c":59.65,"h":59.7292,"l":59.64,"n":96,"o":59.68,"t":"2026-10-12T18:30:00Z","v":6064,"vw":59.707616},{"c":59.63,"h":59.7,"l":59.63,"n":123,"o":59.64,"t":"2026-10-12T18:45:00Z","v":3785,"vw":59.649775},{"c":59.66,"h":59.68,"l":59.63,"n":74,"o":59.63,"t":"2026-10-12T19:00:00Z","v":3404,"vw":59.654363},{"c":59.685,"h":59.685,"l":59.64,"n":180,"o":59.67,"t":"2026-10-12T19:15:00Z","v":6595,"vw":59.66152},{"c":59.67,"h":59.74,"l":59.67,"n":333,"o":59.675,"t":"2026-10-12T19:30:00Z","v":14248,"vw":59.712258},{"c":59.53,"h":59.65,"l":59.4,"n":1095,"o":59.65,"t":"2026-10-12T19:45:00Z","v":31719,"vw":59.487486},{"c":59.49,"h":59.49,"l":59.49,"n":29,"o":59.49,"t":"2026-10-12T20:00:00Z","v":58095,"vw":59.49},{"c":59.8,"h":59.8,"l":59.8,"n":9,"o":59.8,"t":"2026-10-13T12:00:00Z","v":2999,"vw":59.8},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-13T12:15:00Z","v":2992,"vw":59.8},{"c":59.89,"h":60.15,"l":59.635,"n":277,"o":59.86,"t":"2026-10-13T13:30:00Z","v":14784,"vw":59.923493},{"c":59.45,"h":59.75,"l":59.43,"n":62,"o":59.72,"t":"2026-10-13T13:45:00Z","v":3557,"vw":59.622926},{"c":58.98,"h":59.22,"l":58.765,"n":116,"o":59.22,"t":"2026-10-13T14:00:00Z","v":9206,"vw":58.942671},{"c":59.02,"h":59.14,"l":59,"n":98,"o":59.06,"t":"2026-10-13T14:15:00Z","v":4221,"vw":59.048066},{"c":59.075,"h":59.13,"l":59.03,"n":32,"o":59.13,"t":"2026-10-13T14:30:00Z","v":1179,"vw":59.084828},{"c":59.15,"h":59.175,"l":59,"n":158,"o":59.005,"t":"2026-10-13T14:45:00Z","v":6335,"vw":59.094441},{"c":59.09,"h":59.17,"l":59.08,"n":83,"o":59.1,"t":"2026-10-13T15:00:00Z","v":4400,"vw":59.103628},{"c":59.13,"h":59.19,"l":59.11,"n":89,"o":59.13,"t":"2026-10-13T15:15:00Z","v":2187,"vw":59.141397},{"c":59.11,"h":59.17,"l":59.09,"n":133,"o":59.14,"t":"2026-10-13T15:30:00Z","v":2664,"vw":59.133},{"c":58.965,"h":59.07,"l":58.93,"n":75,"o":59.07,"t":"2026-10-13T15:45:00Z","v":2002,"vw":58.994745},{"c":58.68,"h":58.955,"l":58.68,"n":97,"o":58.955,"t":"2026-10-13T16:00:00Z","v":5294,"vw":58.820233},{"c":58.66,"h":58.73,"l":58.66,"n":102,"o":58.695,"t":"2026-10-13T16:15:00Z","v":3084,"vw":58.682704},{"c":58.63,"h":58.66,"l":58.585,"n":172,"o":58.66,"t":"2026-10-13T16:30:00Z","v":8562,"vw":58.610021},{"c":58.705,"h":58.73,"l":58.68,"n":172,"o":58.69,"t":"2026-10-13T16:45:00Z","v":4240,"vw":58.713138},{"c":58.76,"h":58.77,"l":58.695,"n":89,"o":58.695,"t":"2026-10-13T17:00:00Z","v":2313,"vw":58.74},{"c":58.87,"h":58.885,"l":58.79,"n":87,"o":58.79,"t":"2026-10-13T17:15:00Z","v":2557,"vw":58.851631},{"c":58.885,"h":58.885,"l":58.84,"n":114,"o":58.84,"t":"2026-10-13T17:30:00Z","v":5118,"vw":58.864409},{"c":58.805,"h":58.85,"l":58.685,"n":157,"o":58.85,"t":"2026-10-13T17:45:00Z","v":5608,"vw":58.762349},{"c":58.92,"h":58.95,"l":58.8,"n":189,"o":58.8,"t":"2026-10-13T18:00:00Z","v":5675,"vw":58.913962},{"c":59.09,"h":59.1,"l":58.92,"n":167,"o":58.92,"t":"2026-10-13T18:15:00Z","v":7750,"vw":58.97964},{"c":59.09,"h":59.13,"l":59.09,"n":141,"o":59.13,"t":"2026-10-13T18:30:00Z","v":2591,"vw":59.095727},{"c":59.07,"h":59.07,"l":59.01,"n":130,"o":59.04,"t":"2026-10-13T18:45:00Z","v":2824,"vw":59.030769},{"c":59.12,"h":59.14,"l":59.06,"n":165,"o":59.08,"t":"2026-10-13T19:00:00Z","v":5124,"vw":59.094648},{"c":59.15,"h":59.16,"l":59.1,"n":74,"o":59.12,"t":"2026-10-13T19:15:00Z","v":2217,"vw":59.131544},{"c":59.2,"h":59.225,"l":59.16,"n":262,"o":59.16,"t":"2026-10-13T19:30:00Z","v":7025,"vw":59.20143},{"c":59.105,"h":59.26,"l":59.09,"n":894,"o":59.19,"t":"2026-10-13T19:45:00Z","v":30572,"vw":59.18413},{"c":59.14,"h":59.14,"l":59.14,"n":29,"o":59.14,"t":"2026-10-13T20:00:00Z","v":49190,"vw":59.14},{"c":59.1,"h":59.1,"l":59.1,"n":2,"o":59.1,"t":"2026-10-14T08:00:00Z","v":128,"vw":59.1},{"c":58.315,"h":58.585,"l":58.1,"n":71,"o":58.28,"t":"2026-10-14T13:30:00Z","v":3824,"vw":58.303023},{"c":58.19,"h":58.26,"l":58.04,"n":183,"o":58.08,"t":"2026-10-14T13:45:00Z","v":5556,"vw":58.12452},{"c":58.39,"h":58.39,"l":58.26,"n":151,"o":58.31,"t":"2026-10-14T14:00:00Z","v":3744,"vw":58.320129},{"c":58.66,"h":58.66,"l":58.36,"n":56,"o":58.37,"t":"2026-10-14T14:15:00Z","v":1942,"vw":58.531735},{"c":58.92,"h":58.94,"l":58.8,"n":100,"o":58.855,"t":"2026-10-14T14:30:00Z","v":2625,"vw":58.867095},{"c":58.93,"h":58.93,"l":58.79,"n":156,"o":58.9,"t":"2026-10-14T14:45:00Z","v":4719,"vw":58.876375},{"c":58.76,"h":58.89,"l":58.76,"n":28,"o":58.89,"t":"2026-10-14T15:00:00Z","v":781,"vw":58.832},{"c":58.91,"h":58.92,"l":58.815,"n":149,"o":58.9,"t":"2026-10-14T15:15:00Z","v":5779,"vw":58.863918},{"c":58.9,"h":59,"l":58.885,"n":190,"o":58.885,"t":"2026-10-14T15:30:00Z","v":4450,"vw":58.962774},{"c":58.88,"h":58.91,"l":58.82,"n":204,"o":58.91,"t":"2026-10-14T15:45:00Z","v":7829,"vw":58.859675},{"c":58.79,"h":58.885,"l":58.74,"n":133,"o":58.885,"t":"2026-10-14T16:00:00Z","v":3295,"vw":58.787503},{"c":58.7,"h":58.78,"l":58.695,"n":22,"o":58.78,"t":"2026-10-14T16:15:00Z","v":2767,"vw":58.705295},{"c":58.68,"h":58.75,"l":58.68,"n":179,"o":58.725,"t":"2026-10-14T16:30:00Z","v":18538,"vw":58.725659},{"c":58.66,"h":58.66,"l":58.615,"n":102,"o":58.63,"t":"2026-10-14T16:45:00Z","v":3569,"vw":58.646466},{"c":58.5,"h":58.595,"l":58.47,"n":114,"o":58.595,"t":"2026-10-14T17:00:00Z","v":3485,"vw":58.535809},{"c":58.665,"h":58.665,"l":58.555,"n":37,"o":58.555,"t":"2026-10-14T17:15:00Z","v":1073,"vw":58.589211},{"c":58.53,"h":58.665,"l":58.53,"n":117,"o":58.64,"t":"2026-10-14T17:30:00Z","v":2193,"vw":58.62123},{"c":58.49,"h":58.59,"l":58.49,"n":209,"o":58.55,"t":"2026-10-14T17:45:00Z","v":4399,"vw":58.546499},{"c":58.55,"h":58.55,"l":58.49,"n":217,"o":58.49,"t":"2026-10-14T18:00:00Z","v":5937,"vw":58.503034},{"c":58.65,"h":58.65,"l":58.56,"n":137,"o":58.56,"t":"2026-10-14T18:15:00Z","v":2939,"vw":58.599347},{"c":58.493,"h":58.61,"l":58.493,"n":156,"o":58.61,"t":"2026-10-14T18:30:00Z","v":3895,"vw":58.555078},{"c":58.45,"h":58.52,"l":58.45,"n":150,"o":58.52,"t":"2026-10-14T18:45:00Z","v":4092,"vw":58.479396},{"c":58.5245,"h":58.57,"l":58.42,"n":233,"o":58.443,"t":"2026-10-14T19:00:00Z","v":8457,"vw":58.505431},{"c":58.58,"h":58.6,"l":58.43,"n":311,"o":58.57,"t":"2026-10-14T19:15:00Z","v":8693,"vw":58.50641},{"c":58.39,"h":58.59,"l":58.39,"n":408,"o":58.59,"t":"2026-10-14T19:30:00Z","v":12070,"vw":58.472813},{"c":58.63,"h":58.63,"l":58.42,"n":1257,"o":58.4575,"t":"2026-10-14T19:45:00Z","v":89672,"vw":58.520164},{"c":58.64,"h":58.64,"l":58.64,"n":31,"o":58.64,"t":"2026-10-14T20:00:00Z","v":49369,"vw":58.64},{"c":59.04,"h":59.04,"l":59.01,"n":56,"o":59.03,"t":"2026-10-15T13:30:00Z","v":2159,"vw":59.027514},{"c":59.34,"h":59.34,"l":58.6625,"n":291,"o":58.81,"t":"2026-10-15T13:45:00Z","v":10648,"vw":59.074034},{"c":59.37,"h":59.41,"l":59.14,"n":297,"o":59.185,"t":"2026-10-15T14:00:00Z","v":10014,"vw":59.273687},{"c":59.41,"h":59.49,"l":59.34,"n":134,"o":59.35,"t":"2026-10-15T14:15:00Z","v":4845,"vw":59.421152},{"c":59.66,"h":59.71,"l":59.535,"n":272,"o":59.55,"t":"2026-10-15T14:30:00Z","v":9009,"vw":59.633201},{"c":59.39,"h":59.5,"l":59.37,"n":112,"o":59.5,"t":"2026-10-15T14:45:00Z","v":3929,"vw":59.433889},{"c":59.27,"h":59.28,"l":59.26,"n":30,"o":59.26,"t":"2026-10-15T15:00:00Z","v":621,"vw":59.271311},{"c":58.94,"h":59.02,"l":58.87,"n":67,"o":59.02,"t":"2026-10-15T15:15:00Z","v":2718,"vw":58.939765},{"c":59.06,"h":59.06,"l":58.96,"n":87,"o":59.05,"t":"2026-10-15T15:30:00Z","v":2457,"vw":59.007364},{"c":58.97,"h":59.08,"l":58.95,"n":104,"o":59.08,"t":"2026-10-15T15:45:00Z","v":2980,"vw":59.002183},{"c":58.91,"h":58.97,"l":58.88,"n":144,"o":58.96,"t":"2026-10-15T16:00:00Z","v":6219,"vw":58.911524},{"c":59.02,"h":59.03,"l":58.975,"n":77,"o":58.975,"t":"2026-10-15T16:15:00Z","v":3203,"vw":59.016252},{"c":59.01,"h":59.05,"l":59.01,"n":41,"o":59.04,"t":"2026-10-15T16:30:00Z","v":1679,"vw":59.038801},{"c":59.12,"h":59.14,"l":59.08,"n":92,"o":59.08,"t":"2026-10-15T16:45:00Z","v":3025,"vw":59.123533},{"c":59.145,"h":59.19,"l":59.11,"n":54,"o":59.13,"t":"2026-10-15T17:00:00Z","v":2130,"vw":59.131655},{"c":59.18,"h":59.18,"l":59.12,"n":75,"o":59.135,"t":"2026-10-15T17:15:00Z","v":2091,"vw":59.15739},{"c":59.2,"h":59.26,"l":59.2,"n":89,"o":59.22,"t":"2026-10-15T17:30:00Z","v":1936,"vw":59.237143},{"c":59.1,"h":59.2,"l":59.1,"n":108,"o":59.175,"t":"2026-10-15T17:45:00Z","v":3141,"vw":59.181734},{"c":59.13,"h":59.15,"l":59.1,"n":130,"o":59.13,"t":"2026-10-15T18:00:00Z","v":4262,"vw":59.1211},{"c":59.2,"h":59.23,"l":59.16,"n":101,"o":59.16,"t":"2026-10-15T18:15:00Z","v":2402,"vw":59.17253},{"c":59.06,"h":59.17,"l":59.06,"n":84,"o":59.17,"t":"2026-10-15T18:30:00Z","v":3325,"vw":59.117687},{"c":59.05,"h":59.1,"l":59.01,"n":173,"o":59.08,"t":"2026-10-15T18:45:00Z","v":5328,"vw":59.037555},{"c":59.06,"h":59.06,"l":59.06,"n":41,"o":59.06,"t":"2026-10-15T19:00:00Z","v":1300,"vw":59.06},{"c":59.115,"h":59.16,"l":59.06,"n":186,"o":59.06,"t":"2026-10-15T19:15:00Z","v":4020,"vw":59.098244},{"c":59.07,"h":59.17,"l":59.06,"n":231,"o":59.1,"t":"2026-10-15T19:30:00Z","v":5481,"vw":59.106296},{"c":59.27,"h":59.41,"l":59.01,"n":990,"o":59.14,"t":"2026-10-15T19:45:00Z","v":32188,"vw":59.242192},{"c":59.27,"h":59.27,"l":59.27,"n":21,"o":59.27,"t":"2026-10-15T20:00:00Z","v":41945,"vw":59.27},{"c":59.57,"h":59.57,"l":59.57,"n":5,"o":59.57,"t":"2026-10-16T13:15:00Z","v":226,"vw":59.57},{"c":60.385,"h":60.385,"l":59.12,"n":216,"o":59.12,"t":"2026-10-16T13:30:00Z","v":12350,"vw":59.669122},{"c":60.15,"h":60.435,"l":60.15,"n":22,"o":60.375,"t":"2026-10-16T13:45:00Z","v":731,"vw":60.342632},{"c":60.35,"h":60.44,"l":60.15,"n":135,"o":60.375,"t":"2026-10-16T14:00:00Z","v":4193,"vw":60.27281},{"c":60.59,"h":60.615,"l":60.52,"n":133,"o":60.52,"t":"2026-10-16T14:15:00Z","v":3513,"vw":60.561053},{"c":60.465,"h":60.535,"l":60.465,"n":28,"o":60.535,"t":"2026-10-16T14:30:00Z","v":1212,"vw":60.488333},{"c":60.355,"h":60.4,"l":60.26,"n":114,"o":60.39,"t":"2026-10-16T14:45:00Z","v":4776,"vw":60.348569},{"c":60.46,"h":60.48,"l":60.43,"n":48,"o":60.43,"t":"2026-10-16T15:00:00Z","v":1268,"vw":60.457076},{"c":60.37,"h":60.5,"l":60.37,"n":116,"o":60.5,"t":"2026-10-16T15:15:00Z","v":2221,"vw":60.445556},{"c":60.27,"h":60.32,"l":60.19,"n":136,"o":60.25,"t":"2026-10-16T15:30:00Z","v":4472,"vw":60.253946},{"c":60.13,"h":60.28,"l":60.13,"n":106,"o":60.28,"t":"2026-10-16T15:45:00Z","v":2546,"vw":60.19955},{"c":60.035,"h":60.13,"l":60.035,"n":44,"o":60.13,"t":"2026-10-16T16:00:00Z","v":967,"vw":60.094286},{"c":59.91,"h":59.93,"l":59.895,"n":93,"o":59.93,"t":"2026-10-16T16:15:00Z","v":2016,"vw":59.919022},{"c":59.9,"h":59.9,"l":59.85,"n":54,"o":59.85,"t":"2026-10-16T16:30:00Z","v":1368,"vw":59.884064},{"c":59.73,"h":59.8,"l":59.7,"n":74,"o":59.8,"t":"2026-10-16T16:45:00Z","v":1697,"vw":59.73},{"c":59.61,"h":59.75,"l":59.61,"n":74,"o":59.75,"t":"2026-10-16T17:00:00Z","v":1488,"vw":59.662442},{"c":59.84,"h":59.84,"l":59.61,"n":203,"o":59.62,"t":"2026-10-16T17:15:00Z","v":5538,"vw":59.703065},{"c":59.78,"h":59.81,"l":59.7263,"n":105,"o":59.77,"t":"2026-10-16T17:30:00Z","v":2874,"vw":59.762505},{"c":59.7,"h":59.8,"l":59.7,"n":104,"o":59.765,"t":"2026-10-16T17:45:00Z","v":2556,"vw":59.743729},{"c":59.73,"h":59.73,"l":59.63,"n":165,"o":59.68,"t":"2026-10-16T18:00:00Z","v":3628,"vw":59.674574},{"c":59.73,"h":59.78,"l":59.69,"n":75,"o":59.69,"t":"2026-10-16T18:15:00Z","v":1860,"vw":59.744183},{"c":59.69,"h":59.73,"l":59.68,"n":131,"o":59.68,"t":"2026-10-16T18:30:00Z","v":3711,"vw":59.704584},{"c":59.77,"h":59.79,"l":59.73,"n":121,"o":59.76,"t":"2026-10-16T18:45:00Z","v":3146,"vw":59.75875},{"c":59.77,"h":59.79,"l":59.76,"n":94,"o":59.76,"t":"2026-10-16T19:00:00Z","v":1755,"vw":59.78},{"c":59.77,"h":59.81,"l":59.75,"n":96,"o":59.75,"t":"2026-10-16T19:15:00Z","v":1904,"vw":59.784286},{"c":59.74,"h":59.8225,"l":59.7,"n":235,"o":59.75,"t":"2026-10-16T19:30:00Z","v":5064,"vw":59.751444},{"c":59.8,"h":60,"l":59.76,"n":903,"o":59.76,"t":"2026-10-16T19:45:00Z","v":29636,"vw":59.861781},{"c":59.84,"h":59.84,"l":59.84,"n":16,"o":59.84,"t":"2026-10-16T20:00:00Z","v":39958,"vw":59.84},{"c":59.75,"h":59.825,"l":59.53,"n":32,"o":59.82,"t":"2026-10-19T13:30:00Z","v":1875,"vw":59.682143},{"c":59.325,"h":59.74,"l":59.325,"n":53,"o":59.7,"t":"2026-10-19T13:45:00Z","v":2034,"vw":59.644322},{"c":59.6,"h":59.6,"l":59.585,"n":16,"o":59.585,"t":"2026-10-19T14:00:00Z","v":286,"vw":59.592611},{"c":59.64,"h":59.7,"l":59.58,"n":140,"o":59.68,"t":"2026-10-19T14:15:00Z","v":4111,"vw":59.674226},{"c":59.53,"h":59.56,"l":59.45,"n":102,"o":59.56,"t":"2026-10-19T14:30:00Z","v":2299,"vw":59.542885},{"c":59.43,"h":59.43,"l":59.43,"n":7,"o":59.43,"t":"2026-10-19T14:45:00Z","v":257,"vw":59.43},{"c":59.72,"h":59.8,"l":59.54,"n":86,"o":59.54,"t":"2026-10-19T15:00:00Z","v":2645,"vw":59.71472},{"c":59.68,"h":59.845,"l":59.68,"n":83,"o":59.845,"t":"2026-10-19T15:15:00Z","v":2560,"vw":59.771583},{"c":59.69,"h":59.7,"l":59.66,"n":50,"o":59.66,"t":"2026-10-19T15:30:00Z","v":1181,"vw":59.683333},{"c":59.69,"h":59.69,"l":59.61,"n":54,"o":59.63,"t":"2026-10-19T15:45:00Z","v":1611,"vw":59.634499},{"c":59.61,"h":59.62,"l":59.61,"n":11,"o":59.62,"t":"2026-10-19T16:00:00Z","v":357,"vw":59.613788},{"c":59.49,"h":59.54,"l":59.49,"n":103,"o":59.5,"t":"2026-10-19T16:15:00Z","v":2719,"vw":59.523186},{"c":59.45,"h":59.47,"l":59.45,"n":29,"o":59.46,"t":"2026-10-19T16:30:00Z","v":1056,"vw":59.462875},{"c":59.41,"h":59.46,"l":59.39,"n":83,"o":59.45,"t":"2026-10-19T16:45:00Z","v":1755,"vw":59.436336},{"c":59.24,"h":59.45,"l":59.24,"n":116,"o":59.45,"t":"2026-10-19T17:00:00Z","v":2818,"vw":59.336936},{"c":59.34,"h":59.35,"l":59.25,"n":75,"o":59.25,"t":"2026-10-19T17:15:00Z","v":1423,"vw":59.294096},{"c":59.4,"h":59.4,"l":59.35,"n":65,"o":59.3676,"t":"2026-10-19T17:30:00Z","v":1351,"vw":59.377784},{"c":59.38,"h":59.4,"l":59.38,"n":28,"o":59.4,"t":"2026-10-19T17:45:00Z","v":622,"vw":59.395157},{"c":59.38,"h":59.38,"l":59.34,"n":110,"o":59.36,"t":"2026-10-19T18:00:00Z","v":2021,"vw":59.36152},{"c":59.29,"h":59.37,"l":59.29,"n":49,"o":59.37,"t":"2026-10-19T18:15:00Z","v":1155,"vw":59.334481},{"c":59.26,"h":59.26,"l":59.26,"n":37,"o":59.26,"t":"2026-10-19T18:30:00Z","v":811,"vw":59.26},{"c":59.32,"h":59.34,"l":59.27,"n":182,"o":59.3,"t":"2026-10-19T18:45:00Z","v":6396,"vw":59.309772},{"c":59.36,"h":59.36,"l":59.31,"n":132,"o":59.33,"t":"2026-10-19T19:00:00Z","v":3817,"vw":59.343333},{"c":59.41,"h":59.435,"l":59.37,"n":137,"o":59.38,"t":"2026-10-19T19:15:00Z","v":2759,"vw":59.41},{"c":59.33,"h":59.43,"l":59.33,"n":183,"o":59.38,"t":"2026-10-19T19:30:00Z","v":3112,"vw":59.369091},{"c":59.39,"h":59.47,"l":59.31,"n":862,"o":59.335,"t":"2026-10-19T19:45:00Z","v":20360,"vw":59.369895},{"c":59.4,"h":59.4,"l":59.4,"n":35,"o":59.4,"t":"2026-10-19T20:00:00Z","v":33882,"vw":59.4},{"c":59.5,"h":59.5,"l":59.5,"n":9,"o":59.5,"t":"2026-10-20T13:15:00Z","v":559,"vw":59.5},{"c":60.655,"h":60.67,"l":59.69,"n":205,"o":59.69,"t":"2026-10-20T13:30:00Z","v":10646,"vw":60.042363},{"c":60.8802,"h":61,"l":60.655,"n":110,"o":60.655,"t":"2026-10-20T13:45:00Z","v":2502,"vw":60.859098},{"c":60.5,"h":60.63,"l":60.5,"n":48,"o":60.63,"t":"2026-10-20T14:00:00Z","v":1093,"vw":60.556667},{"c":60.54,"h":60.54,"l":60.54,"n":13,"o":60.54,"t":"2026-10-20T14:15:00Z","v":145,"vw":60.54},{"c":60.85,"h":60.85,"l":60.64,"n":26,"o":60.64,"t":"2026-10-20T14:30:00Z","v":708,"vw":60.808},{"c":60.93,"h":61,"l":60.92,"n":28,"o":60.955,"t":"2026-10-20T14:45:00Z","v":829,"vw":60.948522},{"c":60.69,"h":60.83,"l":60.67,"n":46,"o":60.83,"t":"2026-10-20T15:00:00Z","v":797,"vw":60.73},{"c":60.56,"h":60.595,"l":60.46,"n":31,"o":60.46,"t":"2026-10-20T15:15:00Z","v":603,"vw":60.538333},{"c":60.61,"h":60.61,"l":60.3,"n":94,"o":60.435,"t":"2026-10-20T15:30:00Z","v":2256,"vw":60.497527},{"c":60.62,"h":60.62,"l":60.62,"n":10,"o":60.62,"t":"2026-10-20T15:45:00Z","v":188,"vw":60.62},{"c":60.35,"h":60.62,"l":60.35,"n":58,"o":60.62,"t":"2026-10-20T16:00:00Z","v":926,"vw":60.532},{"c":60.33,"h":60.39,"l":60.33,"n":17,"o":60.39,"t":"2026-10-20T16:15:00Z","v":451,"vw":60.374772},{"c":60.45,"h":60.45,"l":60.45,"n":47,"o":60.45,"t":"2026-10-20T16:30:00Z","v":849,"vw":60.45},{"c":60.43,"h":60.525,"l":60.405,"n":157,"o":60.405,"t":"2026-10-20T16:45:00Z","v":3617,"vw":60.443707},{"c":60.3315,"h":60.3315,"l":60.3315,"n":7,"o":60.3315,"t":"2026-10-20T17:00:00Z","v":238,"vw":60.3315},{"c":60.42,"h":60.42,"l":60.33,"n":58,"o":60.33,"t":"2026-10-20T17:15:00Z","v":1536,"vw":60.397143},{"c":60.46,"h":60.46,"l":60.42,"n":43,"o":60.42,"t":"2026-10-20T17:30:00Z","v":819,"vw":60.445191},{"c":60.425,"h":60.46,"l":60.3879,"n":99,"o":60.45,"t":"2026-10-20T17:45:00Z","v":1683,"vw":60.428714},{"c":60.46,"h":60.49,"l":60.44,"n":129,"o":60.445,"t":"2026-10-20T18:00:00Z","v":3159,"vw":60.467796},{"c":60.35,"h":60.46,"l":60.35,"n":129,"o":60.46,"t":"2026-10-20T18:15:00Z","v":2447,"vw":60.412143},{"c":60.26,"h":60.38,"l":60.24,"n":101,"o":60.38,"t":"2026-10-20T18:30:00Z","v":3513,"vw":60.34825},{"c":60.26,"h":60.26,"l":60.18,"n":38,"o":60.19,"t":"2026-10-20T18:45:00Z","v":867,"vw":60.21},{"c":60.39,"h":60.46,"l":60.31,"n":148,"o":60.31,"t":"2026-10-20T19:00:00Z","v":5585,"vw":60.375272},{"c":60.535,"h":60.535,"l":60.34,"n":73,"o":60.4,"t":"2026-10-20T19:15:00Z","v":2985,"vw":60.452381},{"c":60.59,"h":60.59,"l":60.53,"n":97,"o":60.54,"t":"2026-10-20T19:30:00Z","v":2182,"vw":60.56348},{"c":60.59,"h":60.64,"l":60.525,"n":651,"o":60.58,"t":"2026-10-20T19:45:00Z","v":16960,"vw":60.594465},{"c":60.7,"h":60.7,"l":60.55,"n":49,"o":60.55,"t":"2026-10-20T20:00:00Z","v":46066,"vw":60.551631},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-20T22:30:00Z","v":491,"vw":60.6},{"c":60.95,"h":60.95,"l":60.6,"n":30,"o":60.6,"t":"2026-10-21T13:00:00Z","v":1415,"vw":60.782164},{"c":60.6,"h":60.6,"l":60.6,"n":12,"o":60.6,"t":"2026-10-21T13:15:00Z","v":506,"vw":60.6},{"c":60.3,"h":60.7,"l":60.17,"n":75,"o":60.7,"t":"2026-10-21T13:30:00Z","v":4832,"vw":60.511831},{"c":60.58,"h":60.58,"l":60.46,"n":18,"o":60.46,"t":"2026-10-21T13:45:00Z","v":709,"vw":60.49},{"c":60.0801,"h":60.3,"l":60.0801,"n":146,"o":60.3,"t":"2026-10-21T14:00:00Z","v":3743,"vw":60.180503},{"c":60.22,"h":60.22,"l":60.12,"n":65,"o":60.19,"t":"2026-10-21T14:15:00Z","v":2280,"vw":60.141667},{"c":60.33,"h":60.39,"l":60.25,"n":88,"o":60.25,"t":"2026-10-21T14:30:00Z","v":2460,"vw":60.343537},{"c":60.37,"h":60.37,"l":60.37,"n":22,"o":60.37,"t":"2026-10-21T14:45:00Z","v":226,"vw":60.37},{"c":60.33,"h":60.33,"l":60.18,"n":62,"o":60.25,"t":"2026-10-21T15:00:00Z","v":1917,"vw":60.232143},{"c":60.29,"h":60.325,"l":60.28,"n":44,"o":60.28,"t":"2026-10-21T15:15:00Z","v":2436,"vw":60.288095},{"c":60.2,"h":60.3,"l":60.2,"n":82,"o":60.3,"t":"2026-10-21T15:30:00Z","v":1504,"vw":60.24625},{"c":60.22,"h":60.23,"l":60.19,"n":54,"o":60.19,"t":"2026-10-21T15:45:00Z","v":1358,"vw":60.217143},{"c":60.145,"h":60.17,"l":60.145,"n":51,"o":60.17,"t":"2026-10-21T16:00:00Z","v":892,"vw":60.15875},{"c":60.18,"h":60.21,"l":60.18,"n":34,"o":60.21,"t":"2026-10-21T16:15:00Z","v":823,"vw":60.1875},{"c":60.28,"h":60.33,"l":60.21,"n":154,"o":60.23,"t":"2026-10-21T16:30:00Z","v":3305,"vw":60.265872},{"c":60.25,"h":60.25,"l":60.25,"n":20,"o":60.25,"t":"2026-10-21T16:45:00Z","v":221,"vw":60.25},{"c":60.32,"h":60.32,"l":60.25,"n":115,"o":60.27,"t":"2026-10-21T17:00:00Z","v":8131,"vw":60.268981},{"c":60.27,"h":60.33,"l":60.27,"n":55,"o":60.28,"t":"2026-10-21T17:15:00Z","v":1472,"vw":60.292857},{"c":60.11,"h":60.249,"l":60.11,"n":28,"o":60.195,"t":"2026-10-21T17:45:00Z","v":1883,"vw":60.216414},{"c":60.01,"h":60.1,"l":60.01,"n":68,"o":60.1,"t":"2026-10-21T18:00:00Z","v":1484,"vw":60.0325},{"c":60,"h":60.035,"l":60,"n":138,"o":60.01,"t":"2026-10-21T18:15:00Z","v":6009,"vw":60.013361},{"c":60.05,"h":60.05,"l":59.955,"n":135,"o":60.03,"t":"2026-10-21T18:30:00Z","v":4520,"vw":59.999537},{"c":59.84,"h":60.025,"l":59.84,"n":143,"o":60.025,"t":"2026-10-21T18:45:00Z","v":2537,"vw":59.914056},{"c":59.91,"h":59.91,"l":59.745,"n":161,"o":59.75,"t":"2026-10-21T19:00:00Z","v":5252,"vw":59.829389},{"c":60.07,"h":60.11,"l":59.9,"n":194,"o":59.93,"t":"2026-10-21T19:15:00Z","v":7733,"vw":59.976563},{"c":60.15,"h":60.24,"l":60.05,"n":210,"o":60.17,"t":"2026-10-21T19:30:00Z","v":4582,"vw":60.142136},{"c":60.14,"h":60.37,"l":60.14,"n":1078,"o":60.16,"t":"2026-10-21T19:45:00Z","v":33377,"vw":60.250869},{"c":60.25,"h":60.25,"l":60.25,"n":33,"o":60.25,"t":"2026-10-21T20:00:00Z","v":56715,"vw":60.25},{"c":58.03,"h":58.03,"l":58.03,"n":16,"o":58.03,"t":"2026-10-21T20:45:00Z","v":196,"vw":58.03},{"c":59.665,"h":59.69,"l":58.4,"n":86,"o":58.4,"t":"2026-10-22T13:30:00Z","v":5029,"vw":58.824956},{"c":60.09,"h":60.29,"l":59.79,"n":108,"o":59.84,"t":"2026-10-22T13:45:00Z","v":7303,"vw":60.168517},{"c":59.965,"h":60.09,"l":59.63,"n":61,"o":60.09,"t":"2026-10-22T14:00:00Z","v":2570,"vw":59.798333},{"c":59.85,"h":60.26,"l":59.85,"n":100,"o":59.895,"t":"2026-10-22T14:15:00Z","v":3094,"vw":59.906091},{"c":59.87,"h":60.165,"l":59.7,"n":306,"o":59.715,"t":"2026-10-22T14:30:00Z","v":11311,"vw":59.943847},{"c":59.98,"h":60.14,"l":59.95,"n":145,"o":60.135,"t":"2026-10-22T14:45:00Z","v":4456,"vw":59.99175},{"c":60.17,"h":60.17,"l":59.98,"n":76,"o":59.98,"t":"2026-10-22T15:00:00Z","v":3357,"vw":60.065133},{"c":60.18,"h":60.1899,"l":60.05,"n":206,"o":60.11,"t":"2026-10-22T15:15:00Z","v":8379,"vw":60.093859},{"c":60.32,"h":60.32,"l":60.18,"n":119,"o":60.18,"t":"2026-10-22T15:30:00Z","v":3296,"vw":60.232813},{"c":60.285,"h":60.285,"l":60.16,"n":98,"o":60.16,"t":"2026-10-22T15:45:00Z","v":2226,"vw":60.241871},{"c":60.33,"h":60.33,"l":60.19,"n":117,"o":60.19,"t":"2026-10-22T16:00:00Z","v":4215,"vw":60.27934},{"c":60.465,"h":60.54,"l":60.24,"n":221,"o":60.325,"t":"2026-10-22T16:15:00Z","v":7321,"vw":60.390144},{"c":60.505,"h":60.61,"l":60.44,"n":184,"o":60.46,"t":"2026-10-22T16:30:00Z","v":5894,"vw":60.490633},{"c":60.695,"h":60.7,"l":60.5,"n":122,"o":60.5,"t":"2026-10-22T16:45:00Z","v":3328,"vw":60.626397},{"c":60.605,"h":60.815,"l":60.605,"n":154,"o":60.815,"t":"2026-10-22T17:00:00Z","v":4383,"vw":60.704248},{"c":60.78,"h":60.835,"l":60.63,"n":128,"o":60.63,"t":"2026-10-22T17:15:00Z","v":4159,"vw":60.69348},{"c":60.71,"h":60.76,"l":60.6,"n":94,"o":60.75,"t":"2026-10-22T17:30:00Z","v":3366,"vw":60.674346},{"c":60.6,"h":60.685,"l":60.575,"n":159,"o":60.685,"t":"2026-10-22T17:45:00Z","v":4554,"vw":60.622333},{"c":60.81,"h":60.81,"l":60.54,"n":183,"o":60.595,"t":"2026-10-22T18:00:00Z","v":4602,"vw":60.618227},{"c":60.98,"h":61.1,"l":60.73,"n":244,"o":60.73,"t":"2026-10-22T18:15:00Z","v":14640,"vw":60.883209},{"c":60.825,"h":61.03,"l":60.825,"n":135,"o":61.03,"t":"2026-10-22T18:30:00Z","v":5644,"vw":60.888837},{"c":60.95,"h":61.06,"l":60.76,"n":288,"o":60.85,"t":"2026-10-22T18:45:00Z","v":14691,"vw":60.86508},{"c":60.885,"h":61.03,"l":60.885,"n":410,"o":60.975,"t":"2026-10-22T19:00:00Z","v":15836,"vw":60.949699},{"c":60.77,"h":60.88,"l":60.71,"n":296,"o":60.88,"t":"2026-10-22T19:15:00Z","v":10006,"vw":60.79984},{"c":60.77,"h":60.815,"l":60.72,"n":419,"o":60.72,"t":"2026-10-22T19:30:00Z","v":12626,"vw":60.767642},{"c":61.03,"h":61.14,"l":60.795,"n":1299,"o":60.8,"t":"2026-10-22T19:45:00Z","v":64839,"vw":60.936024},{"c":61.01,"h":61.01,"l":61.01,"n":26,"o":61.01,"t":"2026-10-22T20:00:00Z","v":67157,"vw":61.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":79.4399121296844,"iv":1.112999318383687,"gamma":0.01670676305702407,"theta":-0.10671312135610062,"vega":0.05443468124525655,"rho":0.009950864113553061,"breakevenPct":34.22375369559811},{"delta":0.3,"premium":2.45,"strike":71.60050518622162,"iv":0.8526241248713022,"gamma":0.02404393393804128,"theta":-0.08978810242713679,"vega":0.05949261549504182,"rho":0.012288368248330314,"breakevenPct":21.3743733588291},{"delta":0.35,"premium":2.45,"strike":67.47438845745837,"iv":0.6845649465020768,"gamma":0.03243822372542306,"theta":-0.07694413258507954,"vega":0.06315464059804457,"rho":0.014614864676124367,"breakevenPct":14.611356265298118},{"delta":0.4,"premium":2.45,"strike":64.71363392556272,"iv":0.5583264700991861,"gamma":0.04137978613038954,"theta":-0.06627318572924516,"vega":0.06554756394603851,"rho":0.016935190599027487,"breakevenPct":10.086270981089521},{"delta":0.45,"premium":2.45,"strike":63.65424532821261,"iv":0.49170567075629235,"gamma":0.05110965366385191,"theta":-0.05901855065168926,"vega":0.06544996806557987,"rho":0.01924606251761192,"breakevenPct":8.349853021164748},{"delta":0.5,"premium":2.45,"strike":62.5948567308625,"iv":0.42508487141339857,"gamma":0.06083952119731427,"theta":-0.05176391557413336,"vega":0.06535237218512123,"rho":0.021556934436196353,"breakevenPct":6.613435061239974},{"delta":0.55,"premium":2.45,"strike":61.535468133512396,"iv":0.3584640720705047,"gamma":0.07056938873077664,"theta":-0.044509280496577444,"vega":0.06525477630466259,"rho":0.023867806354780786,"breakevenPct":4.877017101315198},{"delta":0.6,"premium":2.45,"strike":60.476079536162295,"iv":0.29184327272761096,"gamma":0.080299256264239,"theta":-0.037254645419021556,"vega":0.06515718042420394,"rho":0.026178678273365216,"breakevenPct":3.1405991413904264},{"delta":0.65,"premium":2.8713360584787404,"strike":59.479832026569454,"iv":0.26848935432982923,"gamma":0.07943141338228463,"theta":-0.03291310383844954,"vega":0.06176205407283116,"rho":0.028274523469080114,"breakevenPct":2.198275831909853},{"delta":0.7,"premium":3.636554097601738,"strike":58.53511839802255,"iv":0.2804485794816999,"gamma":0.06991403392587708,"theta":-0.03094914267471071,"vega":0.05567558126118394,"rho":0.03019487023815001,"breakevenPct":1.9040689979090113},{"delta":0.75,"premium":4.4017721367247375,"strike":57.59040476947563,"iv":0.2924078046335706,"gamma":0.06039665446946951,"theta":-0.028985181510971875,"vega":0.049589108449536706,"rho":0.032115217007219914,"breakevenPct":1.609862163908169},{"delta":0.8,"premium":5.166990175847737,"strike":56.64569114092872,"iv":0.3043670297854413,"gamma":0.050879275013061956,"theta":-0.027021220347233043,"vega":0.04350263563788947,"rho":0.034035563776289815,"breakevenPct":1.3156553299073264},{"delta":0.85,"premium":5.932208214970735,"strike":55.70097751238181,"iv":0.3163262549373119,"gamma":0.041361895556654406,"theta":-0.02505725918349421,"vega":0.037416162826242244,"rho":0.03595591054535971,"breakevenPct":1.0214484959064845},{"delta":0.9,"premium":7.2454379562043805,"strike":54.215328467153284,"iv":0.33618540145985404,"gamma":0.030517883211678826,"theta":-0.021983576642335766,"vega":0.02960437956204379,"rho":0.03744582173221111,"breakevenPct":0.7388402284177449}],"put":[{"delta":0.15,"premium":2.45,"strike":43.06270954957488,"iv":1.51598064189411,"gamma":0.009124445572141015,"theta":-0.1027492310982651,"vega":0.03986910920367561,"rho":-0.009269624212427923,"breakevenPct":33.432700295730406},{"delta":0.2,"premium":2.45,"strike":49.45422759320235,"iv":1.102862420294252,"gamma":0.014940566571867486,"theta":-0.08960969456400085,"vega":0.04791619780674129,"rho":-0.011744011295516632,"breakevenPct":22.956519270279713},{"delta":0.25,"premium":2.45,"strike":53.368700416777614,"iv":0.8635999751184273,"gamma":0.022126920781219674,"theta":-0.07811500176853102,"vega":0.05417878587477579,"rho":-0.014233044405584077,"breakevenPct":16.5404025294581},{"delta":0.3,"premium":2.4648607967722858,"strike":55.99071978481904,"iv":0.7030429755191774,"gamma":0.03018180036114517,"theta":-0.06845034563314449,"vega":0.05887042402811234,"rho":-0.01672545918020574,"breakevenPct":12.267072630639635},{"delta":0.35,"premium":2.4913538378417632,"strike":57.75692252278422,"iv":0.593640783660509,"gamma":0.03882417905667593,"theta":-0.06010217575070199,"vega":0.06245173502894391,"rho":-0.0192195353723341,"breakevenPct":9.415556982556202},{"delta":0.4,"premium":2.517846878911241,"strike":59.5231252607494,"iv":0.48423859180184037,"gamma":0.0474665577522067,"theta":-0.05175400586825947,"vega":0.06603304602977549,"rho":-0.02171361156446246,"breakevenPct":6.564041334472766},{"delta":0.45,"premium":2.712413266722176,"strike":60.50652234249237,"iv":0.43605997779628086,"gamma":0.05129930613377741,"theta":-0.04636969192339717,"vega":0.06545004163197336,"rho":-0.024314611822970053,"breakevenPct":5.271088221979683},{"delta":0.5,"premium":2.969143769081321,"strike":61.20038856508465,"iv":0.4105257008048848,"gamma":0.05335315015265057,"theta":-0.04208159866777685,"vega":0.06332681099084098,"rho":-0.02695515933890558,"breakevenPct":4.5545897459378235},{"delta":0.55,"premium":3.2258742714404667,"strike":61.894254787676935,"iv":0.3849914238134887,"gamma":0.055406994171523734,"theta":-0.037793505412156536,"vega":0.061203580349708575,"rho":-0.02959570685484111,"breakevenPct":3.8380912698959633},{"delta":0.6,"premium":3.4826047737996113,"strike":62.58812101026922,"iv":0.35945714682209273,"gamma":0.05746083819039689,"theta":-0.03350541215653623,"vega":0.05908034970857619,"rho":-0.03223625437077664,"breakevenPct":3.121592793854104},{"delta":0.65,"premium":3.7393352761587564,"strike":63.2819872328615,"iv":0.33392286983069663,"gamma":0.05951468220927005,"theta":-0.029217318900915903,"vega":0.0569571190674438,"rho":-0.03487680188671217,"breakevenPct":2.4050943178122437},{"delta":0.7,"premium":3.9960657785179015,"strike":63.97585345545379,"iv":0.30838859283930065,"gamma":0.06156852622814321,"theta":-0.024929225645295594,"vega":0.054833888426311414,"rho":-0.03751734940264769,"breakevenPct":1.6885958417703844},{"delta":0.75,"premium":4.252796280877046,"strike":64.66971967804608,"iv":0.28285431584790455,"gamma":0.06362237024701638,"theta":-0.020641132389675274,"vega":0.05271065778517902,"rho":-0.04015789691858322,"breakevenPct":0.9720973657285237},{"delta":0.8,"premium":7.415022421524666,"strike":67.9372197309417,"iv":0.39799910313901354,"gamma":0.045155605381165906,"theta":-0.026295515695067266,"vega":0.047999103139013455,"rho":-0.044909579858074825,"breakevenPct":0.7995454689115818},{"delta":0.85,"premium":13.777567567567559,"strike":74.27027027027026,"iv":0.6076508108108105,"gamma":0.022617837837837856,"theta":-0.03468918918918919,"vega":0.04001945945945948,"rho":-0.052151286393915,"breakevenPct":0.8478893579696689},{"delta":0.9,"premium":30.2035140562249,"strike":90.77309236947791,"iv":0.9807953815261045,"gamma":0.01035883534136546,"theta":-0.041820080321285126,"vega":0.030044578313253002,"rho":-0.06743711278171255,"breakevenPct":0.72188442345023}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":79.4399121296844,"iv":1.112999318383687,"gamma":0.01670676305702407,"theta":-0.10671312135610062,"vega":0.05443468124525655,"rho":0.009950864113553061,"breakevenPct":34.22375369559811},{"delta":0.3,"premium":2.45,"strike":71.60050518622162,"iv":0.8526241248713022,"gamma":0.02404393393804128,"theta":-0.08978810242713679,"vega":0.05949261549504182,"rho":0.012288368248330314,"breakevenPct":21.3743733588291},{"delta":0.35,"premium":2.45,"strike":67.47438845745837,"iv":0.6845649465020768,"gamma":0.03243822372542306,"theta":-0.07694413258507954,"vega":0.06315464059804457,"rho":0.014614864676124367,"breakevenPct":14.611356265298118},{"delta":0.4,"premium":2.45,"strike":64.71363392556272,"iv":0.5583264700991861,"gamma":0.04137978613038954,"theta":-0.06627318572924516,"vega":0.06554756394603851,"rho":0.016935190599027487,"breakevenPct":10.086270981089521},{"delta":0.45,"premium":2.45,"strike":63.65424532821261,"iv":0.49170567075629235,"gamma":0.05110965366385191,"theta":-0.05901855065168926,"vega":0.06544996806557987,"rho":0.01924606251761192,"breakevenPct":8.349853021164748},{"delta":0.5,"premium":2.45,"strike":62.5948567308625,"iv":0.42508487141339857,"gamma":0.06083952119731427,"theta":-0.05176391557413336,"vega":0.06535237218512123,"rho":0.021556934436196353,"breakevenPct":6.613435061239974},{"delta":0.55,"premium":2.45,"strike":61.535468133512396,"iv":0.3584640720705047,"gamma":0.07056938873077664,"theta":-0.044509280496577444,"vega":0.06525477630466259,"rho":0.023867806354780786,"breakevenPct":4.877017101315198},{"delta":0.6,"premium":2.45,"strike":60.476079536162295,"iv":0.29184327272761096,"gamma":0.080299256264239,"theta":-0.037254645419021556,"vega":0.06515718042420394,"rho":0.026178678273365216,"breakevenPct":3.1405991413904264},{"delta":0.65,"premium":2.8713360584787404,"strike":59.479832026569454,"iv":0.26848935432982923,"gamma":0.07943141338228463,"theta":-0.03291310383844954,"vega":0.06176205407283116,"rho":0.028274523469080114,"breakevenPct":2.198275831909853},{"delta":0.7,"premium":3.636554097601738,"strike":58.53511839802255,"iv":0.2804485794816999,"gamma":0.06991403392587708,"theta":-0.03094914267471071,"vega":0.05567558126118394,"rho":0.03019487023815001,"breakevenPct":1.9040689979090113},{"delta":0.75,"premium":4.4017721367247375,"strike":57.59040476947563,"iv":0.2924078046335706,"gamma":0.06039665446946951,"theta":-0.028985181510971875,"vega":0.049589108449536706,"rho":0.032115217007219914,"breakevenPct":1.609862163908169},{"delta":0.8,"premium":5.166990175847737,"strike":56.64569114092872,"iv":0.3043670297854413,"gamma":0.050879275013061956,"theta":-0.027021220347233043,"vega":0.04350263563788947,"rho":0.034035563776289815,"breakevenPct":1.3156553299073264},{"delta":0.85,"premium":5.932208214970735,"strike":55.70097751238181,"iv":0.3163262549373119,"gamma":0.041361895556654406,"theta":-0.02505725918349421,"vega":0.037416162826242244,"rho":0.03595591054535971,"breakevenPct":1.0214484959064845},{"delta":0.9,"premium":7.2454379562043805,"strike":54.215328467153284,"iv":0.33618540145985404,"gamma":0.030517883211678826,"theta":-0.021983576642335766,"vega":0.02960437956204379,"rho":0.03744582173221111,"breakevenPct":0.7388402284177449}],"put":[{"delta":0.15,"premium":2.45,"strike":43.06270954957488,"iv":1.51598064189411,"gamma":0.009124445572141015,"theta":-0.1027492310982651,"vega":0.03986910920367561,"rho":-0.009269624212427923,"breakevenPct":33.432700295730406},{"delta":0.2,"premium":2.45,"strike":49.45422759320235,"iv":1.102862420294252,"gamma":0.014940566571867486,"theta":-0.08960969456400085,"vega":0.04791619780674129,"rho":-0.011744011295516632,"breakevenPct":22.956519270279713},{"delta":0.25,"premium":2.45,"strike":53.368700416777614,"iv":0.8635999751184273,"gamma":0.022126920781219674,"theta":-0.07811500176853102,"vega":0.05417878587477579,"rho":-0.014233044405584077,"breakevenPct":16.5404025294581},{"delta":0.3,"premium":2.4648607967722858,"strike":55.99071978481904,"iv":0.7030429755191774,"gamma":0.03018180036114517,"theta":-0.06845034563314449,"vega":0.05887042402811234,"rho":-0.01672545918020574,"breakevenPct":12.267072630639635},{"delta":0.35,"premium":2.4913538378417632,"strike":57.75692252278422,"iv":0.593640783660509,"gamma":0.03882417905667593,"theta":-0.06010217575070199,"vega":0.06245173502894391,"rho":-0.0192195353723341,"breakevenPct":9.415556982556202},{"delta":0.4,"premium":2.517846878911241,"strike":59.5231252607494,"iv":0.48423859180184037,"gamma":0.0474665577522067,"theta":-0.05175400586825947,"vega":0.06603304602977549,"rho":-0.02171361156446246,"breakevenPct":6.564041334472766},{"delta":0.45,"premium":2.712413266722176,"strike":60.50652234249237,"iv":0.43605997779628086,"gamma":0.05129930613377741,"theta":-0.04636969192339717,"vega":0.06545004163197336,"rho":-0.024314611822970053,"breakevenPct":5.271088221979683},{"delta":0.5,"premium":2.969143769081321,"strike":61.20038856508465,"iv":0.4105257008048848,"gamma":0.05335315015265057,"theta":-0.04208159866777685,"vega":0.06332681099084098,"rho":-0.02695515933890558,"breakevenPct":4.5545897459378235},{"delta":0.55,"premium":3.2258742714404667,"strike":61.894254787676935,"iv":0.3849914238134887,"gamma":0.055406994171523734,"theta":-0.037793505412156536,"vega":0.061203580349708575,"rho":-0.02959570685484111,"breakevenPct":3.8380912698959633},{"delta":0.6,"premium":3.4826047737996113,"strike":62.58812101026922,"iv":0.35945714682209273,"gamma":0.05746083819039689,"theta":-0.03350541215653623,"vega":0.05908034970857619,"rho":-0.03223625437077664,"breakevenPct":3.121592793854104},{"delta":0.65,"premium":3.7393352761587564,"strike":63.2819872328615,"iv":0.33392286983069663,"gamma":0.05951468220927005,"theta":-0.029217318900915903,"vega":0.0569571190674438,"rho":-0.03487680188671217,"breakevenPct":2.4050943178122437},{"delta":0.7,"premium":3.9960657785179015,"strike":63.97585345545379,"iv":0.30838859283930065,"gamma":0.06156852622814321,"theta":-0.024929225645295594,"vega":0.054833888426311414,"rho":-0.03751734940264769,"breakevenPct":1.6885958417703844},{"delta":0.75,"premium":4.252796280877046,"strike":64.66971967804608,"iv":0.28285431584790455,"gamma":0.06362237024701638,"theta":-0.020641132389675274,"vega":0.05271065778517902,"rho":-0.04015789691858322,"breakevenPct":0.9720973657285237},{"delta":0.8,"premium":7.415022421524666,"strike":67.9372197309417,"iv":0.39799910313901354,"gamma":0.045155605381165906,"theta":-0.026295515695067266,"vega":0.047999103139013455,"rho":-0.044909579858074825,"breakevenPct":0.7995454689115818},{"delta":0.85,"premium":13.777567567567559,"strike":74.27027027027026,"iv":0.6076508108108105,"gamma":0.022617837837837856,"theta":-0.03468918918918919,"vega":0.04001945945945948,"rho":-0.052151286393915,"breakevenPct":0.8478893579696689},{"delta":0.9,"premium":30.2035140562249,"strike":90.77309236947791,"iv":0.9807953815261045,"gamma":0.01035883534136546,"theta":-0.041820080321285126,"vega":0.030044578313253002,"rho":-0.06743711278171255,"breakevenPct":0.72188442345023}]}},"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"}}