{"symbol":"GGLS","url":"https://intraalpha.com/companies/GGLS","capturedAt":"2026-10-22T12:31:25.607Z","state":"ready","quote":{"symbol":"GGLS","last_price":60.99,"prev_close":58.9165,"regular_close":59.7464,"change":2.0735,"change_pct":3.5194,"regular_change":0.8299,"regular_change_pct":1.4086,"extended_change":1.2436,"extended_change_pct":2.0815,"bid":60.75,"ask":61.18,"bid_size":600,"ask_size":500,"volume":26161,"vwap":60.070847,"open":59.69,"high":60.5,"low":59.64,"close":59.7464,"trade_count":467,"last_trade_at":"2026-10-22T11:47:37.743014486Z","last_quote_at":"2026-10-22T12:31:09.056364201Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:31:15.304569555-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13200000,"net_expense_ratio":0.0102,"portfolio_turnover":0,"dividend_yield":0.0258,"inception_date":"2022-09-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:31:24.051142+00:00"},"optionObservedAt":"2026-10-21T19:55:10.117Z","bars":[{"c":58.34,"h":58.75,"l":58.18,"n":57,"o":58.18,"t":"2026-10-15T13:30:00Z","v":4425,"vw":58.519209},{"c":57.65,"h":58.16,"l":57.65,"n":173,"o":58.16,"t":"2026-10-15T13:35:00Z","v":4248,"vw":57.838461},{"c":57.52,"h":57.77,"l":57.52,"n":70,"o":57.77,"t":"2026-10-15T13:40:00Z","v":4953,"vw":57.610509},{"c":57.36,"h":57.64,"l":57.29,"n":202,"o":57.54,"t":"2026-10-15T13:45:00Z","v":9911,"vw":57.44672},{"c":57.37,"h":57.37,"l":57.2,"n":30,"o":57.24,"t":"2026-10-15T13:50:00Z","v":2195,"vw":57.229888},{"c":57.518,"h":57.518,"l":57.45,"n":93,"o":57.45,"t":"2026-10-15T13:55:00Z","v":4111,"vw":57.459491},{"c":57.13,"h":57.39,"l":57.13,"n":249,"o":57.33,"t":"2026-10-15T14:00:00Z","v":10229,"vw":57.251617},{"c":57.08,"h":57.13,"l":56.99,"n":94,"o":57.13,"t":"2026-10-15T14:05:00Z","v":6295,"vw":57.069144},{"c":56.98,"h":57.08,"l":56.94,"n":57,"o":56.94,"t":"2026-10-15T14:10:00Z","v":3076,"vw":56.983238},{"c":57.06,"h":57.06,"l":56.97,"n":49,"o":57.02,"t":"2026-10-15T14:15:00Z","v":3556,"vw":57.017137},{"c":57.175,"h":57.175,"l":57.15,"n":53,"o":57.15,"t":"2026-10-15T14:25:00Z","v":4244,"vw":57.161772},{"c":57.11,"h":57.11,"l":57.11,"n":7,"o":57.11,"t":"2026-10-15T14:30:00Z","v":164,"vw":57.11},{"c":57.3,"h":57.305,"l":57.2,"n":88,"o":57.245,"t":"2026-10-15T14:40:00Z","v":4705,"vw":57.248489},{"c":57.43,"h":57.43,"l":57.35,"n":9,"o":57.35,"t":"2026-10-15T14:45:00Z","v":432,"vw":57.389344},{"c":57.44,"h":57.46,"l":57.44,"n":5,"o":57.46,"t":"2026-10-15T14:50:00Z","v":521,"vw":57.443846},{"c":57.43,"h":57.47,"l":57.38,"n":46,"o":57.38,"t":"2026-10-15T14:55:00Z","v":3321,"vw":57.426617},{"c":57.3,"h":57.46,"l":57.3,"n":24,"o":57.46,"t":"2026-10-15T15:00:00Z","v":1303,"vw":57.366441},{"c":57.17,"h":57.19,"l":57.16,"n":34,"o":57.19,"t":"2026-10-15T15:05:00Z","v":1934,"vw":57.183572},{"c":57.17,"h":57.17,"l":57.17,"n":4,"o":57.17,"t":"2026-10-15T15:10:00Z","v":217,"vw":57.17},{"c":57.23,"h":57.23,"l":57.225,"n":25,"o":57.225,"t":"2026-10-15T15:15:00Z","v":1541,"vw":57.22631},{"c":57.26,"h":57.26,"l":57.17,"n":67,"o":57.17,"t":"2026-10-15T15:20:00Z","v":2846,"vw":57.21875},{"c":57.25,"h":57.25,"l":57.24,"n":13,"o":57.24,"t":"2026-10-15T15:25:00Z","v":1875,"vw":57.243333},{"c":57.33,"h":57.37,"l":57.32,"n":14,"o":57.37,"t":"2026-10-15T15:35:00Z","v":1355,"vw":57.348483},{"c":57.34,"h":57.34,"l":57.29,"n":5,"o":57.29,"t":"2026-10-15T15:40:00Z","v":293,"vw":57.317064},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-15T15:50:00Z","v":100,"vw":57.38},{"c":57.33,"h":57.33,"l":57.33,"n":5,"o":57.33,"t":"2026-10-15T15:55:00Z","v":235,"vw":57.33},{"c":57.35,"h":57.35,"l":57.35,"n":5,"o":57.35,"t":"2026-10-15T16:00:00Z","v":385,"vw":57.35},{"c":57.6,"h":57.6,"l":57.6,"n":6,"o":57.6,"t":"2026-10-15T16:20:00Z","v":308,"vw":57.6},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-10-15T16:25:00Z","v":168,"vw":57.65},{"c":57.57,"h":57.57,"l":57.57,"n":7,"o":57.57,"t":"2026-10-15T16:35:00Z","v":462,"vw":57.57},{"c":57.55,"h":57.58,"l":57.55,"n":14,"o":57.58,"t":"2026-10-15T16:50:00Z","v":835,"vw":57.568},{"c":57.53,"h":57.53,"l":57.53,"n":2,"o":57.53,"t":"2026-10-15T16:55:00Z","v":150,"vw":57.53},{"c":57.6,"h":57.73,"l":57.56,"n":75,"o":57.57,"t":"2026-10-15T17:00:00Z","v":3566,"vw":57.62752},{"c":57.45,"h":57.48,"l":57.45,"n":9,"o":57.47,"t":"2026-10-15T17:05:00Z","v":1059,"vw":57.455},{"c":57.33,"h":57.33,"l":57.32,"n":2,"o":57.32,"t":"2026-10-15T17:15:00Z","v":900,"vw":57.328889},{"c":57.305,"h":57.34,"l":57.305,"n":8,"o":57.34,"t":"2026-10-15T17:20:00Z","v":750,"vw":57.315},{"c":57.35,"h":57.35,"l":57.3,"n":24,"o":57.31,"t":"2026-10-15T17:25:00Z","v":2278,"vw":57.312778},{"c":57.36,"h":57.36,"l":57.36,"n":17,"o":57.36,"t":"2026-10-15T17:30:00Z","v":2150,"vw":57.36},{"c":57.26,"h":57.26,"l":57.26,"n":17,"o":57.26,"t":"2026-10-15T17:35:00Z","v":1123,"vw":57.26},{"c":57.13,"h":57.135,"l":57.12,"n":42,"o":57.13,"t":"2026-10-15T17:40:00Z","v":2452,"vw":57.127265},{"c":57.14,"h":57.15,"l":57.12,"n":22,"o":57.12,"t":"2026-10-15T17:45:00Z","v":1301,"vw":57.144876},{"c":57.12,"h":57.12,"l":57.12,"n":12,"o":57.12,"t":"2026-10-15T17:50:00Z","v":611,"vw":57.12},{"c":57.32,"h":57.32,"l":57.23,"n":9,"o":57.23,"t":"2026-10-15T18:00:00Z","v":1150,"vw":57.300364},{"c":57.32,"h":57.32,"l":57.25,"n":117,"o":57.31,"t":"2026-10-15T18:05:00Z","v":8549,"vw":57.294154},{"c":57.365,"h":57.365,"l":57.365,"n":1,"o":57.365,"t":"2026-10-15T18:20:00Z","v":500,"vw":57.365},{"c":57.47,"h":57.47,"l":57.47,"n":8,"o":57.47,"t":"2026-10-15T18:30:00Z","v":250,"vw":57.47},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-15T18:45:00Z","v":100,"vw":57.3},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-15T18:50:00Z","v":100,"vw":57.35},{"c":57.34,"h":57.38,"l":57.34,"n":12,"o":57.38,"t":"2026-10-15T18:55:00Z","v":976,"vw":57.37532},{"c":57.3,"h":57.3,"l":57.3,"n":6,"o":57.3,"t":"2026-10-15T19:00:00Z","v":550,"vw":57.3},{"c":57.3101,"h":57.3101,"l":57.31,"n":4,"o":57.31,"t":"2026-10-15T19:05:00Z","v":770,"vw":57.31005},{"c":57.315,"h":57.33,"l":57.315,"n":17,"o":57.33,"t":"2026-10-15T19:15:00Z","v":1626,"vw":57.321874},{"c":57.35,"h":57.35,"l":57.35,"n":5,"o":57.35,"t":"2026-10-15T19:20:00Z","v":275,"vw":57.35},{"c":57.42,"h":57.42,"l":57.42,"n":5,"o":57.42,"t":"2026-10-15T19:30:00Z","v":879,"vw":57.42},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-15T19:35:00Z","v":525,"vw":57.42},{"c":57.34,"h":57.34,"l":57.34,"n":4,"o":57.34,"t":"2026-10-15T19:40:00Z","v":275,"vw":57.34},{"c":57.28,"h":57.305,"l":57.28,"n":72,"o":57.28,"t":"2026-10-15T19:45:00Z","v":10489,"vw":57.293788},{"c":57.32,"h":57.32,"l":57.29,"n":80,"o":57.32,"t":"2026-10-15T19:50:00Z","v":11521,"vw":57.30344},{"c":57.35,"h":57.35,"l":57.27,"n":30,"o":57.31,"t":"2026-10-15T19:55:00Z","v":8985,"vw":57.29452},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-15T20:50:00Z","v":200,"vw":57.46},{"c":57.57,"h":57.57,"l":57.51,"n":5,"o":57.51,"t":"2026-10-16T13:30:00Z","v":278,"vw":57.540874},{"c":57.34,"h":57.34,"l":57.18,"n":14,"o":57.18,"t":"2026-10-16T13:35:00Z","v":629,"vw":57.2625},{"c":57.78,"h":57.82,"l":57.76,"n":8,"o":57.76,"t":"2026-10-16T13:40:00Z","v":1084,"vw":57.786307},{"c":57.73,"h":57.74,"l":57.71,"n":8,"o":57.71,"t":"2026-10-16T13:45:00Z","v":2166,"vw":57.730952},{"c":58.049,"h":58.05,"l":57.8,"n":41,"o":57.8,"t":"2026-10-16T13:50:00Z","v":1937,"vw":57.939374},{"c":58.11,"h":58.11,"l":58.06,"n":7,"o":58.06,"t":"2026-10-16T13:55:00Z","v":719,"vw":58.101667},{"c":58.2,"h":58.2,"l":58.14,"n":4,"o":58.16,"t":"2026-10-16T14:00:00Z","v":400,"vw":58.175},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-16T14:05:00Z","v":101,"vw":58.2},{"c":58.08,"h":58.08,"l":58.08,"n":5,"o":58.08,"t":"2026-10-16T14:10:00Z","v":523,"vw":58.08},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-16T14:15:00Z","v":100,"vw":57.94},{"c":57.95,"h":57.95,"l":57.95,"n":3,"o":57.95,"t":"2026-10-16T14:20:00Z","v":116,"vw":57.95},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-16T14:30:00Z","v":100,"vw":57.93},{"c":57.75,"h":57.75,"l":57.71,"n":15,"o":57.71,"t":"2026-10-16T14:45:00Z","v":1994,"vw":57.714211},{"c":57.79,"h":57.79,"l":57.79,"n":2,"o":57.79,"t":"2026-10-16T14:50:00Z","v":200,"vw":57.79},{"c":58.04,"h":58.04,"l":58.04,"n":4,"o":58.04,"t":"2026-10-16T14:55:00Z","v":400,"vw":58.04},{"c":58.11,"h":58.11,"l":58.11,"n":5,"o":58.11,"t":"2026-10-16T15:00:00Z","v":505,"vw":58.11},{"c":58.18,"h":58.1924,"l":58.17,"n":13,"o":58.1924,"t":"2026-10-16T15:05:00Z","v":1243,"vw":58.182018},{"c":58.18,"h":58.18,"l":58.18,"n":6,"o":58.18,"t":"2026-10-16T15:15:00Z","v":405,"vw":58.18},{"c":58.14,"h":58.18,"l":58.14,"n":19,"o":58.18,"t":"2026-10-16T15:35:00Z","v":2440,"vw":58.163478},{"c":58.1,"h":58.105,"l":58.1,"n":5,"o":58.105,"t":"2026-10-16T15:45:00Z","v":366,"vw":58.101667},{"c":58.16,"h":58.16,"l":58.16,"n":3,"o":58.16,"t":"2026-10-16T15:50:00Z","v":109,"vw":58.16},{"c":58.2,"h":58.2,"l":58.2,"n":7,"o":58.2,"t":"2026-10-16T15:55:00Z","v":868,"vw":58.2},{"c":58.34,"h":58.34,"l":58.33,"n":3,"o":58.33,"t":"2026-10-16T16:00:00Z","v":401,"vw":58.3375},{"c":58.25,"h":58.26,"l":58.25,"n":2,"o":58.26,"t":"2026-10-16T16:10:00Z","v":400,"vw":58.255},{"c":58.27,"h":58.27,"l":58.24,"n":5,"o":58.24,"t":"2026-10-16T16:15:00Z","v":2272,"vw":58.263041},{"c":58.35,"h":58.35,"l":58.32,"n":3,"o":58.32,"t":"2026-10-16T16:25:00Z","v":1842,"vw":58.32247},{"c":58.49,"h":58.49,"l":58.45,"n":5,"o":58.45,"t":"2026-10-16T16:35:00Z","v":469,"vw":58.463568},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-16T16:45:00Z","v":100,"vw":58.44},{"c":58.68,"h":58.68,"l":58.68,"n":5,"o":58.68,"t":"2026-10-16T17:10:00Z","v":261,"vw":58.68},{"c":58.71,"h":58.71,"l":58.71,"n":2,"o":58.71,"t":"2026-10-16T17:15:00Z","v":103,"vw":58.71},{"c":58.5615,"h":58.5615,"l":58.5615,"n":1,"o":58.5615,"t":"2026-10-16T17:30:00Z","v":500,"vw":58.5615},{"c":58.48,"h":58.57,"l":58.48,"n":10,"o":58.5649,"t":"2026-10-16T17:40:00Z","v":1671,"vw":58.53954},{"c":58.6,"h":58.6,"l":58.6,"n":11,"o":58.6,"t":"2026-10-16T17:55:00Z","v":1781,"vw":58.6},{"c":58.71,"h":58.71,"l":58.7,"n":16,"o":58.7,"t":"2026-10-16T18:00:00Z","v":1335,"vw":58.701537},{"c":58.69,"h":58.7,"l":58.69,"n":5,"o":58.7,"t":"2026-10-16T18:05:00Z","v":295,"vw":58.69635},{"c":58.71,"h":58.71,"l":58.71,"n":2,"o":58.71,"t":"2026-10-16T18:10:00Z","v":145,"vw":58.71},{"c":58.84,"h":58.84,"l":58.75,"n":14,"o":58.75,"t":"2026-10-16T18:15:00Z","v":1789,"vw":58.771176},{"c":58.92,"h":58.94,"l":58.92,"n":21,"o":58.94,"t":"2026-10-16T18:20:00Z","v":1090,"vw":58.937372},{"c":58.93,"h":58.98,"l":58.92,"n":22,"o":58.92,"t":"2026-10-16T18:25:00Z","v":1650,"vw":58.948667},{"c":58.9,"h":58.9,"l":58.85,"n":2,"o":58.85,"t":"2026-10-16T18:35:00Z","v":800,"vw":58.88125},{"c":58.999,"h":59,"l":58.95,"n":4,"o":58.95,"t":"2026-10-16T19:00:00Z","v":766,"vw":58.96719},{"c":59,"h":59,"l":59,"n":13,"o":59,"t":"2026-10-16T19:05:00Z","v":3500,"vw":59},{"c":58.87,"h":58.92,"l":58.87,"n":16,"o":58.9,"t":"2026-10-16T19:10:00Z","v":2468,"vw":58.90625},{"c":58.88,"h":58.88,"l":58.81,"n":14,"o":58.83,"t":"2026-10-16T19:15:00Z","v":2834,"vw":58.854643},{"c":58.87,"h":58.87,"l":58.82,"n":7,"o":58.82,"t":"2026-10-16T19:20:00Z","v":1395,"vw":58.825889},{"c":58.84,"h":58.84,"l":58.84,"n":1,"o":58.84,"t":"2026-10-16T19:35:00Z","v":100,"vw":58.84},{"c":58.89,"h":58.89,"l":58.89,"n":2,"o":58.89,"t":"2026-10-16T19:40:00Z","v":140,"vw":58.89},{"c":58.9,"h":58.9,"l":58.89,"n":4,"o":58.89,"t":"2026-10-16T19:45:00Z","v":800,"vw":58.896063},{"c":58.83,"h":58.93,"l":58.82,"n":48,"o":58.93,"t":"2026-10-16T19:50:00Z","v":13482,"vw":58.860829},{"c":58.79,"h":58.8,"l":58.76,"n":25,"o":58.79,"t":"2026-10-16T19:55:00Z","v":3935,"vw":58.787197},{"c":58.13,"h":58.19,"l":57.972,"n":44,"o":58.19,"t":"2026-10-19T13:30:00Z","v":2122,"vw":58.106439},{"c":58.5,"h":58.5,"l":58.38,"n":4,"o":58.38,"t":"2026-10-19T13:35:00Z","v":600,"vw":58.441667},{"c":57.88,"h":57.88,"l":57.88,"n":4,"o":57.88,"t":"2026-10-19T14:15:00Z","v":142,"vw":57.88},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-19T14:25:00Z","v":100,"vw":57.88},{"c":58.12,"h":58.12,"l":58.12,"n":4,"o":58.12,"t":"2026-10-19T17:45:00Z","v":219,"vw":58.12},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-19T18:20:00Z","v":350,"vw":58.12},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-19T19:20:00Z","v":204,"vw":57.94},{"c":57.93,"h":57.93,"l":57.92,"n":6,"o":57.93,"t":"2026-10-19T19:40:00Z","v":868,"vw":57.92876},{"c":58.2,"h":58.2,"l":58.2,"n":10,"o":58.2,"t":"2026-10-19T19:55:00Z","v":349,"vw":58.2},{"c":58.13,"h":58.13,"l":58.13,"n":3,"o":58.13,"t":"2026-10-19T20:00:00Z","v":109,"vw":58.13},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-10-19T21:35:00Z","v":100,"vw":59.14},{"c":59.05,"h":59.05,"l":59.05,"n":6,"o":59.05,"t":"2026-10-19T23:25:00Z","v":1065,"vw":59.05},{"c":58.18,"h":58.19,"l":58.18,"n":2,"o":58.19,"t":"2026-10-20T08:45:00Z","v":230,"vw":58.184783},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-10-20T10:05:00Z","v":215,"vw":58.36},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-20T12:55:00Z","v":200,"vw":58.35},{"c":58.585,"h":58.585,"l":58.585,"n":3,"o":58.585,"t":"2026-10-20T13:30:00Z","v":351,"vw":58.585},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-20T13:35:00Z","v":100,"vw":58.42},{"c":58.385,"h":58.385,"l":58.385,"n":1,"o":58.385,"t":"2026-10-20T13:45:00Z","v":100,"vw":58.385},{"c":58.3267,"h":58.3267,"l":58.3267,"n":8,"o":58.3267,"t":"2026-10-20T14:20:00Z","v":184,"vw":58.3267},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-20T15:45:00Z","v":342,"vw":58.67},{"c":58.6569,"h":58.6569,"l":58.6569,"n":1,"o":58.6569,"t":"2026-10-20T16:15:00Z","v":100,"vw":58.6569},{"c":58.73,"h":58.73,"l":58.7,"n":34,"o":58.72,"t":"2026-10-20T17:00:00Z","v":1295,"vw":58.714286},{"c":58.795,"h":58.795,"l":58.795,"n":1,"o":58.795,"t":"2026-10-20T18:20:00Z","v":200,"vw":58.795},{"c":58.925,"h":58.925,"l":58.925,"n":2,"o":58.925,"t":"2026-10-20T18:35:00Z","v":200,"vw":58.925},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-20T18:50:00Z","v":100,"vw":58.91},{"c":59.06,"h":59.06,"l":59.06,"n":10,"o":59.06,"t":"2026-10-20T19:05:00Z","v":3728,"vw":59.06},{"c":59.09,"h":59.09,"l":59.09,"n":2,"o":59.09,"t":"2026-10-20T19:20:00Z","v":505,"vw":59.09},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-20T19:30:00Z","v":500,"vw":59.11},{"c":59.125,"h":59.125,"l":59.125,"n":2,"o":59.125,"t":"2026-10-20T19:35:00Z","v":101,"vw":59.125},{"c":59.14,"h":59.14,"l":59.14,"n":2,"o":59.14,"t":"2026-10-20T19:45:00Z","v":110,"vw":59.14},{"c":59.11,"h":59.11,"l":59.11,"n":4,"o":59.11,"t":"2026-10-20T19:50:00Z","v":271,"vw":59.11},{"c":58.96,"h":58.96,"l":58.96,"n":11,"o":58.96,"t":"2026-10-20T19:55:00Z","v":1059,"vw":58.96},{"c":59.18,"h":59.18,"l":58.91,"n":23,"o":58.91,"t":"2026-10-21T10:30:00Z","v":1741,"vw":58.998},{"c":59.2913,"h":59.2913,"l":59.2913,"n":2,"o":59.2913,"t":"2026-10-21T11:00:00Z","v":166,"vw":59.2913},{"c":59.48,"h":59.48,"l":59.48,"n":38,"o":59.48,"t":"2026-10-21T12:00:00Z","v":1404,"vw":59.48},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-21T12:05:00Z","v":1000,"vw":59.6},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-21T12:10:00Z","v":100,"vw":59.5},{"c":59.69,"h":59.69,"l":59.69,"n":8,"o":59.69,"t":"2026-10-21T13:30:00Z","v":270,"vw":59.69},{"c":60.107,"h":60.14,"l":60.015,"n":17,"o":60.127,"t":"2026-10-21T13:35:00Z","v":6424,"vw":60.125677},{"c":60.29,"h":60.29,"l":60.29,"n":6,"o":60.29,"t":"2026-10-21T13:40:00Z","v":257,"vw":60.29},{"c":60.085,"h":60.085,"l":60.085,"n":2,"o":60.085,"t":"2026-10-21T13:45:00Z","v":158,"vw":60.085},{"c":60.2,"h":60.2,"l":60.18,"n":21,"o":60.2,"t":"2026-10-21T13:50:00Z","v":1555,"vw":60.192174},{"c":60.5,"h":60.5,"l":60.45,"n":9,"o":60.45,"t":"2026-10-21T14:10:00Z","v":881,"vw":60.485714},{"c":60.45,"h":60.48,"l":60.45,"n":3,"o":60.48,"t":"2026-10-21T14:20:00Z","v":625,"vw":60.455962},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-21T14:35:00Z","v":1000,"vw":60.35},{"c":60.29,"h":60.29,"l":60.29,"n":3,"o":60.29,"t":"2026-10-21T14:55:00Z","v":555,"vw":60.29},{"c":60.0401,"h":60.1135,"l":60.0401,"n":12,"o":60.105,"t":"2026-10-21T15:25:00Z","v":616,"vw":60.092886},{"c":60.06,"h":60.06,"l":60.03,"n":12,"o":60.06,"t":"2026-10-21T16:35:00Z","v":780,"vw":60.053112},{"c":59.78,"h":59.78,"l":59.78,"n":5,"o":59.78,"t":"2026-10-21T18:30:00Z","v":1053,"vw":59.78},{"c":60.0784,"h":60.0784,"l":60.0784,"n":1,"o":60.0784,"t":"2026-10-21T19:05:00Z","v":100,"vw":60.0784},{"c":59.93,"h":59.95,"l":59.93,"n":9,"o":59.95,"t":"2026-10-21T19:20:00Z","v":704,"vw":59.94},{"c":59.87,"h":59.87,"l":59.87,"n":3,"o":59.87,"t":"2026-10-21T19:25:00Z","v":130,"vw":59.87},{"c":59.8377,"h":59.8377,"l":59.8377,"n":1,"o":59.8377,"t":"2026-10-21T19:45:00Z","v":100,"vw":59.8377},{"c":59.7,"h":59.7998,"l":59.7,"n":13,"o":59.78,"t":"2026-10-21T19:50:00Z","v":1895,"vw":59.769647},{"c":59.7,"h":59.7,"l":59.64,"n":3,"o":59.64,"t":"2026-10-21T19:55:00Z","v":1154,"vw":59.672727},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-10-22T10:30:00Z","v":100,"vw":60.79},{"c":60.73,"h":60.73,"l":60.73,"n":4,"o":60.73,"t":"2026-10-22T10:40:00Z","v":565,"vw":60.73},{"c":61.02,"h":61.02,"l":61.02,"n":1,"o":61.02,"t":"2026-10-22T11:35:00Z","v":100,"vw":61.02},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-10-22T11:45:00Z","v":100,"vw":60.99}],"history":[{"c":14.31,"h":14.429,"l":14.2782,"n":125,"o":14.3,"t":"2024-10-21T04:00:00Z","v":12451,"vw":14.333591},{"c":14.23,"h":14.3103,"l":14.16,"n":148,"o":14.21,"t":"2024-10-22T04:00:00Z","v":12852,"vw":14.24432},{"c":14.43,"h":14.48,"l":14.2001,"n":213,"o":14.24,"t":"2024-10-23T04:00:00Z","v":25362,"vw":14.394412},{"c":14.44,"h":14.57,"l":14.39,"n":95,"o":14.5496,"t":"2024-10-24T04:00:00Z","v":13849,"vw":14.453335},{"c":14.22,"h":14.3629,"l":14.181,"n":147,"o":14.3,"t":"2024-10-25T04:00:00Z","v":44825,"vw":14.242749},{"c":14.1,"h":14.26,"l":13.92,"n":234,"o":13.92,"t":"2024-10-28T04:00:00Z","v":52517,"vw":14.065218},{"c":13.86,"h":14.0381,"l":13.79,"n":487,"o":14.01,"t":"2024-10-29T04:00:00Z","v":110800,"vw":13.918067},{"c":13.46,"h":13.4692,"l":12.8445,"n":590,"o":12.96,"t":"2024-10-30T04:00:00Z","v":80606,"vw":13.073517},{"c":13.74,"h":13.74,"l":13.29,"n":284,"o":13.48,"t":"2024-10-31T04:00:00Z","v":54292,"vw":13.606291},{"c":13.72,"h":13.82,"l":13.63,"n":449,"o":13.81,"t":"2024-11-01T04:00:00Z","v":40573,"vw":13.705261},{"c":13.89,"h":13.97,"l":13.84,"n":134,"o":13.85,"t":"2024-11-04T05:00:00Z","v":24488,"vw":13.886617},{"c":13.85,"h":13.88,"l":13.7896,"n":142,"o":13.855,"t":"2024-11-05T05:00:00Z","v":14145,"vw":13.841031},{"c":13.31,"h":13.52,"l":13.28,"n":255,"o":13.52,"t":"2024-11-06T05:00:00Z","v":34511,"vw":13.375805},{"c":12.98,"h":13.219,"l":12.97,"n":192,"o":13.1259,"t":"2024-11-07T05:00:00Z","v":12419,"vw":13.101035},{"c":13.16,"h":13.1621,"l":13,"n":166,"o":13,"t":"2024-11-08T05:00:00Z","v":15377,"vw":13.110491},{"c":13.02,"h":13.09,"l":13,"n":131,"o":13.09,"t":"2024-11-11T05:00:00Z","v":10327,"vw":13.032785},{"c":12.93,"h":13.0799,"l":12.8699,"n":110,"o":12.945,"t":"2024-11-12T05:00:00Z","v":17173,"vw":12.91324},{"c":13.12,"h":13.13,"l":12.999,"n":200,"o":13.01,"t":"2024-11-13T05:00:00Z","v":26794,"vw":13.072388},{"c":13.37,"h":13.4419,"l":13.17,"n":253,"o":13.18,"t":"2024-11-14T05:00:00Z","v":19105,"vw":13.34858},{"c":13.61,"h":13.6898,"l":13.4984,"n":207,"o":13.5,"t":"2024-11-15T05:00:00Z","v":23211,"vw":13.612608},{"c":13.39,"h":13.5601,"l":13.3794,"n":244,"o":13.5158,"t":"2024-11-18T05:00:00Z","v":32689,"vw":13.493755},{"c":13.18,"h":13.54,"l":13.1179,"n":321,"o":13.54,"t":"2024-11-19T05:00:00Z","v":86675,"vw":13.429864},{"c":13.34,"h":13.49,"l":13.255,"n":191,"o":13.26,"t":"2024-11-20T05:00:00Z","v":24299,"vw":13.390644},{"c":13.97,"h":14.269,"l":13.54,"n":436,"o":13.54,"t":"2024-11-21T05:00:00Z","v":96839,"vw":13.935027},{"c":14.22,"h":14.25,"l":14.12,"n":209,"o":14.175,"t":"2024-11-22T05:00:00Z","v":28283,"vw":14.182491},{"c":13.98,"h":14.13,"l":13.905,"n":196,"o":14.13,"t":"2024-11-25T05:00:00Z","v":18069,"vw":13.98287},{"c":13.86,"h":13.9501,"l":13.7901,"n":191,"o":13.93,"t":"2024-11-26T05:00:00Z","v":22860,"vw":13.851684},{"c":13.85,"h":13.92,"l":13.8294,"n":241,"o":13.85,"t":"2024-11-27T05:00:00Z","v":57922,"vw":13.854822},{"c":13.86,"h":14.005,"l":13.85,"n":50,"o":13.93,"t":"2024-11-29T05:00:00Z","v":3597,"vw":13.917877},{"c":13.68,"h":13.89,"l":13.6396,"n":138,"o":13.89,"t":"2024-12-02T05:00:00Z","v":14112,"vw":13.682173},{"c":13.69,"h":13.7114,"l":13.62,"n":118,"o":13.6396,"t":"2024-12-03T05:00:00Z","v":9819,"vw":13.685386},{"c":13.44,"h":13.68,"l":13.4099,"n":172,"o":13.68,"t":"2024-12-04T05:00:00Z","v":25357,"vw":13.504695},{"c":13.59,"h":13.59,"l":13.43,"n":137,"o":13.43,"t":"2024-12-05T05:00:00Z","v":24524,"vw":13.517643},{"c":13.44,"h":13.6,"l":13.3955,"n":147,"o":13.6,"t":"2024-12-06T05:00:00Z","v":25045,"vw":13.476771},{"c":13.37,"h":13.48,"l":13.3,"n":201,"o":13.48,"t":"2024-12-09T05:00:00Z","v":25945,"vw":13.384855},{"c":12.61,"h":12.9017,"l":12.53,"n":687,"o":12.83,"t":"2024-12-10T05:00:00Z","v":95647,"vw":12.703963},{"c":11.93,"h":12.62,"l":11.9,"n":713,"o":12.62,"t":"2024-12-11T05:00:00Z","v":111544,"vw":12.136895},{"c":12.14,"h":12.1511,"l":11.94,"n":452,"o":12,"t":"2024-12-12T05:00:00Z","v":51076,"vw":12.024503},{"c":12.29,"h":12.29,"l":12.13,"n":320,"o":12.2,"t":"2024-12-13T05:00:00Z","v":40133,"vw":12.190529},{"c":11.85,"h":12.1,"l":11.6879,"n":614,"o":12.1,"t":"2024-12-16T05:00:00Z","v":93179,"vw":11.788695},{"c":11.93,"h":11.9321,"l":11.5673,"n":561,"o":11.78,"t":"2024-12-17T05:00:00Z","v":90661,"vw":11.759417},{"c":12.36,"h":12.3799,"l":11.83,"n":521,"o":11.91,"t":"2024-12-18T05:00:00Z","v":97160,"vw":12.017521},{"c":12.35,"h":12.35,"l":12.05,"n":393,"o":12.075,"t":"2024-12-19T05:00:00Z","v":56164,"vw":12.22079},{"c":12.16,"h":12.54,"l":12.0599,"n":568,"o":12.54,"t":"2024-12-20T05:00:00Z","v":57166,"vw":12.244718},{"c":11.84,"h":12.112,"l":11.8099,"n":235,"o":11.95,"t":"2024-12-23T05:00:00Z","v":41378,"vw":11.964689},{"c":11.76,"h":11.8201,"l":11.76,"n":136,"o":11.82,"t":"2024-12-24T05:00:00Z","v":11066,"vw":11.785041},{"c":11.78,"h":11.8499,"l":11.7199,"n":304,"o":11.8,"t":"2024-12-26T05:00:00Z","v":37870,"vw":11.770362},{"c":11.96,"h":12.0801,"l":11.87,"n":529,"o":11.87,"t":"2024-12-27T05:00:00Z","v":69892,"vw":11.995259},{"c":12.06,"h":12.15,"l":11.9799,"n":635,"o":12.125,"t":"2024-12-30T05:00:00Z","v":110526,"vw":12.07359},{"c":12.18,"h":12.226,"l":12.01,"n":513,"o":12.03,"t":"2024-12-31T05:00:00Z","v":57497,"vw":12.093878},{"c":12.18,"h":12.2902,"l":12.018,"n":894,"o":12.11,"t":"2025-01-02T05:00:00Z","v":120728,"vw":12.14528},{"c":12.04,"h":12.128,"l":11.97,"n":341,"o":12.06,"t":"2025-01-03T05:00:00Z","v":42442,"vw":12.038995},{"c":11.72,"h":11.825,"l":11.65,"n":357,"o":11.825,"t":"2025-01-06T05:00:00Z","v":78253,"vw":11.724922},{"c":11.8,"h":11.8404,"l":11.4781,"n":417,"o":11.7,"t":"2025-01-07T05:00:00Z","v":82663,"vw":11.735343},{"c":11.9,"h":11.9805,"l":11.755,"n":313,"o":11.97,"t":"2025-01-08T05:00:00Z","v":57736,"vw":11.842129},{"c":12.02,"h":12.1,"l":11.77,"n":534,"o":11.9,"t":"2025-01-10T05:00:00Z","v":151389,"vw":11.955883},{"c":12.09,"h":12.271,"l":12.07,"n":457,"o":12.13,"t":"2025-01-13T05:00:00Z","v":62666,"vw":12.168508},{"c":12.18,"h":12.2509,"l":12.0358,"n":292,"o":12.0513,"t":"2025-01-14T05:00:00Z","v":40196,"vw":12.144229},{"c":11.8,"h":11.97,"l":11.7499,"n":497,"o":11.97,"t":"2025-01-15T05:00:00Z","v":94031,"vw":11.882687},{"c":11.96,"h":11.96,"l":11.8099,"n":336,"o":11.91,"t":"2025-01-16T05:00:00Z","v":58187,"vw":11.88337},{"c":11.78,"h":11.8701,"l":11.6998,"n":267,"o":11.75,"t":"2025-01-17T05:00:00Z","v":27848,"vw":11.780767},{"c":11.66,"h":11.6601,"l":11.46,"n":375,"o":11.5,"t":"2025-01-21T05:00:00Z","v":33845,"vw":11.577022},{"c":11.65,"h":11.68,"l":11.5217,"n":350,"o":11.59,"t":"2025-01-22T05:00:00Z","v":46522,"vw":11.625605},{"c":11.65,"h":11.82,"l":11.5299,"n":620,"o":11.65,"t":"2025-01-23T05:00:00Z","v":155250,"vw":11.65767},{"c":11.53,"h":11.65,"l":11.4999,"n":391,"o":11.65,"t":"2025-01-24T05:00:00Z","v":65536,"vw":11.587827},{"c":12.03,"h":12.0701,"l":11.7301,"n":586,"o":11.98,"t":"2025-01-27T05:00:00Z","v":107921,"vw":11.879359},{"c":11.8,"h":12.08,"l":11.795,"n":302,"o":11.96,"t":"2025-01-28T05:00:00Z","v":40337,"vw":11.891235},{"c":11.81,"h":11.9101,"l":11.73,"n":328,"o":11.78,"t":"2025-01-29T05:00:00Z","v":39792,"vw":11.824937},{"c":11.48,"h":11.6599,"l":11.445,"n":592,"o":11.58,"t":"2025-01-30T05:00:00Z","v":102772,"vw":11.494854},{"c":11.3,"h":11.39,"l":11.215,"n":903,"o":11.39,"t":"2025-01-31T05:00:00Z","v":239301,"vw":11.267621},{"c":11.46,"h":11.51,"l":11.3218,"n":692,"o":11.51,"t":"2025-02-03T05:00:00Z","v":217650,"vw":11.406699},{"c":11.18,"h":11.36,"l":11.1399,"n":2445,"o":11.35,"t":"2025-02-04T05:00:00Z","v":991753,"vw":11.26724},{"c":11.99,"h":12.1599,"l":11.91,"n":1311,"o":11.97,"t":"2025-02-05T05:00:00Z","v":255432,"vw":12.033223},{"c":11.97,"h":12.11,"l":11.9399,"n":416,"o":12.11,"t":"2025-02-06T05:00:00Z","v":59417,"vw":12.012607},{"c":12.37,"h":12.4899,"l":12.01,"n":1017,"o":12.02,"t":"2025-02-07T05:00:00Z","v":143694,"vw":12.339535},{"c":12.3,"h":12.315,"l":12.1799,"n":411,"o":12.24,"t":"2025-02-10T05:00:00Z","v":55564,"vw":12.264716},{"c":12.37,"h":12.43,"l":12.26,"n":354,"o":12.335,"t":"2025-02-11T05:00:00Z","v":48597,"vw":12.353671},{"c":12.49,"h":12.59,"l":12.385,"n":430,"o":12.51,"t":"2025-02-12T05:00:00Z","v":53119,"vw":12.480418},{"c":12.32,"h":12.4919,"l":12.31,"n":431,"o":12.465,"t":"2025-02-13T05:00:00Z","v":95657,"vw":12.377906},{"c":12.39,"h":12.435,"l":12.32,"n":443,"o":12.4,"t":"2025-02-14T05:00:00Z","v":82643,"vw":12.382677},{"c":12.48,"h":12.6101,"l":12.34,"n":437,"o":12.34,"t":"2025-02-18T05:00:00Z","v":470550,"vw":12.484961},{"c":12.38,"h":12.4701,"l":12.37,"n":287,"o":12.46,"t":"2025-02-19T05:00:00Z","v":43342,"vw":12.434131},{"c":12.44,"h":12.5501,"l":12.4099,"n":314,"o":12.42,"t":"2025-02-20T05:00:00Z","v":31017,"vw":12.47574},{"c":12.76,"h":12.7999,"l":12.41,"n":589,"o":12.41,"t":"2025-02-21T05:00:00Z","v":77124,"vw":12.664556},{"c":12.79,"h":12.8199,"l":12.52,"n":471,"o":12.59,"t":"2025-02-24T05:00:00Z","v":105292,"vw":12.694148},{"c":13.06,"h":13.1201,"l":12.86,"n":666,"o":12.91,"t":"2025-02-25T05:00:00Z","v":102378,"vw":13.008303},{"c":13.27,"h":13.36,"l":13.041,"n":269,"o":13.12,"t":"2025-02-26T05:00:00Z","v":49314,"vw":13.197214},{"c":13.6,"h":13.64,"l":13.145,"n":487,"o":13.1916,"t":"2025-02-27T05:00:00Z","v":96504,"vw":13.429756},{"c":13.45,"h":13.715,"l":13.44,"n":596,"o":13.62,"t":"2025-02-28T05:00:00Z","v":165644,"vw":13.598908},{"c":13.72,"h":13.8099,"l":13.225,"n":786,"o":13.35,"t":"2025-03-03T05:00:00Z","v":126110,"vw":13.55703},{"c":13.41,"h":13.8001,"l":13.2255,"n":477,"o":13.78,"t":"2025-03-04T05:00:00Z","v":83221,"vw":13.563707},{"c":13.25,"h":13.55,"l":13.191,"n":480,"o":13.42,"t":"2025-03-05T05:00:00Z","v":95158,"vw":13.381821},{"c":13.3,"h":13.42,"l":13.1101,"n":618,"o":13.41,"t":"2025-03-06T05:00:00Z","v":95940,"vw":13.276017},{"c":13.18,"h":13.4601,"l":13.1101,"n":658,"o":13.4,"t":"2025-03-07T05:00:00Z","v":93601,"vw":13.307559},{"c":13.77,"h":13.9279,"l":13.59,"n":894,"o":13.61,"t":"2025-03-10T04:00:00Z","v":140871,"vw":13.782439},{"c":13.93,"h":14.15,"l":13.725,"n":497,"o":13.87,"t":"2025-03-11T04:00:00Z","v":90461,"vw":13.912634},{"c":13.67,"h":13.9788,"l":13.65,"n":691,"o":13.74,"t":"2025-03-12T04:00:00Z","v":158616,"vw":13.795171},{"c":14.03,"h":14.07,"l":13.77,"n":521,"o":13.77,"t":"2025-03-13T04:00:00Z","v":109307,"vw":13.913213},{"c":13.81,"h":14.05,"l":13.78,"n":383,"o":14.01,"t":"2025-03-14T04:00:00Z","v":80824,"vw":13.925001},{"c":13.91,"h":13.93,"l":13.76,"n":193,"o":13.82,"t":"2025-03-17T04:00:00Z","v":49003,"vw":13.863604},{"c":14.21,"h":14.53,"l":13.92,"n":434,"o":13.95,"t":"2025-03-18T04:00:00Z","v":80341,"vw":14.272756},{"c":13.93,"h":14.17,"l":13.762,"n":297,"o":14.12,"t":"2025-03-19T04:00:00Z","v":72711,"vw":13.906901},{"c":14.03,"h":14.14,"l":13.86,"n":269,"o":14.14,"t":"2025-03-20T04:00:00Z","v":77479,"vw":13.987527},{"c":13.94,"h":14.15,"l":13.92,"n":136,"o":14.15,"t":"2025-03-21T04:00:00Z","v":39342,"vw":14.072313},{"c":13.64,"h":13.81,"l":13.61,"n":317,"o":13.67,"t":"2025-03-24T04:00:00Z","v":59092,"vw":13.646794},{"c":13.29,"h":13.45,"l":13.285,"n":279,"o":13.42,"t":"2025-03-25T04:00:00Z","v":50008,"vw":13.35446},{"c":13.72,"h":13.735,"l":13.37,"n":349,"o":13.42,"t":"2025-03-26T04:00:00Z","v":82209,"vw":13.547679},{"c":13.97,"h":13.97,"l":13.6901,"n":445,"o":13.75,"t":"2025-03-27T04:00:00Z","v":117087,"vw":13.834917},{"c":14.64,"h":14.7,"l":14.02,"n":427,"o":14.08,"t":"2025-03-28T04:00:00Z","v":66631,"vw":14.393029},{"c":14.63,"h":14.985,"l":14.5613,"n":516,"o":14.76,"t":"2025-03-31T04:00:00Z","v":123759,"vw":14.816819},{"c":14.4,"h":14.68,"l":14.3,"n":318,"o":14.68,"t":"2025-04-01T04:00:00Z","v":62694,"vw":14.501172},{"c":14.4,"h":14.58,"l":14.285,"n":347,"o":14.58,"t":"2025-04-02T04:00:00Z","v":67732,"vw":14.426173},{"c":14.98,"h":15,"l":14.81,"n":415,"o":14.95,"t":"2025-04-03T04:00:00Z","v":67054,"vw":14.904075},{"c":15.5,"h":15.51,"l":14.9797,"n":662,"o":15.26,"t":"2025-04-04T04:00:00Z","v":146450,"vw":15.210557},{"c":15.41,"h":16,"l":14.74,"n":702,"o":15.98,"t":"2025-04-07T04:00:00Z","v":157161,"vw":15.427789},{"c":15.6,"h":15.7335,"l":14.83,"n":561,"o":14.91,"t":"2025-04-08T04:00:00Z","v":87630,"vw":15.213921},{"c":14.09,"h":15.655,"l":14.02,"n":542,"o":15.64,"t":"2025-04-09T04:00:00Z","v":140783,"vw":14.929712},{"c":14.61,"h":14.86,"l":14.211,"n":523,"o":14.26,"t":"2025-04-10T04:00:00Z","v":90858,"vw":14.548924},{"c":14.2,"h":14.59,"l":14.1717,"n":346,"o":14.55,"t":"2025-04-11T04:00:00Z","v":57119,"vw":14.361401},{"c":14.02,"h":14.15,"l":13.811,"n":262,"o":13.92,"t":"2025-04-14T04:00:00Z","v":50109,"vw":13.946379},{"c":14.27,"h":14.37,"l":14.03,"n":281,"o":14.03,"t":"2025-04-15T04:00:00Z","v":52382,"vw":14.236575},{"c":14.55,"h":14.71,"l":14.33,"n":539,"o":14.55,"t":"2025-04-16T04:00:00Z","v":94909,"vw":14.592925},{"c":14.77,"h":15,"l":14.49,"n":756,"o":14.51,"t":"2025-04-17T04:00:00Z","v":184791,"vw":14.780929},{"c":15.12,"h":15.26,"l":15.0188,"n":474,"o":15.03,"t":"2025-04-21T04:00:00Z","v":61406,"vw":15.14175},{"c":14.73,"h":14.99,"l":14.6512,"n":282,"o":14.99,"t":"2025-04-22T04:00:00Z","v":37290,"vw":14.813474},{"c":14.36,"h":14.47,"l":14.145,"n":419,"o":14.32,"t":"2025-04-23T04:00:00Z","v":91127,"vw":14.304474},{"c":13.9784,"h":14.27,"l":13.9604,"n":1565,"o":14.27,"t":"2025-04-24T04:00:00Z","v":717965,"vw":14.034364},{"c":13.76,"h":13.82,"l":13.4,"n":1091,"o":13.51,"t":"2025-04-25T04:00:00Z","v":562157,"vw":13.672594},{"c":13.87,"h":14.03,"l":13.66,"n":357,"o":13.72,"t":"2025-04-28T04:00:00Z","v":85164,"vw":13.85937},{"c":13.92,"h":14.08,"l":13.87,"n":314,"o":13.92,"t":"2025-04-29T04:00:00Z","v":60831,"vw":13.928703},{"c":14.05,"h":14.31,"l":14.01,"n":486,"o":14.12,"t":"2025-04-30T04:00:00Z","v":123713,"vw":14.183492},{"c":13.83,"h":13.99,"l":13.765,"n":225,"o":13.85,"t":"2025-05-01T04:00:00Z","v":29010,"vw":13.848328},{"c":13.6,"h":13.76,"l":13.52,"n":350,"o":13.64,"t":"2025-05-02T04:00:00Z","v":128152,"vw":13.622557},{"c":13.56,"h":13.69,"l":13.49,"n":223,"o":13.69,"t":"2025-05-05T04:00:00Z","v":59608,"vw":13.556806},{"c":13.66,"h":13.8,"l":13.57,"n":217,"o":13.785,"t":"2025-05-06T04:00:00Z","v":33659,"vw":13.637605},{"c":14.65,"h":14.94,"l":13.57,"n":2606,"o":13.59,"t":"2025-05-07T04:00:00Z","v":727819,"vw":14.668248},{"c":14.38,"h":14.5002,"l":14.23,"n":1038,"o":14.35,"t":"2025-05-08T04:00:00Z","v":304607,"vw":14.340564},{"c":14.52,"h":14.5799,"l":14.34,"n":458,"o":14.3902,"t":"2025-05-09T04:00:00Z","v":235025,"vw":14.466232},{"c":13.98,"h":14.19,"l":13.93,"n":666,"o":14.09,"t":"2025-05-12T04:00:00Z","v":270721,"vw":14.032568},{"c":13.89,"h":14.175,"l":13.81,"n":400,"o":13.97,"t":"2025-05-13T04:00:00Z","v":92888,"vw":13.943736},{"c":13.38,"h":13.871,"l":13.25,"n":620,"o":13.85,"t":"2025-05-14T04:00:00Z","v":160554,"vw":13.459953},{"c":13.51,"h":13.63,"l":13.34,"n":539,"o":13.34,"t":"2025-05-15T04:00:00Z","v":130508,"vw":13.541769},{"c":13.32,"h":13.365,"l":13.09,"n":630,"o":13.22,"t":"2025-05-16T04:00:00Z","v":202451,"vw":13.237348},{"c":13.3,"h":13.48,"l":13.295,"n":594,"o":13.48,"t":"2025-05-19T04:00:00Z","v":244529,"vw":13.376074},{"c":13.51,"h":13.58,"l":13.15,"n":371,"o":13.31,"t":"2025-05-20T04:00:00Z","v":88028,"vw":13.449995},{"c":13.12,"h":13.52,"l":12.755,"n":1664,"o":13.52,"t":"2025-05-21T04:00:00Z","v":426498,"vw":12.989576},{"c":12.96,"h":12.96,"l":12.5,"n":1216,"o":12.85,"t":"2025-05-22T04:00:00Z","v":413557,"vw":12.69994},{"c":13.13,"h":13.18,"l":13.03,"n":692,"o":13.09,"t":"2025-05-23T04:00:00Z","v":201097,"vw":13.093146},{"c":12.79,"h":12.98,"l":12.78,"n":333,"o":12.98,"t":"2025-05-27T04:00:00Z","v":74301,"vw":12.855999},{"c":12.85,"h":12.86,"l":12.63,"n":164,"o":12.79,"t":"2025-05-28T04:00:00Z","v":33296,"vw":12.811794},{"c":12.89,"h":12.9447,"l":12.69,"n":385,"o":12.69,"t":"2025-05-29T04:00:00Z","v":109209,"vw":12.908995},{"c":12.91,"h":13.21,"l":12.86,"n":412,"o":12.9394,"t":"2025-05-30T04:00:00Z","v":162862,"vw":12.996233},{"c":13.09,"h":13.205,"l":13.05,"n":290,"o":13.2,"t":"2025-06-02T04:00:00Z","v":95328,"vw":13.10974},{"c":13.32,"h":13.385,"l":13.15,"n":536,"o":13.21,"t":"2025-06-03T04:00:00Z","v":181580,"vw":13.26462},{"c":13.18,"h":13.3,"l":13.16,"n":315,"o":13.26,"t":"2025-06-04T04:00:00Z","v":92040,"vw":13.233439},{"c":13.16,"h":13.2,"l":12.98,"n":457,"o":13.01,"t":"2025-06-05T04:00:00Z","v":118216,"vw":13.109029},{"c":12.74,"h":12.95,"l":12.69,"n":638,"o":12.95,"t":"2025-06-06T04:00:00Z","v":168846,"vw":12.79163},{"c":12.57,"h":12.66,"l":12.54,"n":352,"o":12.64,"t":"2025-06-09T04:00:00Z","v":65518,"vw":12.569374},{"c":12.38,"h":12.63,"l":12.21,"n":1150,"o":12.53,"t":"2025-06-10T04:00:00Z","v":400524,"vw":12.363776},{"c":12.46,"h":12.5,"l":12.28,"n":319,"o":12.3,"t":"2025-06-11T04:00:00Z","v":82490,"vw":12.40917},{"c":12.59,"h":12.6292,"l":12.52,"n":359,"o":12.5297,"t":"2025-06-12T04:00:00Z","v":51722,"vw":12.575518},{"c":12.67,"h":12.82,"l":12.5,"n":690,"o":12.82,"t":"2025-06-13T04:00:00Z","v":261545,"vw":12.647346},{"c":12.52,"h":12.65,"l":12.5,"n":371,"o":12.625,"t":"2025-06-16T04:00:00Z","v":135566,"vw":12.57272},{"c":12.58,"h":12.6586,"l":12.48,"n":457,"o":12.6,"t":"2025-06-17T04:00:00Z","v":113423,"vw":12.547446},{"c":12.77,"h":12.77,"l":12.54,"n":247,"o":12.6079,"t":"2025-06-18T04:00:00Z","v":52753,"vw":12.654384},{"c":13.25,"h":13.34,"l":12.7,"n":912,"o":12.73,"t":"2025-06-20T04:00:00Z","v":178887,"vw":13.12583},{"c":13.39,"h":13.62,"l":13.2148,"n":1458,"o":13.3,"t":"2025-06-23T04:00:00Z","v":428792,"vw":13.45867},{"c":13.1,"h":13.13,"l":12.99,"n":542,"o":13.09,"t":"2025-06-24T04:00:00Z","v":212436,"vw":13.07049},{"c":12.79,"h":12.98,"l":12.67,"n":782,"o":12.98,"t":"2025-06-25T04:00:00Z","v":214466,"vw":12.786049},{"c":12.59,"h":12.8435,"l":12.57,"n":368,"o":12.66,"t":"2025-06-26T04:00:00Z","v":139564,"vw":12.675832},{"c":12.24,"h":12.7181,"l":12.22,"n":1040,"o":12.5697,"t":"2025-06-27T04:00:00Z","v":454379,"vw":12.409715},{"c":12.39,"h":12.49,"l":12.05,"n":824,"o":12.07,"t":"2025-06-30T04:00:00Z","v":325140,"vw":12.371796},{"c":12.41,"h":12.5755,"l":12.41,"n":288,"o":12.5019,"t":"2025-07-01T04:00:00Z","v":62792,"vw":12.481221},{"c":12.2253,"h":12.46,"l":12.22,"n":298,"o":12.46,"t":"2025-07-02T04:00:00Z","v":62770,"vw":12.286272},{"c":12.18,"h":12.33,"l":12.1624,"n":182,"o":12.22,"t":"2025-07-03T04:00:00Z","v":32749,"vw":12.247495},{"c":12.36,"h":12.42,"l":12.2,"n":420,"o":12.21,"t":"2025-07-07T04:00:00Z","v":68701,"vw":12.354542},{"c":12.535,"h":12.6386,"l":12.33,"n":396,"o":12.33,"t":"2025-07-08T04:00:00Z","v":61160,"vw":12.535031},{"c":12.3647,"h":12.62,"l":12.17,"n":666,"o":12.48,"t":"2025-07-09T04:00:00Z","v":175487,"vw":12.374998},{"c":12.31,"h":12.5,"l":12.25,"n":366,"o":12.47,"t":"2025-07-10T04:00:00Z","v":78871,"vw":12.42753},{"c":12.14,"h":12.36,"l":12.05,"n":247,"o":12.36,"t":"2025-07-11T04:00:00Z","v":48926,"vw":12.163088},{"c":12.03,"h":12.1411,"l":11.93,"n":533,"o":12.1,"t":"2025-07-14T04:00:00Z","v":166028,"vw":12.064241},{"c":12.02,"h":12.02,"l":11.87,"n":207,"o":11.94,"t":"2025-07-15T04:00:00Z","v":31910,"vw":11.938246},{"c":11.9451,"h":12,"l":11.865,"n":660,"o":11.9,"t":"2025-07-16T04:00:00Z","v":162337,"vw":11.919647},{"c":11.9089,"h":12.1,"l":11.88,"n":283,"o":12.0552,"t":"2025-07-17T04:00:00Z","v":45443,"vw":11.947866},{"c":11.8152,"h":11.9,"l":11.76,"n":477,"o":11.7804,"t":"2025-07-18T04:00:00Z","v":113644,"vw":11.822355},{"c":11.4943,"h":11.73,"l":11.4863,"n":709,"o":11.73,"t":"2025-07-21T04:00:00Z","v":112026,"vw":11.547769},{"c":11.4159,"h":11.65,"l":11.41,"n":611,"o":11.42,"t":"2025-07-22T04:00:00Z","v":143407,"vw":11.523399},{"c":11.5,"h":11.55,"l":11.36,"n":1543,"o":11.42,"t":"2025-07-23T04:00:00Z","v":403734,"vw":11.502019},{"c":11.38,"h":11.44,"l":11.0494,"n":2241,"o":11.1,"t":"2025-07-24T04:00:00Z","v":540572,"vw":11.281872},{"c":11.3189,"h":11.43,"l":11.25,"n":738,"o":11.34,"t":"2025-07-25T04:00:00Z","v":189180,"vw":11.310316},{"c":11.36,"h":11.4533,"l":11.28,"n":779,"o":11.3,"t":"2025-07-28T04:00:00Z","v":252156,"vw":11.394009},{"c":11.1748,"h":11.37,"l":11.165,"n":506,"o":11.345,"t":"2025-07-29T04:00:00Z","v":81975,"vw":11.277702},{"c":11.1328,"h":11.23,"l":11.07,"n":456,"o":11.18,"t":"2025-07-30T04:00:00Z","v":119243,"vw":11.149705},{"c":11.3903,"h":11.43,"l":11.1877,"n":1046,"o":11.1877,"t":"2025-07-31T04:00:00Z","v":228820,"vw":11.340067},{"c":11.565,"h":11.64,"l":11.46,"n":584,"o":11.56,"t":"2025-08-01T04:00:00Z","v":217536,"vw":11.573774},{"c":11.2032,"h":11.5,"l":11.19,"n":689,"o":11.48,"t":"2025-08-04T04:00:00Z","v":216963,"vw":11.269661},{"c":11.225,"h":11.26,"l":11.05,"n":525,"o":11.19,"t":"2025-08-05T04:00:00Z","v":146663,"vw":11.176641},{"c":11.1466,"h":11.28,"l":11.11,"n":344,"o":11.25,"t":"2025-08-06T04:00:00Z","v":132577,"vw":11.191835},{"c":11.1334,"h":11.25,"l":11.07,"n":851,"o":11.1,"t":"2025-08-07T04:00:00Z","v":201795,"vw":11.142267},{"c":10.855,"h":11.08,"l":10.79,"n":938,"o":11.08,"t":"2025-08-08T04:00:00Z","v":249845,"vw":10.886247},{"c":10.8819,"h":10.98,"l":10.86,"n":623,"o":10.87,"t":"2025-08-11T04:00:00Z","v":139419,"vw":10.904784},{"c":10.7539,"h":10.8899,"l":10.6999,"n":629,"o":10.85,"t":"2025-08-12T04:00:00Z","v":142150,"vw":10.787618},{"c":10.83,"h":11.05,"l":10.7,"n":1271,"o":10.72,"t":"2025-08-13T04:00:00Z","v":291419,"vw":10.904985},{"c":10.775,"h":10.86,"l":10.7,"n":412,"o":10.83,"t":"2025-08-14T04:00:00Z","v":93538,"vw":10.760373},{"c":10.73,"h":10.865,"l":10.6,"n":1373,"o":10.75,"t":"2025-08-15T04:00:00Z","v":514753,"vw":10.699118},{"c":10.75,"h":10.8,"l":10.67,"n":428,"o":10.71,"t":"2025-08-18T04:00:00Z","v":114508,"vw":10.750238},{"c":10.85,"h":10.935,"l":10.78,"n":481,"o":10.78,"t":"2025-08-19T04:00:00Z","v":121511,"vw":10.882354},{"c":10.9743,"h":11.1193,"l":10.9095,"n":650,"o":10.91,"t":"2025-08-20T04:00:00Z","v":129632,"vw":11.011953},{"c":10.94,"h":10.96,"l":10.81,"n":673,"o":10.93,"t":"2025-08-21T04:00:00Z","v":170101,"vw":10.926806},{"c":10.61,"h":10.875,"l":10.49,"n":1921,"o":10.77,"t":"2025-08-22T04:00:00Z","v":454777,"vw":10.660156},{"c":10.49,"h":10.65,"l":10.39,"n":1481,"o":10.61,"t":"2025-08-25T04:00:00Z","v":272742,"vw":10.472472},{"c":10.55,"h":10.62,"l":10.53,"n":808,"o":10.55,"t":"2025-08-26T04:00:00Z","v":253350,"vw":10.580436},{"c":10.5383,"h":10.6201,"l":10.48,"n":870,"o":10.6201,"t":"2025-08-27T04:00:00Z","v":189993,"vw":10.538994},{"c":10.3287,"h":10.5,"l":10.31,"n":886,"o":10.5,"t":"2025-08-28T04:00:00Z","v":238706,"vw":10.34261},{"c":10.29,"h":10.41,"l":10.2,"n":1704,"o":10.41,"t":"2025-08-29T04:00:00Z","v":548362,"vw":10.297555},{"c":10.35,"h":10.6,"l":10.35,"n":2501,"o":10.51,"t":"2025-09-02T04:00:00Z","v":983292,"vw":10.479745},{"c":9.44,"h":9.69,"l":9.39,"n":10675,"o":9.635,"t":"2025-09-03T04:00:00Z","v":4098743,"vw":9.493131},{"c":9.35,"h":9.595,"l":9.345,"n":4247,"o":9.46,"t":"2025-09-04T04:00:00Z","v":1893681,"vw":9.498255},{"c":9.25,"h":9.36,"l":9.205,"n":3113,"o":9.35,"t":"2025-09-05T04:00:00Z","v":1192841,"vw":9.278172},{"c":9.28,"h":9.285,"l":9.115,"n":1859,"o":9.2,"t":"2025-09-08T04:00:00Z","v":731112,"vw":9.201789},{"c":9.06,"h":9.3,"l":9.02,"n":2368,"o":9.27,"t":"2025-09-09T04:00:00Z","v":807388,"vw":9.132871},{"c":9.07,"h":9.12,"l":8.98,"n":3397,"o":9.09,"t":"2025-09-10T04:00:00Z","v":2698040,"vw":9.053873},{"c":9.02,"h":9.18,"l":8.95,"n":3613,"o":9.05,"t":"2025-09-11T04:00:00Z","v":2853698,"vw":9.071323},{"c":9.01,"h":9.115,"l":8.9646,"n":1302,"o":9.04,"t":"2025-09-12T04:00:00Z","v":423157,"vw":9.035477},{"c":8.61,"h":8.87,"l":8.58,"n":3695,"o":8.87,"t":"2025-09-15T04:00:00Z","v":1193277,"vw":8.670574},{"c":8.62,"h":8.685,"l":8.57,"n":4811,"o":8.6,"t":"2025-09-16T04:00:00Z","v":5176920,"vw":8.633074},{"c":8.68,"h":8.79,"l":8.6201,"n":2886,"o":8.63,"t":"2025-09-17T04:00:00Z","v":1377235,"vw":8.702452},{"c":8.59,"h":8.6782,"l":8.535,"n":1927,"o":8.61,"t":"2025-09-18T04:00:00Z","v":1004517,"vw":8.616328},{"c":8.51,"h":8.61,"l":8.4738,"n":3335,"o":8.56,"t":"2025-09-19T04:00:00Z","v":1477356,"vw":8.551285},{"c":8.58,"h":8.66,"l":8.485,"n":4093,"o":8.54,"t":"2025-09-22T04:00:00Z","v":2523872,"vw":8.594304},{"c":8.6,"h":8.64,"l":8.51,"n":2067,"o":8.55,"t":"2025-09-23T04:00:00Z","v":1178605,"vw":8.592007},{"c":8.74,"h":8.77,"l":8.58,"n":3079,"o":8.59,"t":"2025-09-24T04:00:00Z","v":2608674,"vw":8.701108},{"c":8.8,"h":8.9785,"l":8.775,"n":3556,"o":8.85,"t":"2025-09-25T04:00:00Z","v":2515539,"vw":8.857467},{"c":8.78,"h":8.7982,"l":8.68,"n":1738,"o":8.77,"t":"2025-09-26T04:00:00Z","v":1299846,"vw":8.763646},{"c":8.8703,"h":8.91,"l":8.615,"n":2450,"o":8.72,"t":"2025-09-29T04:00:00Z","v":1662861,"vw":8.780436},{"c":8.91,"h":9.04,"l":8.8995,"n":3062,"o":8.91,"t":"2025-09-30T04:00:00Z","v":1819924,"vw":8.98069},{"c":8.83,"h":9.0638,"l":8.79,"n":2456,"o":9,"t":"2025-10-01T04:00:00Z","v":1367840,"vw":8.946271},{"c":8.81,"h":8.93,"l":8.7719,"n":2136,"o":8.82,"t":"2025-10-02T04:00:00Z","v":1725473,"vw":8.856083},{"c":8.82,"h":8.96,"l":8.7919,"n":1644,"o":8.85,"t":"2025-10-03T04:00:00Z","v":1137354,"vw":8.86685},{"c":8.64,"h":8.85,"l":8.615,"n":2390,"o":8.84,"t":"2025-10-06T04:00:00Z","v":1734114,"vw":8.755369},{"c":8.81,"h":8.82,"l":8.65,"n":1400,"o":8.73,"t":"2025-10-07T04:00:00Z","v":1014407,"vw":8.758742},{"c":8.85,"h":8.875,"l":8.805,"n":935,"o":8.84,"t":"2025-10-08T04:00:00Z","v":677678,"vw":8.841884},{"c":8.96,"h":9.045,"l":8.86,"n":1808,"o":8.86,"t":"2025-10-09T04:00:00Z","v":1135668,"vw":8.980393},{"c":9.15,"h":9.175,"l":8.875,"n":2405,"o":8.97,"t":"2025-10-10T04:00:00Z","v":1399922,"vw":9.041573},{"c":8.85,"h":9.03,"l":8.85,"n":1422,"o":9.03,"t":"2025-10-13T04:00:00Z","v":532807,"vw":8.929909},{"c":8.81,"h":8.99,"l":8.75,"n":1711,"o":8.97,"t":"2025-10-14T04:00:00Z","v":901159,"vw":8.817682},{"c":8.61,"h":8.7974,"l":8.58,"n":1861,"o":8.76,"t":"2025-10-15T04:00:00Z","v":970345,"vw":8.686423},{"c":8.6,"h":8.6487,"l":8.42,"n":1690,"o":8.6,"t":"2025-10-16T04:00:00Z","v":912576,"vw":8.527619},{"c":8.54,"h":8.73,"l":8.52,"n":1888,"o":8.62,"t":"2025-10-17T04:00:00Z","v":1009294,"vw":8.604636},{"c":8.43,"h":8.5096,"l":8.41,"n":1708,"o":8.49,"t":"2025-10-20T04:00:00Z","v":1402257,"vw":8.451752},{"c":8.63,"h":8.845,"l":8.49,"n":4035,"o":8.49,"t":"2025-10-21T04:00:00Z","v":2004761,"vw":8.673213},{"c":8.59,"h":8.675,"l":8.435,"n":2635,"o":8.52,"t":"2025-10-22T04:00:00Z","v":1959402,"vw":8.576866},{"c":8.55,"h":8.59,"l":8.49,"n":1593,"o":8.57,"t":"2025-10-23T04:00:00Z","v":1122173,"vw":8.524003},{"c":8.32,"h":8.475,"l":8.2688,"n":1747,"o":8.44,"t":"2025-10-24T04:00:00Z","v":1575646,"vw":8.313954},{"c":8.03,"h":8.18,"l":8.01,"n":1831,"o":8.17,"t":"2025-10-27T04:00:00Z","v":1441730,"vw":8.089817},{"c":8.07,"h":8.11,"l":7.985,"n":1331,"o":8.03,"t":"2025-10-28T04:00:00Z","v":1275036,"vw":8.080897},{"c":7.87,"h":8.07,"l":7.845,"n":3739,"o":8.07,"t":"2025-10-29T04:00:00Z","v":2919364,"vw":7.95255},{"c":7.67,"h":7.7082,"l":7.395,"n":6565,"o":7.43,"t":"2025-10-30T04:00:00Z","v":4224265,"vw":7.541884},{"c":7.67,"h":7.79,"l":7.55,"n":2448,"o":7.63,"t":"2025-10-31T04:00:00Z","v":1811202,"vw":7.705212},{"c":7.61,"h":7.72,"l":7.57,"n":1577,"o":7.65,"t":"2025-11-03T05:00:00Z","v":1661755,"vw":7.642031},{"c":7.78,"h":7.81,"l":7.68,"n":1846,"o":7.8,"t":"2025-11-04T05:00:00Z","v":1968653,"vw":7.752653},{"c":7.59,"h":7.7875,"l":7.54,"n":2363,"o":7.74,"t":"2025-11-05T05:00:00Z","v":2503936,"vw":7.61567},{"c":7.57,"h":7.6769,"l":7.49,"n":2198,"o":7.57,"t":"2025-11-06T05:00:00Z","v":2569596,"vw":7.586492},{"c":7.73,"h":7.8366,"l":7.615,"n":2639,"o":7.615,"t":"2025-11-07T05:00:00Z","v":3023064,"vw":7.770475},{"c":7.43,"h":7.6299,"l":7.41,"n":2115,"o":7.58,"t":"2025-11-10T05:00:00Z","v":1750431,"vw":7.493406},{"c":7.39,"h":7.5,"l":7.3801,"n":1508,"o":7.5,"t":"2025-11-11T05:00:00Z","v":1859402,"vw":7.443879},{"c":7.51,"h":7.59,"l":7.39,"n":2116,"o":7.39,"t":"2025-11-12T05:00:00Z","v":2012546,"vw":7.533161},{"c":7.74,"h":7.765,"l":7.6231,"n":2546,"o":7.64,"t":"2025-11-13T05:00:00Z","v":3314651,"vw":7.714423},{"c":7.8,"h":7.9454,"l":7.735,"n":2470,"o":7.925,"t":"2025-11-14T05:00:00Z","v":2679659,"vw":7.785322},{"c":7.55,"h":7.595,"l":7.3001,"n":5008,"o":7.54,"t":"2025-11-17T05:00:00Z","v":4109206,"vw":7.468719},{"c":7.57,"h":7.73,"l":7.4599,"n":5132,"o":7.48,"t":"2025-11-18T05:00:00Z","v":6544314,"vw":7.561169},{"c":7.35,"h":7.5,"l":7.06,"n":8073,"o":7.5,"t":"2025-11-19T05:00:00Z","v":8964273,"vw":7.231418},{"c":7.43,"h":7.45,"l":7.0129,"n":8668,"o":7.07,"t":"2025-11-20T05:00:00Z","v":10641662,"vw":7.250093},{"c":7.17,"h":7.3265,"l":7.065,"n":7264,"o":7.27,"t":"2025-11-21T05:00:00Z","v":9620931,"vw":7.188202},{"c":6.72,"h":6.94,"l":6.7,"n":11016,"o":6.905,"t":"2025-11-24T05:00:00Z","v":13004085,"vw":6.782895},{"c":6.62,"h":6.7451,"l":6.5125,"n":14448,"o":6.55,"t":"2025-11-25T05:00:00Z","v":17573506,"vw":6.628873},{"c":6.69,"h":6.76,"l":6.6,"n":8413,"o":6.69,"t":"2025-11-26T05:00:00Z","v":9673586,"vw":6.711219},{"c":6.69,"h":6.76,"l":6.555,"n":3765,"o":6.64,"t":"2025-11-28T05:00:00Z","v":4739787,"vw":6.716475},{"c":6.8,"h":6.825,"l":6.7,"n":4946,"o":6.75,"t":"2025-12-01T05:00:00Z","v":6999747,"vw":6.765369},{"c":6.78,"h":6.83,"l":6.73,"n":4506,"o":6.77,"t":"2025-12-02T05:00:00Z","v":6994809,"vw":6.784888},{"c":6.7,"h":6.82,"l":6.66,"n":4457,"o":6.79,"t":"2025-12-03T05:00:00Z","v":8487348,"vw":6.707594},{"c":6.74,"h":6.8077,"l":6.65,"n":3082,"o":6.65,"t":"2025-12-04T05:00:00Z","v":4955005,"vw":6.768505},{"c":6.67,"h":6.715,"l":6.63,"n":3498,"o":6.7,"t":"2025-12-05T05:00:00Z","v":4870298,"vw":6.683196},{"c":6.82,"h":6.88,"l":6.69,"n":4675,"o":6.7,"t":"2025-12-08T05:00:00Z","v":8219019,"vw":6.818575},{"c":6.75,"h":6.87,"l":6.7335,"n":2853,"o":6.85,"t":"2025-12-09T05:00:00Z","v":3393296,"vw":6.794037},{"c":6.68,"h":6.81,"l":6.665,"n":2859,"o":6.78,"t":"2025-12-10T05:00:00Z","v":4926328,"vw":6.733655},{"c":6.85,"h":6.93,"l":6.68,"n":4562,"o":6.7,"t":"2025-12-11T05:00:00Z","v":9026106,"vw":6.817235},{"c":6.92,"h":7.01,"l":6.81,"n":3855,"o":6.83,"t":"2025-12-12T05:00:00Z","v":6618958,"vw":6.941038},{"c":6.94,"h":7.025,"l":6.89,"n":4273,"o":6.89,"t":"2025-12-15T05:00:00Z","v":5964272,"vw":6.97019},{"c":6.99,"h":7.0771,"l":6.89,"n":3990,"o":7.03,"t":"2025-12-16T05:00:00Z","v":6503627,"vw":6.999464},{"c":7.21,"h":7.22,"l":6.96,"n":6819,"o":6.96,"t":"2025-12-17T05:00:00Z","v":13077507,"vw":7.162099},{"c":7.07,"h":7.15,"l":7.045,"n":3491,"o":7.09,"t":"2025-12-18T05:00:00Z","v":5300870,"vw":7.089782},{"c":6.97,"h":7.105,"l":6.97,"n":2769,"o":7.08,"t":"2025-12-19T05:00:00Z","v":5618411,"vw":7.017767},{"c":6.9,"h":7.005,"l":6.9,"n":3506,"o":6.9,"t":"2025-12-22T05:00:00Z","v":7197261,"vw":6.944673},{"c":6.745,"h":6.85,"l":6.73,"n":2091,"o":6.85,"t":"2025-12-23T05:00:00Z","v":3712118,"vw":6.760947},{"c":6.75,"h":6.7961,"l":6.745,"n":1958,"o":6.75,"t":"2025-12-24T05:00:00Z","v":2634858,"vw":6.771619},{"c":6.77,"h":6.795,"l":6.74,"n":1856,"o":6.74,"t":"2025-12-26T05:00:00Z","v":2102686,"vw":6.770025},{"c":6.765,"h":6.8239,"l":6.755,"n":1557,"o":6.81,"t":"2025-12-29T05:00:00Z","v":2460952,"vw":6.784732},{"c":6.76,"h":6.78,"l":6.7,"n":1802,"o":6.78,"t":"2025-12-30T05:00:00Z","v":2977905,"vw":6.753039},{"c":6.78,"h":6.81,"l":6.75,"n":1616,"o":6.79,"t":"2025-12-31T05:00:00Z","v":2785403,"vw":6.766036},{"c":6.73,"h":6.84,"l":6.58,"n":4666,"o":6.7,"t":"2026-01-02T05:00:00Z","v":10323068,"vw":6.745474},{"c":6.7,"h":6.7499,"l":6.66,"n":3965,"o":6.69,"t":"2026-01-05T05:00:00Z","v":7793200,"vw":6.708797},{"c":6.76,"h":6.8071,"l":6.61,"n":3585,"o":6.7,"t":"2026-01-06T05:00:00Z","v":6703511,"vw":6.746327},{"c":6.595,"h":6.76,"l":6.5,"n":6331,"o":6.75,"t":"2026-01-07T05:00:00Z","v":15794220,"vw":6.597714},{"c":6.52,"h":6.6,"l":6.43,"n":5846,"o":6.445,"t":"2026-01-08T05:00:00Z","v":12173339,"vw":6.519068},{"c":6.47,"h":6.515,"l":6.42,"n":4234,"o":6.5,"t":"2026-01-09T05:00:00Z","v":7752774,"vw":6.449076},{"c":6.39,"h":6.53,"l":6.3599,"n":3865,"o":6.52,"t":"2026-01-12T05:00:00Z","v":7448042,"vw":6.459325},{"c":6.32,"h":6.36,"l":6.2333,"n":5914,"o":6.35,"t":"2026-01-13T05:00:00Z","v":12308819,"vw":6.292748},{"c":6.32,"h":6.425,"l":6.31,"n":4168,"o":6.35,"t":"2026-01-14T05:00:00Z","v":10830093,"vw":6.367118},{"c":6.38,"h":6.4183,"l":6.3,"n":3606,"o":6.3,"t":"2026-01-15T05:00:00Z","v":6862098,"vw":6.38157},{"c":6.43,"h":6.475,"l":6.35,"n":3032,"o":6.35,"t":"2026-01-16T05:00:00Z","v":6620299,"vw":6.436173},{"c":6.59,"h":6.62,"l":6.4801,"n":4491,"o":6.615,"t":"2026-01-20T05:00:00Z","v":8141768,"vw":6.544018},{"c":6.46,"h":6.64,"l":6.38,"n":4801,"o":6.62,"t":"2026-01-21T05:00:00Z","v":11898219,"vw":6.461181},{"c":6.42,"h":6.455,"l":6.33,"n":3187,"o":6.35,"t":"2026-01-22T05:00:00Z","v":6507732,"vw":6.407108},{"c":6.47,"h":6.485,"l":6.365,"n":4142,"o":6.39,"t":"2026-01-23T05:00:00Z","v":8848835,"vw":6.438348},{"c":6.38,"h":6.495,"l":6.32,"n":3462,"o":6.48,"t":"2026-01-26T05:00:00Z","v":6259338,"vw":6.369392},{"c":6.34,"h":6.3669,"l":6.27,"n":1993,"o":6.34,"t":"2026-01-27T05:00:00Z","v":3233720,"vw":6.32115},{"c":6.31,"h":6.395,"l":6.295,"n":4012,"o":6.32,"t":"2026-01-28T05:00:00Z","v":7712227,"vw":6.338033},{"c":6.28,"h":6.5,"l":6.21,"n":5900,"o":6.24,"t":"2026-01-29T05:00:00Z","v":11042990,"vw":6.40891},{"c":6.28,"h":6.385,"l":6.25,"n":3638,"o":6.36,"t":"2026-01-30T05:00:00Z","v":8374201,"vw":6.28961},{"c":6.19,"h":6.33,"l":6.165,"n":3489,"o":6.325,"t":"2026-02-02T05:00:00Z","v":6953953,"vw":6.20957},{"c":6.26,"h":6.3,"l":6.085,"n":5660,"o":6.105,"t":"2026-02-03T05:00:00Z","v":12914431,"vw":6.221427},{"c":6.38,"h":6.46,"l":6.195,"n":12628,"o":6.2,"t":"2026-02-04T05:00:00Z","v":22334431,"vw":6.365616},{"c":6.4,"h":6.89,"l":6.39,"n":13097,"o":6.785,"t":"2026-02-05T05:00:00Z","v":28588398,"vw":6.579323},{"c":6.565,"h":6.6386,"l":6.435,"n":6831,"o":6.49,"t":"2026-02-06T05:00:00Z","v":16657979,"vw":6.57294},{"c":6.54,"h":6.69,"l":6.483,"n":5884,"o":6.62,"t":"2026-02-09T05:00:00Z","v":14512049,"vw":6.547547},{"c":6.67,"h":6.7499,"l":6.605,"n":5578,"o":6.62,"t":"2026-02-10T05:00:00Z","v":13637481,"vw":6.66606},{"c":6.825,"h":6.8599,"l":6.6123,"n":5939,"o":6.66,"t":"2026-02-11T05:00:00Z","v":16555155,"vw":6.791654},{"c":6.86,"h":6.9,"l":6.7165,"n":5605,"o":6.81,"t":"2026-02-12T05:00:00Z","v":17465660,"vw":6.810224},{"c":6.94,"h":6.9899,"l":6.885,"n":7618,"o":6.9,"t":"2026-02-13T05:00:00Z","v":13093446,"vw":6.931905},{"c":7.04,"h":7.1601,"l":6.975,"n":6713,"o":7.06,"t":"2026-02-17T05:00:00Z","v":16558083,"vw":7.065405},{"c":7,"h":7.0499,"l":6.95,"n":3473,"o":7.04,"t":"2026-02-18T05:00:00Z","v":11008129,"vw":6.999444},{"c":7.01,"h":7.075,"l":6.955,"n":3788,"o":7.04,"t":"2026-02-19T05:00:00Z","v":11399056,"vw":6.998604},{"c":6.73,"h":6.995,"l":6.7,"n":7518,"o":6.99,"t":"2026-02-20T05:00:00Z","v":17355673,"vw":6.769798},{"c":6.81,"h":6.85,"l":6.645,"n":5003,"o":6.645,"t":"2026-02-23T05:00:00Z","v":13559860,"vw":6.766811},{"c":6.825,"h":6.9301,"l":6.795,"n":3346,"o":6.83,"t":"2026-02-24T05:00:00Z","v":9406583,"vw":6.849903},{"c":6.77,"h":6.855,"l":6.7623,"n":4944,"o":6.795,"t":"2026-02-25T05:00:00Z","v":9810536,"vw":6.81924},{"c":6.905,"h":7.01,"l":6.79,"n":5712,"o":6.79,"t":"2026-02-26T05:00:00Z","v":13263573,"vw":6.93745},{"c":6.8,"h":6.98,"l":6.795,"n":4187,"o":6.98,"t":"2026-02-27T05:00:00Z","v":12675155,"vw":6.881314},{"c":6.92,"h":7.03,"l":6.88,"n":5751,"o":7,"t":"2026-03-02T05:00:00Z","v":12649523,"vw":6.938109},{"c":6.985,"h":7.14,"l":6.98,"n":5587,"o":7.11,"t":"2026-03-03T05:00:00Z","v":18180464,"vw":7.060673},{"c":6.995,"h":7.055,"l":6.9499,"n":5093,"o":7.01,"t":"2026-03-04T05:00:00Z","v":11127550,"vw":6.994317},{"c":7.0498,"h":7.12,"l":7,"n":6143,"o":7,"t":"2026-03-05T05:00:00Z","v":21194281,"vw":7.084168},{"c":7.12,"h":7.19,"l":7.0661,"n":8027,"o":7.178,"t":"2026-03-06T05:00:00Z","v":22176303,"vw":7.103385},{"c":6.9165,"h":7.21,"l":6.91,"n":6715,"o":7.2,"t":"2026-03-09T04:00:00Z","v":17734846,"vw":7.057371},{"c":6.9,"h":6.94,"l":6.8501,"n":5857,"o":6.92,"t":"2026-03-10T04:00:00Z","v":18260092,"vw":6.892681},{"c":6.86,"h":6.93,"l":6.8161,"n":5691,"o":6.92,"t":"2026-03-11T04:00:00Z","v":19526347,"vw":6.864153},{"c":6.99,"h":7.05,"l":6.87,"n":5756,"o":6.92,"t":"2026-03-12T04:00:00Z","v":21341618,"vw":6.987963},{"c":7.01,"h":7.06,"l":6.895,"n":7061,"o":6.9,"t":"2026-03-13T04:00:00Z","v":24833142,"vw":6.988468},{"c":6.94,"h":7.005,"l":6.92,"n":7469,"o":6.97,"t":"2026-03-16T04:00:00Z","v":24605589,"vw":6.960951},{"c":6.825,"h":6.9401,"l":6.81,"n":6129,"o":6.92,"t":"2026-03-17T04:00:00Z","v":19357538,"vw":6.893739},{"c":6.9,"h":6.91,"l":6.7989,"n":5756,"o":6.86,"t":"2026-03-18T04:00:00Z","v":19393713,"vw":6.847041},{"c":6.91,"h":7.0199,"l":6.8899,"n":9392,"o":6.97,"t":"2026-03-19T04:00:00Z","v":26740734,"vw":6.946377},{"c":7.05,"h":7.105,"l":6.95,"n":5220,"o":6.95,"t":"2026-03-20T04:00:00Z","v":19900005,"vw":7.046247},{"c":7.03,"h":7.05,"l":6.93,"n":9456,"o":7,"t":"2026-03-23T04:00:00Z","v":33577793,"vw":6.993367},{"c":7.25,"h":7.25,"l":7.02,"n":7477,"o":7.04,"t":"2026-03-24T04:00:00Z","v":16885520,"vw":7.149505},{"c":7.23,"h":7.28,"l":7.105,"n":8239,"o":7.18,"t":"2026-03-25T04:00:00Z","v":33804035,"vw":7.233497},{"c":7.47,"h":7.54,"l":7.3,"n":7460,"o":7.3,"t":"2026-03-26T04:00:00Z","v":21794299,"vw":7.411964},{"c":7.66,"h":7.6789,"l":7.53,"n":8171,"o":7.58,"t":"2026-03-27T04:00:00Z","v":25031778,"vw":7.598935},{"c":7.6881,"h":7.73,"l":7.59,"n":5424,"o":7.6,"t":"2026-03-30T04:00:00Z","v":20549118,"vw":7.670704},{"c":7.29,"h":7.586,"l":7.28,"n":6579,"o":7.55,"t":"2026-03-31T04:00:00Z","v":23698175,"vw":7.396476},{"c":7.04,"h":7.21,"l":6.9699,"n":6338,"o":7.21,"t":"2026-04-01T04:00:00Z","v":18563137,"vw":7.055026},{"c":7.08,"h":7.24,"l":7.0397,"n":6102,"o":7.22,"t":"2026-04-02T04:00:00Z","v":16779395,"vw":7.101403},{"c":6.99,"h":7.09,"l":6.97,"n":6640,"o":7.09,"t":"2026-04-06T04:00:00Z","v":19294823,"vw":7.025528},{"c":6.86,"h":7.0499,"l":6.86,"n":5650,"o":6.93,"t":"2026-04-07T04:00:00Z","v":15396814,"vw":6.953958},{"c":6.59,"h":6.6476,"l":6.49,"n":6495,"o":6.52,"t":"2026-04-08T04:00:00Z","v":18118866,"vw":6.591882},{"c":6.57,"h":6.73,"l":6.55,"n":4921,"o":6.63,"t":"2026-04-09T04:00:00Z","v":12683760,"vw":6.635642},{"c":6.605,"h":6.62,"l":6.505,"n":3419,"o":6.53,"t":"2026-04-10T04:00:00Z","v":8260770,"vw":6.577342},{"c":6.51,"h":6.64,"l":6.51,"n":4002,"o":6.61,"t":"2026-04-13T04:00:00Z","v":9380361,"vw":6.567853},{"c":6.28,"h":6.46,"l":6.27,"n":4576,"o":6.44,"t":"2026-04-14T04:00:00Z","v":12488503,"vw":6.330367},{"c":6.2,"h":6.32,"l":6.19,"n":5524,"o":6.28,"t":"2026-04-15T04:00:00Z","v":15918106,"vw":6.250318},{"c":6.225,"h":6.2503,"l":6.155,"n":3721,"o":6.17,"t":"2026-04-16T04:00:00Z","v":12289197,"vw":6.22023},{"c":6.125,"h":6.2299,"l":6.11,"n":6291,"o":6.19,"t":"2026-04-17T04:00:00Z","v":13095933,"vw":6.18101},{"c":6.205,"h":6.22,"l":6.14,"n":3122,"o":6.14,"t":"2026-04-20T04:00:00Z","v":8247580,"vw":6.178083},{"c":6.298,"h":6.31,"l":6.165,"n":4774,"o":6.2,"t":"2026-04-21T04:00:00Z","v":15877533,"vw":6.239856},{"c":6.165,"h":6.24,"l":6.15,"n":6814,"o":6.21,"t":"2026-04-22T04:00:00Z","v":14148588,"vw":6.194021},{"c":6.1688,"h":6.2199,"l":6.11,"n":4109,"o":6.13,"t":"2026-04-23T04:00:00Z","v":11888474,"vw":6.156999},{"c":6.08,"h":6.2389,"l":6.0521,"n":6264,"o":6.18,"t":"2026-04-24T04:00:00Z","v":13853449,"vw":6.125744},{"c":5.9659,"h":6.105,"l":5.92,"n":6728,"o":6.04,"t":"2026-04-27T04:00:00Z","v":14748419,"vw":5.963911},{"c":5.98,"h":6.04,"l":5.93,"n":7160,"o":6.01,"t":"2026-04-28T04:00:00Z","v":16442165,"vw":5.978183},{"c":5.98,"h":6.08,"l":5.8801,"n":7966,"o":6.03,"t":"2026-04-29T04:00:00Z","v":13317427,"vw":5.959043},{"c":5.38,"h":5.7099,"l":5.36,"n":12990,"o":5.58,"t":"2026-04-30T04:00:00Z","v":44277971,"vw":5.505378},{"c":5.37,"h":5.465,"l":5.365,"n":3757,"o":5.43,"t":"2026-05-01T04:00:00Z","v":14785468,"vw":5.391349},{"c":5.4,"h":5.455,"l":5.36,"n":6057,"o":5.37,"t":"2026-05-04T04:00:00Z","v":18710382,"vw":5.417447},{"c":5.33,"h":5.3903,"l":5.275,"n":4515,"o":5.36,"t":"2026-05-05T04:00:00Z","v":11971849,"vw":5.341629},{"c":5.2,"h":5.28,"l":5.18,"n":6532,"o":5.26,"t":"2026-05-06T04:00:00Z","v":17963287,"vw":5.226804},{"c":5.2,"h":5.2799,"l":5.17,"n":5238,"o":5.17,"t":"2026-05-07T04:00:00Z","v":17306853,"vw":5.233925},{"c":5.17,"h":5.23,"l":5.16,"n":2271,"o":5.22,"t":"2026-05-08T04:00:00Z","v":9931851,"vw":5.192298},{"c":5.33,"h":5.34,"l":5.22,"n":3809,"o":5.26,"t":"2026-05-11T04:00:00Z","v":8417507,"vw":5.265114},{"c":5.34,"h":5.42,"l":5.33,"n":3823,"o":5.35,"t":"2026-05-12T04:00:00Z","v":11146218,"vw":5.363939},{"c":5.14,"h":5.38,"l":5.125,"n":5063,"o":5.37,"t":"2026-05-13T04:00:00Z","v":14554888,"vw":5.204945},{"c":5.16,"h":5.2299,"l":5.13,"n":2970,"o":5.21,"t":"2026-05-14T04:00:00Z","v":9459463,"vw":5.182955},{"c":5.21,"h":5.26,"l":5.18,"n":3016,"o":5.22,"t":"2026-05-15T04:00:00Z","v":8070349,"vw":5.211861},{"c":5.22,"h":5.245,"l":5.065,"n":4621,"o":5.23,"t":"2026-05-18T04:00:00Z","v":20011897,"vw":5.137293},{"c":5.33,"h":5.3599,"l":5.21,"n":7446,"o":5.21,"t":"2026-05-19T04:00:00Z","v":17074272,"vw":5.312655},{"c":5.31,"h":5.405,"l":5.25,"n":4924,"o":5.34,"t":"2026-05-20T04:00:00Z","v":14805503,"vw":5.360674},{"c":5.3433,"h":5.4,"l":5.2701,"n":3660,"o":5.365,"t":"2026-05-21T04:00:00Z","v":13888976,"vw":5.327797},{"c":5.405,"h":5.42,"l":5.3201,"n":4080,"o":5.35,"t":"2026-05-22T04:00:00Z","v":7958726,"vw":5.367846},{"c":5.32,"h":5.4,"l":5.32,"n":4123,"o":5.39,"t":"2026-05-26T04:00:00Z","v":8682774,"vw":5.351914},{"c":5.32,"h":5.365,"l":5.25,"n":3121,"o":5.36,"t":"2026-05-27T04:00:00Z","v":11128532,"vw":5.291539},{"c":5.3066,"h":5.375,"l":5.28,"n":2470,"o":5.34,"t":"2026-05-28T04:00:00Z","v":6946038,"vw":5.313267},{"c":5.445,"h":5.46,"l":5.38,"n":4796,"o":5.38,"t":"2026-05-29T04:00:00Z","v":7755388,"vw":5.414084},{"c":5.4959,"h":5.54,"l":5.47,"n":3998,"o":5.51,"t":"2026-06-01T04:00:00Z","v":10780591,"vw":5.501442},{"c":5.72,"h":5.76,"l":5.545,"n":5847,"o":5.65,"t":"2026-06-02T04:00:00Z","v":13837534,"vw":5.653484},{"c":5.76,"h":5.775,"l":5.645,"n":4890,"o":5.73,"t":"2026-06-03T04:00:00Z","v":18630958,"vw":5.726302},{"c":5.54,"h":5.77,"l":5.53,"n":5200,"o":5.77,"t":"2026-06-04T04:00:00Z","v":21182712,"vw":5.585921},{"c":5.61,"h":5.675,"l":5.5597,"n":5490,"o":5.66,"t":"2026-06-05T04:00:00Z","v":25263701,"vw":5.602538},{"c":5.69,"h":5.7299,"l":5.645,"n":4695,"o":5.65,"t":"2026-06-08T04:00:00Z","v":15093860,"vw":5.687357},{"c":5.68,"h":5.7799,"l":5.55,"n":7566,"o":5.62,"t":"2026-06-09T04:00:00Z","v":19918266,"vw":5.683334},{"c":5.79,"h":5.811,"l":5.61,"n":4885,"o":5.69,"t":"2026-06-10T04:00:00Z","v":16955824,"vw":5.717957},{"c":5.77,"h":5.96,"l":5.755,"n":4977,"o":5.8,"t":"2026-06-11T04:00:00Z","v":19452745,"vw":5.900826},{"c":5.74,"h":5.815,"l":5.634,"n":7593,"o":5.69,"t":"2026-06-12T04:00:00Z","v":17828298,"vw":5.712753},{"c":5.59,"h":5.63,"l":5.53,"n":3710,"o":5.61,"t":"2026-06-15T04:00:00Z","v":16790291,"vw":5.567836},{"c":5.53,"h":5.6299,"l":5.49,"n":6663,"o":5.59,"t":"2026-06-16T04:00:00Z","v":16980181,"vw":5.543371},{"c":5.67,"h":5.7,"l":5.545,"n":4297,"o":5.58,"t":"2026-06-17T04:00:00Z","v":14749586,"vw":5.65253},{"c":5.61,"h":5.7589,"l":5.59,"n":3877,"o":5.65,"t":"2026-06-18T04:00:00Z","v":13555761,"vw":5.650377},{"c":5.9,"h":6.0111,"l":5.755,"n":5557,"o":5.77,"t":"2026-06-22T04:00:00Z","v":14023670,"vw":5.924002},{"c":5.91,"h":6.02,"l":5.865,"n":7343,"o":6.02,"t":"2026-06-23T04:00:00Z","v":14714179,"vw":5.904104},{"c":5.94,"h":5.99,"l":5.7911,"n":7743,"o":5.87,"t":"2026-06-24T04:00:00Z","v":19789974,"vw":5.894905},{"c":5.96,"h":6.095,"l":5.935,"n":5770,"o":6.08,"t":"2026-06-25T04:00:00Z","v":15157611,"vw":6.007346},{"c":6.09,"h":6.12,"l":5.92,"n":8997,"o":5.99,"t":"2026-06-26T04:00:00Z","v":21250959,"vw":6.01863},{"c":5.78,"h":6.01,"l":5.77,"n":4708,"o":5.99,"t":"2026-06-29T04:00:00Z","v":14507789,"vw":5.834964},{"c":5.72,"h":5.8302,"l":5.7,"n":5671,"o":5.78,"t":"2026-06-30T04:00:00Z","v":10167768,"vw":5.751081},{"c":5.665,"h":5.73,"l":5.635,"n":3456,"o":5.71,"t":"2026-07-01T04:00:00Z","v":12409883,"vw":5.683942},{"c":5.68,"h":5.785,"l":5.625,"n":4243,"o":5.68,"t":"2026-07-02T04:00:00Z","v":13333306,"vw":5.70799},{"c":5.58,"h":5.7298,"l":5.5601,"n":3246,"o":5.65,"t":"2026-07-06T04:00:00Z","v":10367973,"vw":5.632456},{"c":5.5693,"h":5.5951,"l":5.485,"n":4843,"o":5.56,"t":"2026-07-07T04:00:00Z","v":10636938,"vw":5.538496},{"c":5.66,"h":5.715,"l":5.59,"n":2316,"o":5.61,"t":"2026-07-08T04:00:00Z","v":9503436,"vw":5.667222},{"c":5.7,"h":5.825,"l":5.69,"n":4707,"o":5.76,"t":"2026-07-09T04:00:00Z","v":14319854,"vw":5.760531},{"c":5.73,"h":5.81,"l":5.7264,"n":4803,"o":5.73,"t":"2026-07-10T04:00:00Z","v":9784031,"vw":5.767867},{"c":5.81,"h":5.82,"l":5.7201,"n":2481,"o":5.75,"t":"2026-07-13T04:00:00Z","v":9879578,"vw":5.765154},{"c":5.6894,"h":5.825,"l":5.685,"n":4127,"o":5.82,"t":"2026-07-14T04:00:00Z","v":11805460,"vw":5.734511},{"c":55.1391,"h":57.15,"l":54.79,"n":1382,"o":57.08,"t":"2026-07-15T04:00:00Z","v":288919,"vw":55.383699},{"c":57.6,"h":57.84,"l":54.59,"n":3219,"o":54.715,"t":"2026-07-16T04:00:00Z","v":358937,"vw":56.53145},{"c":58.9,"h":59.73,"l":58.62,"n":1715,"o":58.89,"t":"2026-07-17T04:00:00Z","v":140078,"vw":58.979905},{"c":57.99,"h":58.1997,"l":56.77,"n":1213,"o":58.09,"t":"2026-07-20T04:00:00Z","v":80554,"vw":57.478171},{"c":58.77,"h":58.79,"l":58.15,"n":759,"o":58.15,"t":"2026-07-21T04:00:00Z","v":73946,"vw":58.476726},{"c":59.6201,"h":59.66,"l":58.38,"n":2587,"o":58.61,"t":"2026-07-22T04:00:00Z","v":287112,"vw":59.20209},{"c":63.9,"h":64.37,"l":62.8,"n":2765,"o":63.32,"t":"2026-07-23T04:00:00Z","v":242283,"vw":63.626639},{"c":63.57,"h":64.025,"l":62.69,"n":1057,"o":63.79,"t":"2026-07-24T04:00:00Z","v":134930,"vw":63.483384},{"c":62.2103,"h":62.5309,"l":61.49,"n":793,"o":62.43,"t":"2026-07-27T04:00:00Z","v":90239,"vw":62.068849},{"c":60.8384,"h":62.57,"l":60.48,"n":787,"o":61.89,"t":"2026-07-28T04:00:00Z","v":63898,"vw":61.411613},{"c":60.4275,"h":61.14,"l":59.3754,"n":1062,"o":60.745,"t":"2026-07-29T04:00:00Z","v":115587,"vw":60.464975},{"c":60.8503,"h":61.38,"l":60.45,"n":943,"o":60.67,"t":"2026-07-30T04:00:00Z","v":109410,"vw":60.936591},{"c":56.6903,"h":59.625,"l":56.36,"n":1531,"o":59.625,"t":"2026-07-31T04:00:00Z","v":236150,"vw":57.221804},{"c":54.0324,"h":55.553,"l":53.5401,"n":1376,"o":55.41,"t":"2026-08-03T04:00:00Z","v":221703,"vw":54.09605},{"c":53.3964,"h":54.86,"l":53.05,"n":1523,"o":54.86,"t":"2026-08-04T04:00:00Z","v":116503,"vw":53.629988},{"c":55.58,"h":56.35,"l":52.54,"n":2025,"o":52.54,"t":"2026-08-05T04:00:00Z","v":192399,"vw":55.014953},{"c":56.3,"h":56.45,"l":55.3857,"n":903,"o":55.845,"t":"2026-08-06T04:00:00Z","v":93821,"vw":56.095018},{"c":56.8081,"h":56.95,"l":56.21,"n":770,"o":56.54,"t":"2026-08-07T04:00:00Z","v":90926,"vw":56.69748},{"c":56.4582,"h":57.1223,"l":56.4582,"n":658,"o":56.64,"t":"2026-08-10T04:00:00Z","v":38440,"vw":56.855313},{"c":58.5786,"h":58.61,"l":56.86,"n":1441,"o":56.86,"t":"2026-08-11T04:00:00Z","v":97875,"vw":58.140902},{"c":58.6137,"h":59.01,"l":58.135,"n":1712,"o":58.135,"t":"2026-08-12T04:00:00Z","v":122611,"vw":58.644203},{"c":58.16,"h":58.44,"l":57.95,"n":1108,"o":58.19,"t":"2026-08-13T04:00:00Z","v":82021,"vw":58.187322},{"c":58.25,"h":58.39,"l":57.54,"n":464,"o":58.04,"t":"2026-08-14T04:00:00Z","v":19561,"vw":58.136166},{"c":58.5551,"h":58.765,"l":58.03,"n":497,"o":58.03,"t":"2026-08-17T04:00:00Z","v":23802,"vw":58.554865},{"c":58.5563,"h":59.1133,"l":58.53,"n":310,"o":58.9,"t":"2026-08-18T04:00:00Z","v":20699,"vw":58.729529},{"c":58.4643,"h":59.03,"l":58.27,"n":593,"o":58.79,"t":"2026-08-19T04:00:00Z","v":30517,"vw":58.554768},{"c":59.199,"h":59.4137,"l":58.69,"n":509,"o":58.805,"t":"2026-08-20T04:00:00Z","v":18038,"vw":59.054371},{"c":58.4503,"h":59.09,"l":58.22,"n":568,"o":58.94,"t":"2026-08-21T04:00:00Z","v":76065,"vw":58.540954},{"c":57.898,"h":58.81,"l":57.35,"n":1100,"o":58.81,"t":"2026-08-24T04:00:00Z","v":59382,"vw":57.675209},{"c":58.1124,"h":58.31,"l":57.635,"n":1184,"o":57.76,"t":"2026-08-25T04:00:00Z","v":146404,"vw":58.138447},{"c":58.953,"h":59.255,"l":58.4,"n":661,"o":58.4,"t":"2026-08-26T04:00:00Z","v":119026,"vw":58.967034},{"c":59.2062,"h":59.48,"l":59.045,"n":1089,"o":59.35,"t":"2026-08-27T04:00:00Z","v":91431,"vw":59.17238},{"c":58.1753,"h":59.23,"l":57.8,"n":924,"o":59.23,"t":"2026-08-28T04:00:00Z","v":76358,"vw":58.256154},{"c":59.3998,"h":59.73,"l":58.52,"n":1123,"o":58.52,"t":"2026-08-31T04:00:00Z","v":159735,"vw":59.33753},{"c":60.211,"h":60.45,"l":59.84,"n":783,"o":60.225,"t":"2026-09-01T04:00:00Z","v":71587,"vw":60.228826},{"c":59.8044,"h":60.59,"l":59.35,"n":3118,"o":60.31,"t":"2026-09-02T04:00:00Z","v":188645,"vw":59.843608},{"c":58.8776,"h":59.32,"l":58.62,"n":1352,"o":59.32,"t":"2026-09-03T04:00:00Z","v":54645,"vw":58.911432},{"c":59.5431,"h":59.74,"l":58.79,"n":1044,"o":58.79,"t":"2026-09-04T04:00:00Z","v":37339,"vw":59.283896},{"c":59.5957,"h":60.45,"l":59.36,"n":1762,"o":60.09,"t":"2026-09-08T04:00:00Z","v":54414,"vw":59.805102},{"c":60.9245,"h":61.38,"l":60.82,"n":1900,"o":61.04,"t":"2026-09-09T04:00:00Z","v":64486,"vw":61.062679},{"c":60.5853,"h":61.42,"l":60.48,"n":1833,"o":61.4,"t":"2026-09-10T04:00:00Z","v":61213,"vw":60.845433},{"c":59.52,"h":60.01,"l":58.765,"n":1979,"o":60.01,"t":"2026-09-11T04:00:00Z","v":81830,"vw":59.265514},{"c":57.6181,"h":58.79,"l":57.55,"n":2566,"o":58.79,"t":"2026-09-14T04:00:00Z","v":86397,"vw":57.931708},{"c":58.3681,"h":58.69,"l":58,"n":1607,"o":58.11,"t":"2026-09-15T04:00:00Z","v":47203,"vw":58.441122},{"c":58.735,"h":59.07,"l":57.86,"n":1287,"o":57.92,"t":"2026-09-16T04:00:00Z","v":40055,"vw":58.458519},{"c":57.964,"h":58.37,"l":57.704,"n":2116,"o":57.71,"t":"2026-09-17T04:00:00Z","v":81750,"vw":58.130675},{"c":57.7,"h":57.75,"l":56.08,"n":2498,"o":56.48,"t":"2026-09-18T04:00:00Z","v":104108,"vw":56.897323},{"c":56.7254,"h":57.66,"l":56.35,"n":2575,"o":57.48,"t":"2026-09-21T04:00:00Z","v":93881,"vw":56.844752},{"c":56.9865,"h":57.08,"l":54.98,"n":2508,"o":55.89,"t":"2026-09-22T04:00:00Z","v":77688,"vw":56.149164},{"c":59.1722,"h":59.2063,"l":57.23,"n":1832,"o":57.23,"t":"2026-09-23T04:00:00Z","v":59316,"vw":58.664407},{"c":58.3241,"h":59.175,"l":58.3,"n":1303,"o":59.1385,"t":"2026-09-24T04:00:00Z","v":39647,"vw":58.640691},{"c":58.1379,"h":58.5455,"l":57.9,"n":2051,"o":58.35,"t":"2026-09-25T04:00:00Z","v":66165,"vw":58.118071},{"c":58.36,"h":58.8148,"l":58.335,"n":2140,"o":58.62,"t":"2026-09-28T04:00:00Z","v":72224,"vw":58.579156},{"c":58.6513,"h":59.14,"l":58.37,"n":2090,"o":58.37,"t":"2026-09-29T04:00:00Z","v":62689,"vw":58.840292},{"c":58.08,"h":58.61,"l":56.72,"n":5393,"o":57.545,"t":"2026-09-30T04:00:00Z","v":271233,"vw":57.292204},{"c":59.1438,"h":59.53,"l":56.75,"n":3162,"o":56.75,"t":"2026-10-01T04:00:00Z","v":128490,"vw":58.871102},{"c":58.2384,"h":58.535,"l":57.8336,"n":1687,"o":58.48,"t":"2026-10-02T04:00:00Z","v":47054,"vw":58.163115},{"c":57.7647,"h":58.3,"l":57.5378,"n":1544,"o":58.3,"t":"2026-10-05T04:00:00Z","v":40978,"vw":57.885699},{"c":57.565,"h":58,"l":57.38,"n":1097,"o":57.58,"t":"2026-10-06T04:00:00Z","v":30939,"vw":57.619936},{"c":57.0697,"h":58.24,"l":57.04,"n":3219,"o":57.829,"t":"2026-10-07T04:00:00Z","v":125668,"vw":57.679512},{"c":57.4569,"h":57.74,"l":56.17,"n":4268,"o":56.49,"t":"2026-10-08T04:00:00Z","v":159636,"vw":57.210386},{"c":56.9338,"h":57.06,"l":56.47,"n":2656,"o":56.87,"t":"2026-10-09T04:00:00Z","v":117341,"vw":56.824947},{"c":56.7742,"h":57.12,"l":56.16,"n":2044,"o":56.65,"t":"2026-10-12T04:00:00Z","v":135511,"vw":56.666083},{"c":56.6426,"h":56.9,"l":55.99,"n":2136,"o":56.42,"t":"2026-10-13T04:00:00Z","v":97291,"vw":56.396498},{"c":57.59,"h":57.79,"l":55.775,"n":1183,"o":56.2,"t":"2026-10-14T04:00:00Z","v":71878,"vw":57.118517},{"c":57.3009,"h":58.75,"l":56.94,"n":2559,"o":58.18,"t":"2026-10-15T04:00:00Z","v":152571,"vw":57.34174},{"c":58.7568,"h":59,"l":57.18,"n":817,"o":57.51,"t":"2026-10-16T04:00:00Z","v":69106,"vw":58.567167},{"c":58.13,"h":58.5,"l":57.88,"n":263,"o":58.09,"t":"2026-10-19T04:00:00Z","v":9074,"vw":58.10585},{"c":58.9165,"h":59.14,"l":58.3267,"n":286,"o":58.585,"t":"2026-10-20T04:00:00Z","v":12462,"vw":58.945374},{"c":59.7464,"h":60.5,"l":59.64,"n":467,"o":59.69,"t":"2026-10-21T04:00:00Z","v":26161,"vw":60.070847}],"volatilityBars":[{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-09-21T10:00:00Z","v":2995,"vw":57.1},{"c":57.14,"h":57.14,"l":57.14,"n":6,"o":57.14,"t":"2026-09-21T10:45:00Z","v":529,"vw":57.14},{"c":57.52,"h":57.52,"l":57.52,"n":2,"o":57.52,"t":"2026-09-21T11:30:00Z","v":170,"vw":57.52},{"c":57.44,"h":57.46,"l":57.44,"n":7,"o":57.46,"t":"2026-09-21T12:00:00Z","v":2995,"vw":57.451632},{"c":57.49,"h":57.53,"l":57.49,"n":11,"o":57.53,"t":"2026-09-21T12:15:00Z","v":3194,"vw":57.491312},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-09-21T13:15:00Z","v":195,"vw":57.42},{"c":57.03,"h":57.66,"l":56.94,"n":85,"o":57.48,"t":"2026-09-21T13:30:00Z","v":8602,"vw":57.314565},{"c":56.78,"h":56.825,"l":56.78,"n":48,"o":56.825,"t":"2026-09-21T13:45:00Z","v":453,"vw":56.796071},{"c":56.71,"h":57.09,"l":56.71,"n":71,"o":57.09,"t":"2026-09-21T14:00:00Z","v":2337,"vw":56.943464},{"c":56.4734,"h":56.66,"l":56.43,"n":62,"o":56.66,"t":"2026-09-21T14:15:00Z","v":1781,"vw":56.537722},{"c":56.565,"h":56.565,"l":56.35,"n":21,"o":56.36,"t":"2026-09-21T14:30:00Z","v":930,"vw":56.485755},{"c":56.59,"h":56.59,"l":56.5602,"n":44,"o":56.59,"t":"2026-09-21T14:45:00Z","v":3360,"vw":56.588211},{"c":56.83,"h":56.83,"l":56.83,"n":23,"o":56.83,"t":"2026-09-21T15:00:00Z","v":6222,"vw":56.83},{"c":56.55,"h":56.55,"l":56.49,"n":51,"o":56.49,"t":"2026-09-21T15:15:00Z","v":1684,"vw":56.528},{"c":56.58,"h":56.58,"l":56.51,"n":34,"o":56.51,"t":"2026-09-21T15:30:00Z","v":1130,"vw":56.525453},{"c":56.43,"h":56.5,"l":56.43,"n":15,"o":56.5,"t":"2026-09-21T15:45:00Z","v":621,"vw":56.465},{"c":56.49,"h":56.49,"l":56.445,"n":9,"o":56.445,"t":"2026-09-21T16:00:00Z","v":1401,"vw":56.454},{"c":56.5,"h":56.5,"l":56.44,"n":40,"o":56.47,"t":"2026-09-21T16:15:00Z","v":1326,"vw":56.458},{"c":56.53,"h":56.53,"l":56.53,"n":4,"o":56.53,"t":"2026-09-21T16:30:00Z","v":170,"vw":56.53},{"c":56.665,"h":56.72,"l":56.665,"n":45,"o":56.67,"t":"2026-09-21T16:45:00Z","v":1523,"vw":56.683182},{"c":56.6712,"h":56.6712,"l":56.6712,"n":7,"o":56.6712,"t":"2026-09-21T17:00:00Z","v":237,"vw":56.6712},{"c":56.58,"h":56.59,"l":56.58,"n":39,"o":56.59,"t":"2026-09-21T17:30:00Z","v":950,"vw":56.585},{"c":56.62,"h":56.68,"l":56.62,"n":32,"o":56.68,"t":"2026-09-21T18:00:00Z","v":925,"vw":56.653333},{"c":56.62,"h":56.62,"l":56.52,"n":29,"o":56.52,"t":"2026-09-21T18:15:00Z","v":1348,"vw":56.5675},{"c":56.72,"h":56.73,"l":56.72,"n":30,"o":56.72,"t":"2026-09-21T18:30:00Z","v":983,"vw":56.7225},{"c":56.69,"h":56.69,"l":56.69,"n":19,"o":56.69,"t":"2026-09-21T18:45:00Z","v":767,"vw":56.69},{"c":56.69,"h":56.86,"l":56.69,"n":73,"o":56.8,"t":"2026-09-21T19:00:00Z","v":2224,"vw":56.7775},{"c":56.65,"h":56.65,"l":56.65,"n":6,"o":56.65,"t":"2026-09-21T19:15:00Z","v":225,"vw":56.65},{"c":56.72,"h":56.77,"l":56.6,"n":115,"o":56.64,"t":"2026-09-21T19:45:00Z","v":6116,"vw":56.696464},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-09-21T20:00:00Z","v":200,"vw":56.73},{"c":55.83,"h":55.83,"l":55.83,"n":2,"o":55.83,"t":"2026-09-22T10:00:00Z","v":160,"vw":55.83},{"c":55.421,"h":55.89,"l":55.421,"n":12,"o":55.89,"t":"2026-09-22T13:30:00Z","v":478,"vw":55.55855},{"c":55.51,"h":55.51,"l":54.98,"n":160,"o":55.32,"t":"2026-09-22T13:45:00Z","v":6918,"vw":55.234963},{"c":55.35,"h":55.59,"l":55.35,"n":49,"o":55.535,"t":"2026-09-22T14:00:00Z","v":2462,"vw":55.496892},{"c":55.31,"h":55.34,"l":55.29,"n":51,"o":55.34,"t":"2026-09-22T14:15:00Z","v":2180,"vw":55.306477},{"c":55.38,"h":55.38,"l":55.26,"n":20,"o":55.26,"t":"2026-09-22T14:30:00Z","v":1406,"vw":55.36783},{"c":55.52,"h":55.52,"l":55.36,"n":64,"o":55.36,"t":"2026-09-22T14:45:00Z","v":1935,"vw":55.423219},{"c":55.87,"h":55.87,"l":55.715,"n":41,"o":55.715,"t":"2026-09-22T15:00:00Z","v":1438,"vw":55.764357},{"c":55.94,"h":55.94,"l":55.82,"n":61,"o":55.87,"t":"2026-09-22T15:15:00Z","v":2373,"vw":55.881803},{"c":56.13,"h":56.13,"l":56.11,"n":20,"o":56.11,"t":"2026-09-22T15:30:00Z","v":785,"vw":56.120444},{"c":56.31,"h":56.31,"l":56.31,"n":12,"o":56.31,"t":"2026-09-22T15:45:00Z","v":564,"vw":56.31},{"c":56.5,"h":56.53,"l":56.32,"n":70,"o":56.32,"t":"2026-09-22T16:00:00Z","v":2498,"vw":56.46763},{"c":56.71,"h":56.71,"l":56.6343,"n":50,"o":56.71,"t":"2026-09-22T16:15:00Z","v":2003,"vw":56.684635},{"c":57.02,"h":57.02,"l":56.91,"n":137,"o":57.01,"t":"2026-09-22T16:30:00Z","v":4667,"vw":56.987245},{"c":57.02,"h":57.02,"l":57,"n":23,"o":57,"t":"2026-09-22T16:45:00Z","v":1101,"vw":57.007207},{"c":57,"h":57.08,"l":57,"n":87,"o":57,"t":"2026-09-22T17:00:00Z","v":3059,"vw":57.035926},{"c":56.75,"h":56.93,"l":56.75,"n":44,"o":56.93,"t":"2026-09-22T17:15:00Z","v":2259,"vw":56.787765},{"c":56.91,"h":56.92,"l":56.89,"n":25,"o":56.9,"t":"2026-09-22T17:30:00Z","v":1150,"vw":56.903521},{"c":56.69,"h":56.74,"l":56.69,"n":29,"o":56.74,"t":"2026-09-22T17:45:00Z","v":1117,"vw":56.721315},{"c":56.6776,"h":56.6776,"l":56.6543,"n":2,"o":56.6543,"t":"2026-09-22T18:00:00Z","v":400,"vw":56.66595},{"c":56.68,"h":56.68,"l":56.68,"n":3,"o":56.68,"t":"2026-09-22T18:15:00Z","v":302,"vw":56.68},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-09-22T18:30:00Z","v":101,"vw":56.73},{"c":56.77,"h":56.77,"l":56.61,"n":3,"o":56.61,"t":"2026-09-22T18:45:00Z","v":1225,"vw":56.69},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-09-22T19:15:00Z","v":125,"vw":56.78},{"c":56.5922,"h":56.62,"l":56.5922,"n":11,"o":56.62,"t":"2026-09-22T19:30:00Z","v":925,"vw":56.607325},{"c":56.99,"h":57,"l":56.85,"n":17,"o":56.85,"t":"2026-09-22T19:45:00Z","v":1341,"vw":56.960758},{"c":56.999,"h":56.999,"l":56.999,"n":9,"o":56.999,"t":"2026-09-22T20:30:00Z","v":212,"vw":56.999},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-09-23T11:30:00Z","v":100,"vw":57.05},{"c":57.22,"h":57.22,"l":57.22,"n":2,"o":57.22,"t":"2026-09-23T12:45:00Z","v":240,"vw":57.22},{"c":57.14,"h":57.14,"l":57.13,"n":11,"o":57.13,"t":"2026-09-23T13:15:00Z","v":664,"vw":57.134505},{"c":57.7,"h":57.7664,"l":57.23,"n":12,"o":57.23,"t":"2026-09-23T13:30:00Z","v":835,"vw":57.656431},{"c":58.2,"h":58.2,"l":57.745,"n":27,"o":57.745,"t":"2026-09-23T13:45:00Z","v":3269,"vw":57.855799},{"c":58.54,"h":58.54,"l":58.26,"n":11,"o":58.26,"t":"2026-09-23T14:00:00Z","v":497,"vw":58.44},{"c":58.56,"h":58.75,"l":58.56,"n":29,"o":58.75,"t":"2026-09-23T14:15:00Z","v":2365,"vw":58.641122},{"c":58.5,"h":58.54,"l":58.5,"n":13,"o":58.54,"t":"2026-09-23T14:30:00Z","v":854,"vw":58.52},{"c":58.46,"h":58.52,"l":58.44,"n":108,"o":58.52,"t":"2026-09-23T14:45:00Z","v":3038,"vw":58.47125},{"c":58.4544,"h":58.5,"l":58.45,"n":16,"o":58.5,"t":"2026-09-23T15:00:00Z","v":1912,"vw":58.45702},{"c":58.66,"h":58.66,"l":58.65,"n":13,"o":58.65,"t":"2026-09-23T15:15:00Z","v":1604,"vw":58.650785},{"c":58.7,"h":58.7,"l":58.7,"n":11,"o":58.7,"t":"2026-09-23T15:30:00Z","v":423,"vw":58.7},{"c":58.7,"h":58.7,"l":58.679,"n":16,"o":58.679,"t":"2026-09-23T15:45:00Z","v":775,"vw":58.69475},{"c":58.9289,"h":58.9289,"l":58.855,"n":4,"o":58.855,"t":"2026-09-23T16:15:00Z","v":540,"vw":58.88456},{"c":58.95,"h":58.95,"l":58.95,"n":12,"o":58.95,"t":"2026-09-23T16:30:00Z","v":365,"vw":58.95},{"c":59.125,"h":59.13,"l":59.11,"n":35,"o":59.13,"t":"2026-09-23T17:00:00Z","v":2070,"vw":59.12623},{"c":59.09,"h":59.09,"l":59.09,"n":5,"o":59.09,"t":"2026-09-23T17:15:00Z","v":303,"vw":59.09},{"c":59.1,"h":59.1,"l":59.1,"n":30,"o":59.1,"t":"2026-09-23T17:30:00Z","v":1009,"vw":59.1},{"c":58.955,"h":58.955,"l":58.955,"n":5,"o":58.955,"t":"2026-09-23T17:45:00Z","v":370,"vw":58.955},{"c":58.94,"h":58.94,"l":58.94,"n":14,"o":58.94,"t":"2026-09-23T18:00:00Z","v":389,"vw":58.94},{"c":58.88,"h":58.88,"l":58.88,"n":7,"o":58.88,"t":"2026-09-23T18:30:00Z","v":240,"vw":58.88},{"c":58.97,"h":58.97,"l":58.97,"n":15,"o":58.97,"t":"2026-09-23T18:45:00Z","v":484,"vw":58.97},{"c":58.98,"h":58.98,"l":58.98,"n":16,"o":58.98,"t":"2026-09-23T19:15:00Z","v":1136,"vw":58.98},{"c":58.92,"h":58.92,"l":58.92,"n":5,"o":58.92,"t":"2026-09-23T19:30:00Z","v":200,"vw":58.92},{"c":59.18,"h":59.2063,"l":59.1,"n":181,"o":59.13,"t":"2026-09-23T19:45:00Z","v":8547,"vw":59.140265},{"c":58.84,"h":58.86,"l":58.84,"n":3,"o":58.86,"t":"2026-09-24T08:00:00Z","v":501,"vw":58.856},{"c":59.4166,"h":59.4166,"l":59.4166,"n":2,"o":59.4166,"t":"2026-09-24T11:00:00Z","v":175,"vw":59.4166},{"c":59.175,"h":59.175,"l":59.1385,"n":8,"o":59.1385,"t":"2026-09-24T13:45:00Z","v":481,"vw":59.15675},{"c":59.02,"h":59.02,"l":59.02,"n":7,"o":59.02,"t":"2026-09-24T14:45:00Z","v":375,"vw":59.02},{"c":59.1175,"h":59.1175,"l":59.1175,"n":2,"o":59.1175,"t":"2026-09-24T15:00:00Z","v":1025,"vw":59.1175},{"c":59.1475,"h":59.1475,"l":59.1475,"n":11,"o":59.1475,"t":"2026-09-24T15:15:00Z","v":1270,"vw":59.1475},{"c":59.04,"h":59.04,"l":59.04,"n":2,"o":59.04,"t":"2026-09-24T15:30:00Z","v":224,"vw":59.04},{"c":58.85,"h":58.85,"l":58.85,"n":3,"o":58.85,"t":"2026-09-24T16:00:00Z","v":200,"vw":58.85},{"c":58.62,"h":58.62,"l":58.5,"n":71,"o":58.57,"t":"2026-09-24T16:15:00Z","v":2347,"vw":58.57188},{"c":58.51,"h":58.52,"l":58.51,"n":17,"o":58.52,"t":"2026-09-24T16:30:00Z","v":1325,"vw":58.514444},{"c":58.39,"h":58.39,"l":58.39,"n":2,"o":58.39,"t":"2026-09-24T17:00:00Z","v":170,"vw":58.39},{"c":58.46,"h":58.46,"l":58.46,"n":13,"o":58.46,"t":"2026-09-24T17:15:00Z","v":885,"vw":58.46},{"c":58.56,"h":58.56,"l":58.56,"n":10,"o":58.56,"t":"2026-09-24T17:30:00Z","v":810,"vw":58.56},{"c":58.43,"h":58.43,"l":58.43,"n":8,"o":58.43,"t":"2026-09-24T18:15:00Z","v":262,"vw":58.43},{"c":58.56,"h":58.56,"l":58.48,"n":12,"o":58.48,"t":"2026-09-24T19:00:00Z","v":593,"vw":58.538378},{"c":58.46,"h":58.46,"l":58.46,"n":8,"o":58.46,"t":"2026-09-24T19:15:00Z","v":925,"vw":58.46},{"c":58.4,"h":58.4,"l":58.3,"n":51,"o":58.35,"t":"2026-09-24T19:45:00Z","v":3785,"vw":58.33046},{"c":58.33,"h":58.33,"l":58.33,"n":2,"o":58.33,"t":"2026-09-25T08:00:00Z","v":201,"vw":58.33},{"c":58.2798,"h":58.2798,"l":58.2798,"n":1,"o":58.2798,"t":"2026-09-25T11:00:00Z","v":700,"vw":58.2798},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-09-25T13:15:00Z","v":172,"vw":58.42},{"c":58.14,"h":58.35,"l":58.14,"n":39,"o":58.35,"t":"2026-09-25T13:30:00Z","v":1864,"vw":58.208603},{"c":58.11,"h":58.17,"l":58.07,"n":35,"o":58.17,"t":"2026-09-25T13:45:00Z","v":8337,"vw":58.076463},{"c":58.3728,"h":58.5455,"l":58.3728,"n":19,"o":58.536,"t":"2026-09-25T14:15:00Z","v":1667,"vw":58.425828},{"c":58.36,"h":58.37,"l":58.36,"n":47,"o":58.37,"t":"2026-09-25T14:30:00Z","v":1547,"vw":58.366},{"c":58.35,"h":58.35,"l":58.35,"n":18,"o":58.35,"t":"2026-09-25T14:45:00Z","v":520,"vw":58.35},{"c":58.21,"h":58.21,"l":58.2,"n":12,"o":58.2,"t":"2026-09-25T15:15:00Z","v":606,"vw":58.205},{"c":58.15,"h":58.15,"l":58.02,"n":107,"o":58.02,"t":"2026-09-25T15:30:00Z","v":4740,"vw":58.050828},{"c":57.9,"h":57.98,"l":57.9,"n":10,"o":57.98,"t":"2026-09-25T16:00:00Z","v":475,"vw":57.926667},{"c":58.13,"h":58.13,"l":58.01,"n":48,"o":58.01,"t":"2026-09-25T16:15:00Z","v":1501,"vw":58.047},{"c":58.08,"h":58.09,"l":58.03,"n":118,"o":58.04,"t":"2026-09-25T16:30:00Z","v":4932,"vw":58.060128},{"c":58.16,"h":58.17,"l":58.16,"n":38,"o":58.16,"t":"2026-09-25T17:00:00Z","v":1574,"vw":58.162},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-09-25T17:30:00Z","v":125,"vw":58.06},{"c":58.17,"h":58.17,"l":58.17,"n":19,"o":58.17,"t":"2026-09-25T18:15:00Z","v":468,"vw":58.17},{"c":58.08,"h":58.08,"l":58.08,"n":19,"o":58.08,"t":"2026-09-25T19:00:00Z","v":483,"vw":58.08},{"c":58.25,"h":58.259,"l":58.25,"n":4,"o":58.259,"t":"2026-09-25T19:30:00Z","v":400,"vw":58.255143},{"c":58.17,"h":58.17,"l":58.17,"n":21,"o":58.17,"t":"2026-09-25T19:45:00Z","v":1107,"vw":58.17},{"c":58.73,"h":58.73,"l":58.68,"n":4,"o":58.68,"t":"2026-09-28T10:00:00Z","v":350,"vw":58.710836},{"c":58.76,"h":58.78,"l":58.76,"n":11,"o":58.76,"t":"2026-09-28T10:15:00Z","v":1390,"vw":58.765977},{"c":58.77,"h":58.77,"l":58.77,"n":4,"o":58.77,"t":"2026-09-28T11:15:00Z","v":270,"vw":58.77},{"c":58.585,"h":58.62,"l":58.585,"n":10,"o":58.62,"t":"2026-09-28T13:30:00Z","v":336,"vw":58.598672},{"c":58.34,"h":58.34,"l":58.34,"n":7,"o":58.34,"t":"2026-09-28T13:45:00Z","v":310,"vw":58.34},{"c":58.7188,"h":58.72,"l":58.5454,"n":37,"o":58.5454,"t":"2026-09-28T14:00:00Z","v":8280,"vw":58.697834},{"c":58.74,"h":58.74,"l":58.7,"n":8,"o":58.7,"t":"2026-09-28T14:15:00Z","v":326,"vw":58.72},{"c":58.705,"h":58.705,"l":58.705,"n":46,"o":58.705,"t":"2026-09-28T14:45:00Z","v":842,"vw":58.705},{"c":58.61,"h":58.67,"l":58.61,"n":13,"o":58.67,"t":"2026-09-28T15:00:00Z","v":511,"vw":58.64},{"c":58.7,"h":58.7,"l":58.69,"n":51,"o":58.69,"t":"2026-09-28T15:15:00Z","v":1227,"vw":58.693333},{"c":58.8148,"h":58.8148,"l":58.8148,"n":5,"o":58.8148,"t":"2026-09-28T15:45:00Z","v":250,"vw":58.8148},{"c":58.54,"h":58.8,"l":58.54,"n":141,"o":58.77,"t":"2026-09-28T16:15:00Z","v":5826,"vw":58.699017},{"c":58.73,"h":58.73,"l":58.7,"n":31,"o":58.71,"t":"2026-09-28T16:30:00Z","v":1478,"vw":58.71125},{"c":58.69,"h":58.74,"l":58.69,"n":37,"o":58.73,"t":"2026-09-28T16:45:00Z","v":1890,"vw":58.719231},{"c":58.4,"h":58.61,"l":58.4,"n":105,"o":58.6,"t":"2026-09-28T17:00:00Z","v":6482,"vw":58.46793},{"c":58.435,"h":58.5,"l":58.435,"n":57,"o":58.46,"t":"2026-09-28T17:15:00Z","v":5024,"vw":58.471958},{"c":58.43,"h":58.43,"l":58.43,"n":5,"o":58.43,"t":"2026-09-28T18:15:00Z","v":265,"vw":58.43},{"c":58.435,"h":58.435,"l":58.435,"n":1,"o":58.435,"t":"2026-09-28T18:30:00Z","v":500,"vw":58.435},{"c":58.35,"h":58.37,"l":58.35,"n":28,"o":58.37,"t":"2026-09-28T18:45:00Z","v":1450,"vw":58.353333},{"c":58.42,"h":58.42,"l":58.42,"n":5,"o":58.42,"t":"2026-09-28T19:00:00Z","v":587,"vw":58.42},{"c":58.37,"h":58.42,"l":58.335,"n":37,"o":58.42,"t":"2026-09-28T19:45:00Z","v":1818,"vw":58.3712},{"c":58.36,"h":58.36,"l":58.36,"n":3,"o":58.36,"t":"2026-09-28T20:00:00Z","v":161,"vw":58.36},{"c":58.37,"h":58.37,"l":58.37,"n":14,"o":58.37,"t":"2026-09-29T13:30:00Z","v":1165,"vw":58.37},{"c":58.835,"h":58.835,"l":58.685,"n":122,"o":58.685,"t":"2026-09-29T13:45:00Z","v":4646,"vw":58.773125},{"c":58.81,"h":58.885,"l":58.81,"n":36,"o":58.885,"t":"2026-09-29T14:00:00Z","v":1166,"vw":58.835},{"c":59.08,"h":59.14,"l":58.92,"n":149,"o":58.92,"t":"2026-09-29T14:15:00Z","v":7483,"vw":59.044363},{"c":58.92,"h":58.92,"l":58.92,"n":9,"o":58.92,"t":"2026-09-29T14:45:00Z","v":360,"vw":58.92},{"c":58.985,"h":58.985,"l":58.985,"n":7,"o":58.985,"t":"2026-09-29T15:15:00Z","v":240,"vw":58.985},{"c":59.07,"h":59.07,"l":59.025,"n":49,"o":59.06,"t":"2026-09-29T15:45:00Z","v":2425,"vw":59.054286},{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-09-29T16:00:00Z","v":205,"vw":59.1},{"c":58.98,"h":58.98,"l":58.8906,"n":7,"o":58.8906,"t":"2026-09-29T16:30:00Z","v":909,"vw":58.901775},{"c":58.97,"h":58.99,"l":58.97,"n":6,"o":58.99,"t":"2026-09-29T17:15:00Z","v":285,"vw":58.98},{"c":58.99,"h":58.99,"l":58.99,"n":11,"o":58.99,"t":"2026-09-29T17:45:00Z","v":329,"vw":58.99},{"c":58.89,"h":59.08,"l":58.89,"n":44,"o":59.06,"t":"2026-09-29T18:00:00Z","v":2120,"vw":59.00625},{"c":58.71,"h":58.73,"l":58.695,"n":48,"o":58.73,"t":"2026-09-29T19:15:00Z","v":2014,"vw":58.707222},{"c":58.675,"h":58.675,"l":58.675,"n":15,"o":58.675,"t":"2026-09-29T19:30:00Z","v":979,"vw":58.675},{"c":58.685,"h":58.685,"l":58.51,"n":71,"o":58.59,"t":"2026-09-29T19:45:00Z","v":4000,"vw":58.598261},{"c":58.67,"h":58.68,"l":58.67,"n":11,"o":58.67,"t":"2026-09-29T20:15:00Z","v":824,"vw":58.674286},{"c":58.96,"h":58.96,"l":58.96,"n":6,"o":58.96,"t":"2026-09-29T23:45:00Z","v":732,"vw":58.96},{"c":58.28,"h":58.37,"l":58.28,"n":9,"o":58.37,"t":"2026-09-30T08:15:00Z","v":661,"vw":58.338226},{"c":58.2,"h":58.29,"l":58.16,"n":69,"o":58.29,"t":"2026-09-30T08:30:00Z","v":3263,"vw":58.234224},{"c":58.2,"h":58.2,"l":58.17,"n":27,"o":58.18,"t":"2026-09-30T08:45:00Z","v":1445,"vw":58.183392},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-09-30T09:00:00Z","v":100,"vw":58.09},{"c":58.22,"h":58.22,"l":58.12,"n":7,"o":58.12,"t":"2026-09-30T11:00:00Z","v":1089,"vw":58.19093},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-09-30T11:30:00Z","v":180,"vw":58.02},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-09-30T12:00:00Z","v":100,"vw":58.02},{"c":58.05,"h":58.06,"l":58.05,"n":8,"o":58.06,"t":"2026-09-30T12:15:00Z","v":206,"vw":58.055},{"c":57.86,"h":57.86,"l":57.86,"n":3,"o":57.86,"t":"2026-09-30T12:30:00Z","v":135,"vw":57.86},{"c":57.42,"h":57.66,"l":57.42,"n":53,"o":57.545,"t":"2026-09-30T13:30:00Z","v":2772,"vw":57.509942},{"c":57.1,"h":57.11,"l":57.1,"n":10,"o":57.11,"t":"2026-09-30T13:45:00Z","v":1033,"vw":57.105515},{"c":56.91,"h":56.96,"l":56.73,"n":92,"o":56.845,"t":"2026-09-30T14:00:00Z","v":7512,"vw":56.824994},{"c":57.2,"h":57.2,"l":56.9482,"n":88,"o":56.965,"t":"2026-09-30T14:15:00Z","v":13080,"vw":57.043119},{"c":57.39,"h":57.39,"l":57.25,"n":74,"o":57.25,"t":"2026-09-30T14:30:00Z","v":1976,"vw":57.296667},{"c":57.2719,"h":57.2719,"l":57.2719,"n":15,"o":57.2719,"t":"2026-09-30T14:45:00Z","v":524,"vw":57.2719},{"c":57.3,"h":57.44,"l":57.29,"n":83,"o":57.41,"t":"2026-09-30T15:00:00Z","v":2950,"vw":57.375952},{"c":56.93,"h":57.02,"l":56.93,"n":140,"o":56.98,"t":"2026-09-30T15:15:00Z","v":4957,"vw":56.966797},{"c":56.94,"h":56.94,"l":56.8101,"n":97,"o":56.915,"t":"2026-09-30T15:30:00Z","v":9323,"vw":56.88232},{"c":56.845,"h":56.95,"l":56.72,"n":100,"o":56.94,"t":"2026-09-30T15:45:00Z","v":13017,"vw":56.868968},{"c":56.8,"h":56.92,"l":56.8,"n":321,"o":56.84,"t":"2026-09-30T16:00:00Z","v":19696,"vw":56.875053},{"c":56.8,"h":56.8,"l":56.8,"n":17,"o":56.8,"t":"2026-09-30T16:15:00Z","v":414,"vw":56.8},{"c":56.82,"h":56.85,"l":56.82,"n":55,"o":56.85,"t":"2026-09-30T17:00:00Z","v":2425,"vw":56.831538},{"c":56.975,"h":56.985,"l":56.92,"n":71,"o":56.93,"t":"2026-09-30T17:15:00Z","v":8266,"vw":56.933962},{"c":57.12,"h":57.12,"l":57.08,"n":34,"o":57.09,"t":"2026-09-30T17:30:00Z","v":9098,"vw":57.0942},{"c":57.11,"h":57.11,"l":57.09,"n":62,"o":57.09,"t":"2026-09-30T17:45:00Z","v":3884,"vw":57.106539},{"c":57.2408,"h":57.2408,"l":57.2,"n":13,"o":57.2,"t":"2026-09-30T18:00:00Z","v":2435,"vw":57.237048},{"c":57.3,"h":57.3,"l":57.3,"n":28,"o":57.3,"t":"2026-09-30T18:15:00Z","v":5535,"vw":57.3},{"c":57.31,"h":57.35,"l":57.31,"n":43,"o":57.32,"t":"2026-09-30T18:30:00Z","v":11255,"vw":57.325787},{"c":57.23,"h":57.23,"l":57.23,"n":5,"o":57.23,"t":"2026-09-30T18:45:00Z","v":386,"vw":57.23},{"c":57.23,"h":57.23,"l":57.23,"n":5,"o":57.23,"t":"2026-09-30T19:00:00Z","v":200,"vw":57.23},{"c":57.34,"h":57.34,"l":57.23,"n":44,"o":57.23,"t":"2026-09-30T19:15:00Z","v":6566,"vw":57.338166},{"c":57.38,"h":57.38,"l":57.36,"n":21,"o":57.36,"t":"2026-09-30T19:30:00Z","v":800,"vw":57.373333},{"c":58.22,"h":58.61,"l":57.36,"n":1700,"o":57.425,"t":"2026-09-30T19:45:00Z","v":75537,"vw":58.03566},{"c":56.97,"h":58.08,"l":56.3,"n":111,"o":58.08,"t":"2026-09-30T20:00:00Z","v":11339,"vw":56.711358},{"c":57.33,"h":57.41,"l":56.9,"n":31,"o":56.9,"t":"2026-09-30T20:15:00Z","v":4378,"vw":57.251281},{"c":57.35,"h":57.4,"l":57.35,"n":5,"o":57.4,"t":"2026-09-30T20:30:00Z","v":1534,"vw":57.353333},{"c":56.8,"h":56.81,"l":56.8,"n":3,"o":56.81,"t":"2026-10-01T09:15:00Z","v":201,"vw":56.805},{"c":56.81,"h":56.81,"l":56.77,"n":9,"o":56.79,"t":"2026-10-01T09:30:00Z","v":882,"vw":56.78375},{"c":57.21,"h":57.21,"l":57.21,"n":8,"o":57.21,"t":"2026-10-01T11:30:00Z","v":666,"vw":57.21},{"c":58.025,"h":58.0961,"l":56.75,"n":69,"o":56.81,"t":"2026-10-01T13:30:00Z","v":5523,"vw":57.186649},{"c":58.225,"h":58.35,"l":58.04,"n":34,"o":58.04,"t":"2026-10-01T13:45:00Z","v":3257,"vw":58.210772},{"c":58.2201,"h":58.5,"l":58.2201,"n":156,"o":58.29,"t":"2026-10-01T14:00:00Z","v":10070,"vw":58.428205},{"c":58.59,"h":58.59,"l":58.59,"n":36,"o":58.59,"t":"2026-10-01T14:30:00Z","v":2236,"vw":58.59},{"c":58.69,"h":58.69,"l":58.69,"n":5,"o":58.69,"t":"2026-10-01T14:45:00Z","v":209,"vw":58.69},{"c":58.84,"h":58.84,"l":58.78,"n":28,"o":58.78,"t":"2026-10-01T15:00:00Z","v":1015,"vw":58.821096},{"c":58.655,"h":58.655,"l":58.59,"n":97,"o":58.59,"t":"2026-10-01T15:15:00Z","v":4013,"vw":58.614589},{"c":58.6901,"h":58.81,"l":58.69,"n":20,"o":58.81,"t":"2026-10-01T15:30:00Z","v":1982,"vw":58.70145},{"c":58.765,"h":58.77,"l":58.765,"n":21,"o":58.77,"t":"2026-10-01T15:45:00Z","v":622,"vw":58.7675},{"c":59.06,"h":59.06,"l":58.995,"n":29,"o":58.995,"t":"2026-10-01T16:30:00Z","v":5614,"vw":59.008235},{"c":59.37,"h":59.53,"l":59.17,"n":265,"o":59.175,"t":"2026-10-01T16:45:00Z","v":17289,"vw":59.378901},{"c":59.09,"h":59.3835,"l":59.09,"n":101,"o":59.38,"t":"2026-10-01T17:00:00Z","v":6881,"vw":59.308772},{"c":59.06,"h":59.23,"l":59.06,"n":37,"o":59.199,"t":"2026-10-01T17:15:00Z","v":4755,"vw":59.199932},{"c":58.92,"h":59.01,"l":58.92,"n":107,"o":59.01,"t":"2026-10-01T17:30:00Z","v":4216,"vw":58.98175},{"c":58.9,"h":58.9,"l":58.9,"n":16,"o":58.9,"t":"2026-10-01T17:45:00Z","v":625,"vw":58.9},{"c":58.98,"h":58.98,"l":58.905,"n":15,"o":58.905,"t":"2026-10-01T18:00:00Z","v":569,"vw":58.935738},{"c":59.03,"h":59.03,"l":59.02,"n":66,"o":59.02,"t":"2026-10-01T18:15:00Z","v":2845,"vw":59.022143},{"c":59.0917,"h":59.0917,"l":59.07,"n":13,"o":59.07,"t":"2026-10-01T18:30:00Z","v":1130,"vw":59.080315},{"c":59.075,"h":59.12,"l":59.075,"n":19,"o":59.12,"t":"2026-10-01T18:45:00Z","v":6250,"vw":59.104723},{"c":59.011,"h":59.011,"l":59.011,"n":3,"o":59.011,"t":"2026-10-01T19:00:00Z","v":155,"vw":59.011},{"c":58.99,"h":58.99,"l":58.99,"n":7,"o":58.99,"t":"2026-10-01T19:15:00Z","v":323,"vw":58.99},{"c":58.975,"h":59.02,"l":58.975,"n":14,"o":59.02,"t":"2026-10-01T19:30:00Z","v":1110,"vw":59.0125},{"c":59.15,"h":59.17,"l":59.01,"n":47,"o":59.01,"t":"2026-10-01T19:45:00Z","v":2621,"vw":59.14873},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-10-02T08:30:00Z","v":144,"vw":58.74},{"c":58.18,"h":58.48,"l":58.17,"n":44,"o":58.48,"t":"2026-10-02T13:30:00Z","v":3336,"vw":58.322002},{"c":58.28,"h":58.28,"l":58.07,"n":94,"o":58.17,"t":"2026-10-02T13:45:00Z","v":4143,"vw":58.160949},{"c":58.04,"h":58.04,"l":58.04,"n":9,"o":58.04,"t":"2026-10-02T14:00:00Z","v":265,"vw":58.04},{"c":58.11,"h":58.11,"l":58.05,"n":31,"o":58.05,"t":"2026-10-02T14:15:00Z","v":1113,"vw":58.06},{"c":58,"h":58,"l":58,"n":21,"o":58,"t":"2026-10-02T14:30:00Z","v":1156,"vw":58},{"c":58.02,"h":58.02,"l":57.8336,"n":55,"o":57.845,"t":"2026-10-02T14:45:00Z","v":2831,"vw":57.875582},{"c":58.1,"h":58.1,"l":58.09,"n":35,"o":58.09,"t":"2026-10-02T15:00:00Z","v":1525,"vw":58.091111},{"c":58.535,"h":58.535,"l":58.405,"n":27,"o":58.405,"t":"2026-10-02T15:15:00Z","v":1451,"vw":58.438268},{"c":58.365,"h":58.365,"l":58.365,"n":11,"o":58.365,"t":"2026-10-02T16:00:00Z","v":326,"vw":58.365},{"c":58.26,"h":58.26,"l":58.26,"n":11,"o":58.26,"t":"2026-10-02T16:15:00Z","v":382,"vw":58.26},{"c":58.16,"h":58.16,"l":58.16,"n":9,"o":58.16,"t":"2026-10-02T16:45:00Z","v":354,"vw":58.16},{"c":58.09,"h":58.09,"l":58.09,"n":19,"o":58.09,"t":"2026-10-02T17:00:00Z","v":535,"vw":58.09},{"c":58.3417,"h":58.3417,"l":58.32,"n":4,"o":58.32,"t":"2026-10-02T19:30:00Z","v":350,"vw":58.327233},{"c":58.25,"h":58.25,"l":58.25,"n":13,"o":58.25,"t":"2026-10-02T19:45:00Z","v":400,"vw":58.25},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-02T23:00:00Z","v":100,"vw":58.45},{"c":58.23,"h":58.3,"l":58.11,"n":102,"o":58.3,"t":"2026-10-05T13:30:00Z","v":3983,"vw":58.137324},{"c":57.93,"h":57.93,"l":57.93,"n":9,"o":57.93,"t":"2026-10-05T15:15:00Z","v":270,"vw":57.93},{"c":57.85,"h":57.85,"l":57.84,"n":14,"o":57.84,"t":"2026-10-05T15:30:00Z","v":850,"vw":57.845714},{"c":57.91,"h":57.91,"l":57.91,"n":6,"o":57.91,"t":"2026-10-05T15:45:00Z","v":450,"vw":57.91},{"c":57.98,"h":57.98,"l":57.98,"n":12,"o":57.98,"t":"2026-10-05T16:00:00Z","v":347,"vw":57.98},{"c":57.95,"h":57.95,"l":57.92,"n":27,"o":57.92,"t":"2026-10-05T16:15:00Z","v":1081,"vw":57.927143},{"c":57.93,"h":57.93,"l":57.93,"n":4,"o":57.93,"t":"2026-10-05T16:45:00Z","v":160,"vw":57.93},{"c":57.91,"h":57.91,"l":57.91,"n":4,"o":57.91,"t":"2026-10-05T17:00:00Z","v":827,"vw":57.91},{"c":57.8,"h":57.8,"l":57.8,"n":6,"o":57.8,"t":"2026-10-05T17:15:00Z","v":251,"vw":57.8},{"c":57.79,"h":57.79,"l":57.79,"n":4,"o":57.79,"t":"2026-10-05T17:30:00Z","v":350,"vw":57.79},{"c":57.6588,"h":57.6588,"l":57.6588,"n":2,"o":57.6588,"t":"2026-10-05T17:45:00Z","v":204,"vw":57.6588},{"c":57.61,"h":57.63,"l":57.61,"n":35,"o":57.61,"t":"2026-10-05T18:00:00Z","v":1201,"vw":57.614286},{"c":57.72,"h":57.72,"l":57.72,"n":8,"o":57.72,"t":"2026-10-05T18:15:00Z","v":260,"vw":57.72},{"c":57.5378,"h":57.5378,"l":57.5378,"n":1,"o":57.5378,"t":"2026-10-05T18:45:00Z","v":100,"vw":57.5378},{"c":57.68,"h":57.87,"l":57.68,"n":115,"o":57.73,"t":"2026-10-05T19:45:00Z","v":6262,"vw":57.769352},{"c":57.52,"h":57.52,"l":57.52,"n":4,"o":57.52,"t":"2026-10-06T11:00:00Z","v":300,"vw":57.52},{"c":57.9301,"h":57.9301,"l":57.58,"n":9,"o":57.58,"t":"2026-10-06T13:30:00Z","v":776,"vw":57.830071},{"c":57.99,"h":58,"l":57.99,"n":15,"o":58,"t":"2026-10-06T13:45:00Z","v":525,"vw":57.995},{"c":57.495,"h":57.5298,"l":57.495,"n":16,"o":57.5298,"t":"2026-10-06T14:45:00Z","v":1847,"vw":57.5124},{"c":57.4324,"h":57.4324,"l":57.4324,"n":5,"o":57.4324,"t":"2026-10-06T15:15:00Z","v":361,"vw":57.4324},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-06T16:30:00Z","v":802,"vw":57.59},{"c":57.71,"h":57.73,"l":57.7,"n":17,"o":57.7,"t":"2026-10-06T17:15:00Z","v":2485,"vw":57.706025},{"c":57.445,"h":57.445,"l":57.445,"n":2,"o":57.445,"t":"2026-10-06T18:15:00Z","v":125,"vw":57.445},{"c":57.43,"h":57.43,"l":57.41,"n":11,"o":57.41,"t":"2026-10-06T19:15:00Z","v":750,"vw":57.417707},{"c":57.38,"h":57.38,"l":57.38,"n":4,"o":57.38,"t":"2026-10-06T19:30:00Z","v":175,"vw":57.38},{"c":57.58,"h":57.58,"l":57.58,"n":3,"o":57.58,"t":"2026-10-06T19:45:00Z","v":204,"vw":57.58},{"c":57.565,"h":57.565,"l":57.565,"n":3,"o":57.565,"t":"2026-10-06T20:00:00Z","v":102,"vw":57.565},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-07T08:30:00Z","v":100,"vw":57.48},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-07T11:30:00Z","v":2000,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":2,"o":57.9,"t":"2026-10-07T12:15:00Z","v":180,"vw":57.9},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-07T12:30:00Z","v":180,"vw":57.7},{"c":58.13,"h":58.24,"l":57.73,"n":325,"o":57.829,"t":"2026-10-07T13:30:00Z","v":10430,"vw":58.066685},{"c":57.8,"h":58.14,"l":57.8,"n":211,"o":58.11,"t":"2026-10-07T13:45:00Z","v":7988,"vw":57.94},{"c":58.02,"h":58.02,"l":57.86,"n":148,"o":57.86,"t":"2026-10-07T14:00:00Z","v":5382,"vw":57.91125},{"c":58.135,"h":58.19,"l":57.995,"n":243,"o":58.19,"t":"2026-10-07T14:15:00Z","v":10940,"vw":58.146743},{"c":58.03,"h":58.13,"l":58.03,"n":25,"o":58.13,"t":"2026-10-07T14:30:00Z","v":881,"vw":58.08},{"c":58.07,"h":58.07,"l":57.93,"n":41,"o":57.93,"t":"2026-10-07T14:45:00Z","v":2153,"vw":58.004615},{"c":57.983,"h":58.06,"l":57.983,"n":10,"o":58.06,"t":"2026-10-07T15:00:00Z","v":2358,"vw":58.053968},{"c":57.9194,"h":57.94,"l":57.8962,"n":33,"o":57.8962,"t":"2026-10-07T15:15:00Z","v":1645,"vw":57.92397},{"c":57.85,"h":57.85,"l":57.85,"n":29,"o":57.85,"t":"2026-10-07T15:30:00Z","v":855,"vw":57.85},{"c":57.74,"h":57.74,"l":57.7,"n":20,"o":57.7,"t":"2026-10-07T15:45:00Z","v":824,"vw":57.724},{"c":57.82,"h":57.9,"l":57.79,"n":188,"o":57.83,"t":"2026-10-07T16:00:00Z","v":8102,"vw":57.874604},{"c":57.855,"h":57.88,"l":57.855,"n":27,"o":57.87,"t":"2026-10-07T16:15:00Z","v":1895,"vw":57.863667},{"c":57.855,"h":57.87,"l":57.855,"n":21,"o":57.87,"t":"2026-10-07T16:45:00Z","v":1155,"vw":57.866932},{"c":57.8801,"h":57.93,"l":57.86,"n":84,"o":57.93,"t":"2026-10-07T17:00:00Z","v":2528,"vw":57.878763},{"c":57.66,"h":57.81,"l":57.66,"n":18,"o":57.81,"t":"2026-10-07T17:15:00Z","v":1288,"vw":57.79},{"c":57.57,"h":57.71,"l":57.57,"n":77,"o":57.69,"t":"2026-10-07T17:30:00Z","v":4051,"vw":57.6625},{"c":57.485,"h":57.485,"l":57.485,"n":6,"o":57.485,"t":"2026-10-07T18:00:00Z","v":200,"vw":57.485},{"c":57.57,"h":57.57,"l":57.5,"n":44,"o":57.5,"t":"2026-10-07T18:15:00Z","v":3268,"vw":57.553478},{"c":57.39,"h":57.43,"l":57.39,"n":13,"o":57.39,"t":"2026-10-07T18:30:00Z","v":8740,"vw":57.404014},{"c":57.35,"h":57.35,"l":57.35,"n":6,"o":57.35,"t":"2026-10-07T18:45:00Z","v":375,"vw":57.35},{"c":57.38,"h":57.38,"l":57.37,"n":9,"o":57.37,"t":"2026-10-07T19:00:00Z","v":436,"vw":57.376667},{"c":57.26,"h":57.38,"l":57.24,"n":47,"o":57.38,"t":"2026-10-07T19:15:00Z","v":4135,"vw":57.274848},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-07T19:30:00Z","v":325,"vw":57.29},{"c":57.16,"h":57.19,"l":57.04,"n":81,"o":57.14,"t":"2026-10-07T19:45:00Z","v":10675,"vw":57.105196},{"c":57.26,"h":57.26,"l":57.26,"n":3,"o":57.26,"t":"2026-10-08T08:15:00Z","v":230,"vw":57.26},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-08T08:30:00Z","v":200,"vw":57.25},{"c":57.43,"h":57.43,"l":57.41,"n":12,"o":57.42,"t":"2026-10-08T09:45:00Z","v":791,"vw":57.416667},{"c":56.71,"h":57.4,"l":56.71,"n":18,"o":57.4,"t":"2026-10-08T12:00:00Z","v":1616,"vw":57.1225},{"c":56.5,"h":56.53,"l":56.5,"n":3,"o":56.53,"t":"2026-10-08T12:15:00Z","v":500,"vw":56.506},{"c":56.8,"h":56.8,"l":56.5,"n":6,"o":56.5,"t":"2026-10-08T12:30:00Z","v":472,"vw":56.662222},{"c":57.0275,"h":57.0275,"l":57.0275,"n":1,"o":57.0275,"t":"2026-10-08T13:00:00Z","v":100,"vw":57.0275},{"c":56.63,"h":56.84,"l":56.17,"n":462,"o":56.49,"t":"2026-10-08T13:30:00Z","v":15846,"vw":56.588077},{"c":56.95,"h":57.04,"l":56.72,"n":274,"o":56.72,"t":"2026-10-08T13:45:00Z","v":12467,"vw":56.880238},{"c":56.86,"h":57.08,"l":56.84,"n":146,"o":57.01,"t":"2026-10-08T14:00:00Z","v":5130,"vw":56.9412},{"c":56.86,"h":56.86,"l":56.86,"n":10,"o":56.86,"t":"2026-10-08T14:15:00Z","v":458,"vw":56.86},{"c":56.835,"h":56.89,"l":56.82,"n":19,"o":56.89,"t":"2026-10-08T14:30:00Z","v":1146,"vw":56.843889},{"c":56.96,"h":56.99,"l":56.96,"n":44,"o":56.99,"t":"2026-10-08T14:45:00Z","v":2892,"vw":56.972857},{"c":56.76,"h":56.76,"l":56.75,"n":54,"o":56.75,"t":"2026-10-08T15:00:00Z","v":5510,"vw":56.759583},{"c":57.1,"h":57.1,"l":57.02,"n":34,"o":57.02,"t":"2026-10-08T15:15:00Z","v":1551,"vw":57.091111},{"c":57.3678,"h":57.375,"l":57.12,"n":77,"o":57.12,"t":"2026-10-08T15:30:00Z","v":4780,"vw":57.300134},{"c":57.33,"h":57.33,"l":57.31,"n":29,"o":57.31,"t":"2026-10-08T15:45:00Z","v":2473,"vw":57.327619},{"c":57.36,"h":57.36,"l":57.34,"n":17,"o":57.34,"t":"2026-10-08T16:00:00Z","v":894,"vw":57.343099},{"c":57.24,"h":57.31,"l":57.14,"n":263,"o":57.31,"t":"2026-10-08T16:15:00Z","v":15470,"vw":57.243982},{"c":57.255,"h":57.27,"l":57.255,"n":13,"o":57.27,"t":"2026-10-08T16:30:00Z","v":400,"vw":57.2625},{"c":57.36,"h":57.44,"l":57.3,"n":152,"o":57.3,"t":"2026-10-08T16:45:00Z","v":5340,"vw":57.383796},{"c":57.4,"h":57.4,"l":57.4,"n":15,"o":57.4,"t":"2026-10-08T17:00:00Z","v":450,"vw":57.4},{"c":57.67,"h":57.67,"l":57.36,"n":133,"o":57.38,"t":"2026-10-08T17:15:00Z","v":5786,"vw":57.533407},{"c":57.57,"h":57.74,"l":57.49,"n":167,"o":57.71,"t":"2026-10-08T17:30:00Z","v":9363,"vw":57.654733},{"c":57.66,"h":57.7,"l":57.66,"n":39,"o":57.7,"t":"2026-10-08T17:45:00Z","v":2119,"vw":57.687037},{"c":57.66,"h":57.67,"l":57.63,"n":51,"o":57.63,"t":"2026-10-08T18:00:00Z","v":3421,"vw":57.644082},{"c":57.65,"h":57.65,"l":57.65,"n":15,"o":57.65,"t":"2026-10-08T18:15:00Z","v":435,"vw":57.65},{"c":57.58,"h":57.65,"l":57.57,"n":12,"o":57.65,"t":"2026-10-08T18:30:00Z","v":1425,"vw":57.605833},{"c":57.53,"h":57.56,"l":57.53,"n":31,"o":57.56,"t":"2026-10-08T18:45:00Z","v":1470,"vw":57.5375},{"c":57.51,"h":57.52,"l":57.48,"n":53,"o":57.5,"t":"2026-10-08T19:00:00Z","v":2918,"vw":57.4955},{"c":57.54,"h":57.56,"l":57.52,"n":47,"o":57.54,"t":"2026-10-08T19:15:00Z","v":2708,"vw":57.540569},{"c":57.49,"h":57.6,"l":57.49,"n":54,"o":57.56,"t":"2026-10-08T19:30:00Z","v":2628,"vw":57.570667},{"c":57.54,"h":57.55,"l":57.45,"n":104,"o":57.49,"t":"2026-10-08T19:45:00Z","v":7797,"vw":57.507083},{"c":57.09,"h":57.09,"l":57.09,"n":3,"o":57.09,"t":"2026-10-08T20:00:00Z","v":300,"vw":57.09},{"c":57.07,"h":57.07,"l":57.07,"n":2,"o":57.07,"t":"2026-10-09T08:45:00Z","v":140,"vw":57.07},{"c":57.1,"h":57.1,"l":57.07,"n":7,"o":57.07,"t":"2026-10-09T09:30:00Z","v":620,"vw":57.086471},{"c":57.21,"h":57.21,"l":57.21,"n":5,"o":57.21,"t":"2026-10-09T10:15:00Z","v":280,"vw":57.21},{"c":56.89,"h":57.03,"l":56.61,"n":541,"o":56.87,"t":"2026-10-09T13:30:00Z","v":12222,"vw":56.803402},{"c":56.94,"h":56.97,"l":56.8,"n":186,"o":56.83,"t":"2026-10-09T13:45:00Z","v":7777,"vw":56.8375},{"c":56.85,"h":56.97,"l":56.85,"n":49,"o":56.97,"t":"2026-10-09T14:00:00Z","v":2008,"vw":56.865385},{"c":56.77,"h":56.77,"l":56.71,"n":57,"o":56.73,"t":"2026-10-09T14:15:00Z","v":1320,"vw":56.731667},{"c":57.06,"h":57.06,"l":57.03,"n":24,"o":57.03,"t":"2026-10-09T14:30:00Z","v":1884,"vw":57.042089},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-09T14:45:00Z","v":150,"vw":56.98},{"c":56.98,"h":57,"l":56.87,"n":66,"o":56.89,"t":"2026-10-09T15:00:00Z","v":3157,"vw":56.937551},{"c":56.96,"h":57.03,"l":56.96,"n":18,"o":57.01,"t":"2026-10-09T15:15:00Z","v":980,"vw":57.015714},{"c":56.74,"h":57.02,"l":56.74,"n":21,"o":57.02,"t":"2026-10-09T15:30:00Z","v":1163,"vw":56.908889},{"c":56.56,"h":56.76,"l":56.51,"n":74,"o":56.76,"t":"2026-10-09T15:45:00Z","v":5029,"vw":56.576829},{"c":56.55,"h":56.65,"l":56.54,"n":53,"o":56.64,"t":"2026-10-09T16:00:00Z","v":4978,"vw":56.629839},{"c":56.48,"h":56.49,"l":56.48,"n":5,"o":56.49,"t":"2026-10-09T16:15:00Z","v":810,"vw":56.48875},{"c":56.5,"h":56.5,"l":56.495,"n":24,"o":56.5,"t":"2026-10-09T16:30:00Z","v":1745,"vw":56.499643},{"c":56.47,"h":56.47,"l":56.47,"n":4,"o":56.47,"t":"2026-10-09T16:45:00Z","v":252,"vw":56.47},{"c":56.74,"h":56.74,"l":56.57,"n":15,"o":56.57,"t":"2026-10-09T17:00:00Z","v":2288,"vw":56.706813},{"c":56.9,"h":56.93,"l":56.87,"n":109,"o":56.88,"t":"2026-10-09T17:15:00Z","v":6594,"vw":56.890839},{"c":56.9,"h":56.96,"l":56.88,"n":37,"o":56.88,"t":"2026-10-09T17:30:00Z","v":1793,"vw":56.91},{"c":56.83,"h":56.83,"l":56.78,"n":20,"o":56.82,"t":"2026-10-09T17:45:00Z","v":1798,"vw":56.807485},{"c":56.94,"h":56.96,"l":56.89,"n":24,"o":56.89,"t":"2026-10-09T18:00:00Z","v":1916,"vw":56.904667},{"c":56.93,"h":56.93,"l":56.93,"n":4,"o":56.93,"t":"2026-10-09T18:15:00Z","v":175,"vw":56.93},{"c":57,"h":57,"l":56.96,"n":7,"o":56.96,"t":"2026-10-09T18:30:00Z","v":286,"vw":56.98},{"c":56.97,"h":56.99,"l":56.95,"n":26,"o":56.95,"t":"2026-10-09T18:45:00Z","v":833,"vw":56.97},{"c":56.991,"h":56.991,"l":56.96,"n":20,"o":56.96,"t":"2026-10-09T19:00:00Z","v":1456,"vw":56.975083},{"c":57.03,"h":57.03,"l":57.02,"n":4,"o":57.02,"t":"2026-10-09T19:15:00Z","v":355,"vw":57.023333},{"c":56.82,"h":56.99,"l":56.71,"n":282,"o":56.99,"t":"2026-10-09T19:30:00Z","v":29012,"vw":56.826921},{"c":56.94,"h":56.98,"l":56.88,"n":60,"o":56.88,"t":"2026-10-09T19:45:00Z","v":10802,"vw":56.945596},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-12T08:30:00Z","v":160,"vw":56.63},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-12T09:45:00Z","v":130,"vw":56.78},{"c":57.01,"h":57.02,"l":57,"n":5,"o":57.02,"t":"2026-10-12T11:45:00Z","v":440,"vw":57.010833},{"c":56.45,"h":56.78,"l":56.375,"n":188,"o":56.65,"t":"2026-10-12T13:30:00Z","v":12592,"vw":56.656283},{"c":56.66,"h":56.66,"l":56.16,"n":239,"o":56.38,"t":"2026-10-12T13:45:00Z","v":19285,"vw":56.496272},{"c":56.74,"h":56.77,"l":56.54,"n":118,"o":56.68,"t":"2026-10-12T14:00:00Z","v":9075,"vw":56.650277},{"c":56.64,"h":56.71,"l":56.64,"n":78,"o":56.7,"t":"2026-10-12T14:15:00Z","v":7828,"vw":56.686791},{"c":56.63,"h":56.65,"l":56.51,"n":98,"o":56.64,"t":"2026-10-12T14:30:00Z","v":7380,"vw":56.607373},{"c":56.45,"h":56.56,"l":56.45,"n":71,"o":56.55,"t":"2026-10-12T14:45:00Z","v":4437,"vw":56.499143},{"c":56.28,"h":56.42,"l":56.25,"n":49,"o":56.42,"t":"2026-10-12T15:00:00Z","v":2527,"vw":56.342353},{"c":56.475,"h":56.48,"l":56.27,"n":27,"o":56.325,"t":"2026-10-12T15:15:00Z","v":3531,"vw":56.399877},{"c":56.57,"h":56.57,"l":56.53,"n":42,"o":56.53,"t":"2026-10-12T15:30:00Z","v":5722,"vw":56.558455},{"c":56.52,"h":56.56,"l":56.51,"n":21,"o":56.56,"t":"2026-10-12T15:45:00Z","v":1760,"vw":56.528667},{"c":56.575,"h":56.63,"l":56.51,"n":44,"o":56.51,"t":"2026-10-12T16:00:00Z","v":2997,"vw":56.590909},{"c":56.5,"h":56.535,"l":56.5,"n":7,"o":56.535,"t":"2026-10-12T16:15:00Z","v":430,"vw":56.511667},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-10-12T16:30:00Z","v":100,"vw":56.525},{"c":56.65,"h":56.65,"l":56.55,"n":26,"o":56.55,"t":"2026-10-12T16:45:00Z","v":2518,"vw":56.61},{"c":57.05,"h":57.05,"l":56.72,"n":187,"o":56.72,"t":"2026-10-12T17:00:00Z","v":13535,"vw":56.922453},{"c":56.96,"h":57.12,"l":56.95,"n":60,"o":57.08,"t":"2026-10-12T17:15:00Z","v":4676,"vw":56.995946},{"c":56.83,"h":56.965,"l":56.83,"n":18,"o":56.965,"t":"2026-10-12T17:30:00Z","v":1206,"vw":56.868333},{"c":56.82,"h":56.825,"l":56.74,"n":10,"o":56.825,"t":"2026-10-12T17:45:00Z","v":826,"vw":56.782143},{"c":56.89,"h":56.96,"l":56.83,"n":44,"o":56.83,"t":"2026-10-12T18:00:00Z","v":4210,"vw":56.87566},{"c":56.88,"h":56.93,"l":56.88,"n":37,"o":56.93,"t":"2026-10-12T18:15:00Z","v":2421,"vw":56.88921},{"c":56.85,"h":56.86,"l":56.85,"n":12,"o":56.86,"t":"2026-10-12T18:30:00Z","v":1120,"vw":56.851667},{"c":56.84,"h":56.84,"l":56.83,"n":17,"o":56.83,"t":"2026-10-12T18:45:00Z","v":1380,"vw":56.833333},{"c":56.795,"h":56.795,"l":56.76,"n":14,"o":56.76,"t":"2026-10-12T19:00:00Z","v":875,"vw":56.7725},{"c":56.745,"h":56.76,"l":56.69,"n":17,"o":56.76,"t":"2026-10-12T19:15:00Z","v":1575,"vw":56.728214},{"c":56.64,"h":56.72,"l":56.63,"n":35,"o":56.72,"t":"2026-10-12T19:30:00Z","v":4216,"vw":56.650658},{"c":56.77,"h":56.78,"l":56.68,"n":59,"o":56.7,"t":"2026-10-12T19:45:00Z","v":6056,"vw":56.728736},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-12T23:30:00Z","v":200,"vw":56.66},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-13T11:00:00Z","v":100,"vw":56.71},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-13T12:15:00Z","v":100,"vw":56.49},{"c":56.17,"h":56.17,"l":56.17,"n":4,"o":56.17,"t":"2026-10-13T13:15:00Z","v":202,"vw":56.17},{"c":56.42,"h":56.56,"l":55.99,"n":110,"o":56.42,"t":"2026-10-13T13:30:00Z","v":5615,"vw":56.211101},{"c":55.9981,"h":56.5063,"l":55.9981,"n":233,"o":56.45,"t":"2026-10-13T13:45:00Z","v":8325,"vw":56.186682},{"c":56.76,"h":56.76,"l":56.15,"n":140,"o":56.15,"t":"2026-10-13T14:00:00Z","v":7899,"vw":56.524799},{"c":56.6,"h":56.9,"l":56.6,"n":172,"o":56.8,"t":"2026-10-13T14:15:00Z","v":6187,"vw":56.740452},{"c":56.52,"h":56.68,"l":56.52,"n":72,"o":56.61,"t":"2026-10-13T14:30:00Z","v":4064,"vw":56.603667},{"c":56.36,"h":56.53,"l":56.36,"n":81,"o":56.52,"t":"2026-10-13T14:45:00Z","v":2887,"vw":56.478667},{"c":56.3494,"h":56.3494,"l":56.19,"n":51,"o":56.28,"t":"2026-10-13T15:00:00Z","v":3398,"vw":56.258496},{"c":56.19,"h":56.32,"l":56.19,"n":16,"o":56.32,"t":"2026-10-13T15:15:00Z","v":920,"vw":56.248333},{"c":56.19,"h":56.3,"l":56.19,"n":15,"o":56.3,"t":"2026-10-13T15:30:00Z","v":1093,"vw":56.254444},{"c":56.3,"h":56.35,"l":56.07,"n":140,"o":56.15,"t":"2026-10-13T15:45:00Z","v":5949,"vw":56.173295},{"c":56.29,"h":56.33,"l":56.19,"n":64,"o":56.29,"t":"2026-10-13T16:00:00Z","v":6302,"vw":56.23176},{"c":56.53,"h":56.56,"l":56.17,"n":157,"o":56.17,"t":"2026-10-13T16:15:00Z","v":12306,"vw":56.336414},{"c":56.53,"h":56.55,"l":56.53,"n":6,"o":56.55,"t":"2026-10-13T16:30:00Z","v":246,"vw":56.54},{"c":56.38,"h":56.38,"l":56.38,"n":8,"o":56.38,"t":"2026-10-13T16:45:00Z","v":374,"vw":56.38},{"c":56.4,"h":56.44,"l":56.37,"n":61,"o":56.44,"t":"2026-10-13T17:00:00Z","v":2986,"vw":56.406842},{"c":56.4,"h":56.4,"l":56.4,"n":9,"o":56.4,"t":"2026-10-13T17:15:00Z","v":525,"vw":56.4},{"c":56.5,"h":56.5,"l":56.45,"n":16,"o":56.46,"t":"2026-10-13T17:45:00Z","v":520,"vw":56.47},{"c":56.49,"h":56.6,"l":56.47,"n":51,"o":56.6,"t":"2026-10-13T18:00:00Z","v":4066,"vw":56.540366},{"c":56.62,"h":56.62,"l":56.45,"n":11,"o":56.45,"t":"2026-10-13T18:15:00Z","v":1100,"vw":56.588889},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-13T18:30:00Z","v":475,"vw":56.66},{"c":56.59,"h":56.59,"l":56.55,"n":37,"o":56.55,"t":"2026-10-13T18:45:00Z","v":3490,"vw":56.559395},{"c":56.45,"h":56.46,"l":56.41,"n":76,"o":56.42,"t":"2026-10-13T19:30:00Z","v":3262,"vw":56.437917},{"c":56.59,"h":56.59,"l":56.44,"n":59,"o":56.44,"t":"2026-10-13T19:45:00Z","v":4824,"vw":56.533325},{"c":56.06,"h":56.2,"l":56.06,"n":30,"o":56.2,"t":"2026-10-14T13:30:00Z","v":926,"vw":56.11642},{"c":56.44,"h":56.44,"l":55.775,"n":182,"o":55.99,"t":"2026-10-14T13:45:00Z","v":10075,"vw":56.068894},{"c":56.6,"h":56.6,"l":56.51,"n":14,"o":56.51,"t":"2026-10-14T14:00:00Z","v":842,"vw":56.528},{"c":56.34,"h":56.34,"l":56.31,"n":15,"o":56.32,"t":"2026-10-14T14:30:00Z","v":1438,"vw":56.332939},{"c":56.5576,"h":56.5576,"l":56.5576,"n":1,"o":56.5576,"t":"2026-10-14T14:45:00Z","v":111,"vw":56.5576},{"c":56.65,"h":56.65,"l":56.57,"n":11,"o":56.57,"t":"2026-10-14T15:00:00Z","v":1145,"vw":56.628237},{"c":56.47,"h":56.47,"l":56.47,"n":9,"o":56.47,"t":"2026-10-14T15:15:00Z","v":304,"vw":56.47},{"c":56.7,"h":56.7,"l":56.57,"n":14,"o":56.58,"t":"2026-10-14T15:30:00Z","v":1549,"vw":56.618193},{"c":56.72,"h":56.8299,"l":56.72,"n":11,"o":56.829,"t":"2026-10-14T15:45:00Z","v":3186,"vw":56.753416},{"c":56.9,"h":56.9,"l":56.77,"n":18,"o":56.77,"t":"2026-10-14T16:00:00Z","v":1560,"vw":56.802858},{"c":56.99,"h":57.0499,"l":56.92,"n":8,"o":56.92,"t":"2026-10-14T16:15:00Z","v":2135,"vw":57.009486},{"c":57.1653,"h":57.17,"l":57.1122,"n":8,"o":57.1122,"t":"2026-10-14T16:30:00Z","v":1662,"vw":57.139047},{"c":57.15,"h":57.155,"l":56.96,"n":18,"o":56.99,"t":"2026-10-14T16:45:00Z","v":3454,"vw":57.09553},{"c":57.31,"h":57.31,"l":57.14,"n":14,"o":57.14,"t":"2026-10-14T17:00:00Z","v":1252,"vw":57.242909},{"c":57.5,"h":57.5,"l":57.31,"n":13,"o":57.31,"t":"2026-10-14T17:15:00Z","v":1210,"vw":57.375281},{"c":57.55,"h":57.55,"l":57.55,"n":7,"o":57.55,"t":"2026-10-14T17:30:00Z","v":354,"vw":57.55},{"c":57.5,"h":57.53,"l":57.498,"n":9,"o":57.515,"t":"2026-10-14T17:45:00Z","v":2514,"vw":57.501934},{"c":57.6,"h":57.62,"l":57.6,"n":4,"o":57.62,"t":"2026-10-14T18:00:00Z","v":1200,"vw":57.610833},{"c":57.555,"h":57.57,"l":57.555,"n":4,"o":57.57,"t":"2026-10-14T18:15:00Z","v":424,"vw":57.56625},{"c":57.6557,"h":57.73,"l":57.64,"n":7,"o":57.73,"t":"2026-10-14T18:30:00Z","v":607,"vw":57.690233},{"c":57.62,"h":57.66,"l":57.61,"n":37,"o":57.65,"t":"2026-10-14T18:45:00Z","v":4095,"vw":57.634595},{"c":57.68,"h":57.79,"l":57.68,"n":31,"o":57.72,"t":"2026-10-14T19:00:00Z","v":1856,"vw":57.757143},{"c":57.57,"h":57.66,"l":57.57,"n":14,"o":57.66,"t":"2026-10-14T19:15:00Z","v":1300,"vw":57.637873},{"c":57.61,"h":57.61,"l":57.54,"n":15,"o":57.54,"t":"2026-10-14T19:30:00Z","v":2419,"vw":57.575688},{"c":57.62,"h":57.69,"l":57.49,"n":150,"o":57.6041,"t":"2026-10-14T19:45:00Z","v":15473,"vw":57.570013},{"c":57.59,"h":57.59,"l":57.59,"n":5,"o":57.59,"t":"2026-10-14T20:00:00Z","v":208,"vw":57.59},{"c":58.25,"h":58.4,"l":58.2,"n":8,"o":58.3,"t":"2026-10-14T23:45:00Z","v":1500,"vw":58.279918},{"c":57.52,"h":58.75,"l":57.52,"n":300,"o":58.18,"t":"2026-10-15T13:30:00Z","v":13626,"vw":57.98357},{"c":57.518,"h":57.64,"l":57.2,"n":325,"o":57.54,"t":"2026-10-15T13:45:00Z","v":16217,"vw":57.417914},{"c":56.98,"h":57.39,"l":56.94,"n":400,"o":57.33,"t":"2026-10-15T14:00:00Z","v":19600,"vw":57.145267},{"c":57.175,"h":57.175,"l":56.97,"n":102,"o":57.02,"t":"2026-10-15T14:15:00Z","v":7800,"vw":57.099796},{"c":57.3,"h":57.305,"l":57.11,"n":95,"o":57.11,"t":"2026-10-15T14:30:00Z","v":4869,"vw":57.243897},{"c":57.43,"h":57.47,"l":57.35,"n":60,"o":57.35,"t":"2026-10-15T14:45:00Z","v":4274,"vw":57.425872},{"c":57.17,"h":57.46,"l":57.16,"n":62,"o":57.46,"t":"2026-10-15T15:00:00Z","v":3454,"vw":57.244866},{"c":57.25,"h":57.26,"l":57.17,"n":105,"o":57.225,"t":"2026-10-15T15:15:00Z","v":6262,"vw":57.23039},{"c":57.34,"h":57.37,"l":57.29,"n":19,"o":57.37,"t":"2026-10-15T15:30:00Z","v":1648,"vw":57.34296},{"c":57.33,"h":57.38,"l":57.33,"n":6,"o":57.38,"t":"2026-10-15T15:45:00Z","v":335,"vw":57.355},{"c":57.35,"h":57.35,"l":57.35,"n":5,"o":57.35,"t":"2026-10-15T16:00:00Z","v":385,"vw":57.35},{"c":57.65,"h":57.65,"l":57.6,"n":9,"o":57.6,"t":"2026-10-15T16:15:00Z","v":476,"vw":57.61732},{"c":57.57,"h":57.57,"l":57.57,"n":7,"o":57.57,"t":"2026-10-15T16:30:00Z","v":462,"vw":57.57},{"c":57.53,"h":57.58,"l":57.53,"n":16,"o":57.58,"t":"2026-10-15T16:45:00Z","v":985,"vw":57.5604},{"c":57.45,"h":57.73,"l":57.45,"n":84,"o":57.57,"t":"2026-10-15T17:00:00Z","v":4625,"vw":57.567093},{"c":57.35,"h":57.35,"l":57.3,"n":34,"o":57.32,"t":"2026-10-15T17:15:00Z","v":3928,"vw":57.3175},{"c":57.13,"h":57.36,"l":57.12,"n":76,"o":57.36,"t":"2026-10-15T17:30:00Z","v":5725,"vw":57.250636},{"c":57.12,"h":57.15,"l":57.12,"n":34,"o":57.12,"t":"2026-10-15T17:45:00Z","v":1912,"vw":57.137794},{"c":57.32,"h":57.32,"l":57.23,"n":126,"o":57.23,"t":"2026-10-15T18:00:00Z","v":9699,"vw":57.295062},{"c":57.365,"h":57.365,"l":57.365,"n":1,"o":57.365,"t":"2026-10-15T18:15:00Z","v":500,"vw":57.365},{"c":57.47,"h":57.47,"l":57.47,"n":8,"o":57.47,"t":"2026-10-15T18:30:00Z","v":250,"vw":57.47},{"c":57.34,"h":57.38,"l":57.3,"n":14,"o":57.3,"t":"2026-10-15T18:45:00Z","v":1176,"vw":57.366221},{"c":57.3101,"h":57.3101,"l":57.3,"n":10,"o":57.3,"t":"2026-10-15T19:00:00Z","v":1320,"vw":57.305931},{"c":57.35,"h":57.35,"l":57.315,"n":22,"o":57.33,"t":"2026-10-15T19:15:00Z","v":1901,"vw":57.325183},{"c":57.34,"h":57.42,"l":57.34,"n":11,"o":57.42,"t":"2026-10-15T19:30:00Z","v":1679,"vw":57.409362},{"c":57.35,"h":57.35,"l":57.27,"n":182,"o":57.28,"t":"2026-10-15T19:45:00Z","v":30995,"vw":57.29749},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-15T20:45:00Z","v":200,"vw":57.46},{"c":57.78,"h":57.82,"l":57.18,"n":27,"o":57.51,"t":"2026-10-16T13:30:00Z","v":1991,"vw":57.632321},{"c":58.11,"h":58.11,"l":57.71,"n":56,"o":57.71,"t":"2026-10-16T13:45:00Z","v":4822,"vw":57.848721},{"c":58.08,"h":58.2,"l":58.08,"n":11,"o":58.16,"t":"2026-10-16T14:00:00Z","v":1024,"vw":58.13},{"c":57.95,"h":57.95,"l":57.94,"n":4,"o":57.94,"t":"2026-10-16T14:15:00Z","v":216,"vw":57.945},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-16T14:30:00Z","v":100,"vw":57.93},{"c":58.04,"h":58.04,"l":57.71,"n":21,"o":57.71,"t":"2026-10-16T14:45:00Z","v":2594,"vw":57.7724},{"c":58.18,"h":58.1924,"l":58.11,"n":18,"o":58.11,"t":"2026-10-16T15:00:00Z","v":1748,"vw":58.159371},{"c":58.18,"h":58.18,"l":58.18,"n":6,"o":58.18,"t":"2026-10-16T15:15:00Z","v":405,"vw":58.18},{"c":58.14,"h":58.18,"l":58.14,"n":19,"o":58.18,"t":"2026-10-16T15:30:00Z","v":2440,"vw":58.163478},{"c":58.2,"h":58.2,"l":58.1,"n":15,"o":58.105,"t":"2026-10-16T15:45:00Z","v":1343,"vw":58.172083},{"c":58.25,"h":58.34,"l":58.25,"n":5,"o":58.33,"t":"2026-10-16T16:00:00Z","v":801,"vw":58.29625},{"c":58.35,"h":58.35,"l":58.24,"n":8,"o":58.24,"t":"2026-10-16T16:15:00Z","v":4114,"vw":58.290118},{"c":58.49,"h":58.49,"l":58.45,"n":5,"o":58.45,"t":"2026-10-16T16:30:00Z","v":469,"vw":58.463568},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-16T16:45:00Z","v":100,"vw":58.44},{"c":58.68,"h":58.68,"l":58.68,"n":5,"o":58.68,"t":"2026-10-16T17:00:00Z","v":261,"vw":58.68},{"c":58.71,"h":58.71,"l":58.71,"n":2,"o":58.71,"t":"2026-10-16T17:15:00Z","v":103,"vw":58.71},{"c":58.48,"h":58.57,"l":58.48,"n":11,"o":58.5615,"t":"2026-10-16T17:30:00Z","v":2171,"vw":58.5446},{"c":58.6,"h":58.6,"l":58.6,"n":11,"o":58.6,"t":"2026-10-16T17:45:00Z","v":1781,"vw":58.6},{"c":58.71,"h":58.71,"l":58.69,"n":23,"o":58.7,"t":"2026-10-16T18:00:00Z","v":1775,"vw":58.701194},{"c":58.93,"h":58.98,"l":58.75,"n":57,"o":58.75,"t":"2026-10-16T18:15:00Z","v":4529,"vw":58.872924},{"c":58.9,"h":58.9,"l":58.85,"n":2,"o":58.85,"t":"2026-10-16T18:30:00Z","v":800,"vw":58.88125},{"c":58.87,"h":59,"l":58.87,"n":33,"o":58.95,"t":"2026-10-16T19:00:00Z","v":6734,"vw":58.961985},{"c":58.87,"h":58.88,"l":58.81,"n":21,"o":58.83,"t":"2026-10-16T19:15:00Z","v":4229,"vw":58.84521},{"c":58.89,"h":58.89,"l":58.84,"n":3,"o":58.84,"t":"2026-10-16T19:30:00Z","v":240,"vw":58.865},{"c":58.79,"h":58.93,"l":58.76,"n":77,"o":58.89,"t":"2026-10-16T19:45:00Z","v":18217,"vw":58.847025},{"c":58.5,"h":58.5,"l":57.972,"n":48,"o":58.19,"t":"2026-10-19T13:30:00Z","v":2722,"vw":58.202264},{"c":57.88,"h":57.88,"l":57.88,"n":5,"o":57.88,"t":"2026-10-19T14:15:00Z","v":242,"vw":57.88},{"c":58.12,"h":58.12,"l":58.12,"n":4,"o":58.12,"t":"2026-10-19T17:45:00Z","v":219,"vw":58.12},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-19T18:15:00Z","v":350,"vw":58.12},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-19T19:15:00Z","v":204,"vw":57.94},{"c":57.93,"h":57.93,"l":57.92,"n":6,"o":57.93,"t":"2026-10-19T19:30:00Z","v":868,"vw":57.92876},{"c":58.2,"h":58.2,"l":58.2,"n":10,"o":58.2,"t":"2026-10-19T19:45:00Z","v":349,"vw":58.2},{"c":58.13,"h":58.13,"l":58.13,"n":3,"o":58.13,"t":"2026-10-19T20:00:00Z","v":109,"vw":58.13},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-10-19T21:30:00Z","v":100,"vw":59.14},{"c":59.05,"h":59.05,"l":59.05,"n":6,"o":59.05,"t":"2026-10-19T23:15:00Z","v":1065,"vw":59.05},{"c":58.18,"h":58.19,"l":58.18,"n":2,"o":58.19,"t":"2026-10-20T08:45:00Z","v":230,"vw":58.184783},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-10-20T10:00:00Z","v":215,"vw":58.36},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-20T12:45:00Z","v":200,"vw":58.35},{"c":58.42,"h":58.585,"l":58.42,"n":4,"o":58.585,"t":"2026-10-20T13:30:00Z","v":451,"vw":58.547585},{"c":58.385,"h":58.385,"l":58.385,"n":1,"o":58.385,"t":"2026-10-20T13:45:00Z","v":100,"vw":58.385},{"c":58.3267,"h":58.3267,"l":58.3267,"n":8,"o":58.3267,"t":"2026-10-20T14:15:00Z","v":184,"vw":58.3267},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-20T15:45:00Z","v":342,"vw":58.67},{"c":58.6569,"h":58.6569,"l":58.6569,"n":1,"o":58.6569,"t":"2026-10-20T16:15:00Z","v":100,"vw":58.6569},{"c":58.73,"h":58.73,"l":58.7,"n":34,"o":58.72,"t":"2026-10-20T17:00:00Z","v":1295,"vw":58.714286},{"c":58.795,"h":58.795,"l":58.795,"n":1,"o":58.795,"t":"2026-10-20T18:15:00Z","v":200,"vw":58.795},{"c":58.925,"h":58.925,"l":58.925,"n":2,"o":58.925,"t":"2026-10-20T18:30:00Z","v":200,"vw":58.925},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-20T18:45:00Z","v":100,"vw":58.91},{"c":59.06,"h":59.06,"l":59.06,"n":10,"o":59.06,"t":"2026-10-20T19:00:00Z","v":3728,"vw":59.06},{"c":59.09,"h":59.09,"l":59.09,"n":2,"o":59.09,"t":"2026-10-20T19:15:00Z","v":505,"vw":59.09},{"c":59.125,"h":59.125,"l":59.11,"n":3,"o":59.11,"t":"2026-10-20T19:30:00Z","v":601,"vw":59.1125},{"c":58.96,"h":59.14,"l":58.96,"n":17,"o":59.14,"t":"2026-10-20T19:45:00Z","v":1440,"vw":58.997276},{"c":59.18,"h":59.18,"l":58.91,"n":23,"o":58.91,"t":"2026-10-21T10:30:00Z","v":1741,"vw":58.998},{"c":59.2913,"h":59.2913,"l":59.2913,"n":2,"o":59.2913,"t":"2026-10-21T11:00:00Z","v":166,"vw":59.2913},{"c":59.5,"h":59.6,"l":59.48,"n":40,"o":59.48,"t":"2026-10-21T12:00:00Z","v":2504,"vw":59.544756},{"c":60.29,"h":60.29,"l":59.69,"n":31,"o":59.69,"t":"2026-10-21T13:30:00Z","v":6951,"vw":60.124034},{"c":60.2,"h":60.2,"l":60.085,"n":23,"o":60.085,"t":"2026-10-21T13:45:00Z","v":1713,"vw":60.182973},{"c":60.5,"h":60.5,"l":60.45,"n":9,"o":60.45,"t":"2026-10-21T14:00:00Z","v":881,"vw":60.485714},{"c":60.45,"h":60.48,"l":60.45,"n":3,"o":60.48,"t":"2026-10-21T14:15:00Z","v":625,"vw":60.455962},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-21T14:30:00Z","v":1000,"vw":60.35},{"c":60.29,"h":60.29,"l":60.29,"n":3,"o":60.29,"t":"2026-10-21T14:45:00Z","v":555,"vw":60.29},{"c":60.0401,"h":60.1135,"l":60.0401,"n":12,"o":60.105,"t":"2026-10-21T15:15:00Z","v":616,"vw":60.092886},{"c":60.06,"h":60.06,"l":60.03,"n":12,"o":60.06,"t":"2026-10-21T16:30:00Z","v":780,"vw":60.053112},{"c":59.78,"h":59.78,"l":59.78,"n":5,"o":59.78,"t":"2026-10-21T18:30:00Z","v":1053,"vw":59.78},{"c":60.0784,"h":60.0784,"l":60.0784,"n":1,"o":60.0784,"t":"2026-10-21T19:00:00Z","v":100,"vw":60.0784},{"c":59.87,"h":59.95,"l":59.87,"n":12,"o":59.95,"t":"2026-10-21T19:15:00Z","v":834,"vw":59.928577},{"c":59.7,"h":59.8377,"l":59.64,"n":17,"o":59.8377,"t":"2026-10-21T19:45:00Z","v":3149,"vw":59.736794},{"c":60.73,"h":60.79,"l":60.73,"n":5,"o":60.79,"t":"2026-10-22T10:30:00Z","v":665,"vw":60.739524},{"c":61.02,"h":61.02,"l":61.02,"n":1,"o":61.02,"t":"2026-10-22T11:30:00Z","v":100,"vw":61.02},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-10-22T11:45:00Z","v":100,"vw":60.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6163390663390664,"strike":66.55773955773955,"iv":0.3351117936117936,"gamma":0.048463144963144966,"theta":-0.02897100737100737,"vega":0.04800933660933661,"rho":0.008957024457084907,"breakevenPct":10.139496022427647},{"delta":0.25,"premium":0.7954545454545455,"strike":65.36363636363636,"iv":0.32446363636363634,"gamma":0.05690909090909091,"theta":-0.03203636363636364,"vega":0.05454545454545454,"rho":0.011187029980207716,"breakevenPct":8.475308918004435},{"delta":0.3,"premium":0.9987889273356401,"strike":64.40484429065744,"iv":0.3187906574394464,"gamma":0.06323044982698961,"theta":-0.03458546712802768,"vega":0.05961384083044982,"rho":0.013415704522080503,"breakevenPct":7.236650627960439},{"delta":0.35,"premium":1.2100993377483444,"strike":63.55960264900662,"iv":0.31305562913907287,"gamma":0.06865066225165563,"theta":-0.03637251655629139,"vega":0.06351754966887417,"rho":0.015641124245921175,"breakevenPct":6.197248707583143},{"delta":0.4,"premium":1.4253218884120176,"strike":62.76824034334764,"iv":0.3048605150214592,"gamma":0.07353562231759657,"theta":-0.03726223175965666,"vega":0.06625622317596566,"rho":0.017865456500626146,"breakevenPct":5.2526024459085905},{"delta":0.45,"premium":1.6577968526466382,"strike":62.05293276108727,"iv":0.2985658082975679,"gamma":0.07704062947067239,"theta":-0.037762947067238914,"vega":0.06797296137339055,"rho":0.020088855929884766,"breakevenPct":4.460943783790622},{"delta":0.5,"premium":1.8104681404421328,"strike":61.39791937581274,"iv":0.27768946684005197,"gamma":0.08350143042912873,"theta":-0.035752925877763325,"vega":0.06828062418725618,"rho":0.022350385643170708,"breakevenPct":3.6372971245366},{"delta":0.55,"premium":1.988465665236052,"strike":60.79184549356223,"iv":0.2604324034334764,"gamma":0.08803712446351931,"theta":-0.03379635193133047,"vega":0.06775472103004292,"rho":0.024608302106857896,"breakevenPct":2.9354175418892936},{"delta":0.6,"premium":2.216469957081545,"strike":60.25536480686695,"iv":0.2507221030042919,"gamma":0.0891637339055794,"theta":-0.03224055793991416,"vega":0.06609163090128756,"rho":0.026855713025662867,"breakevenPct":2.429635618869483},{"delta":0.65,"premium":2.459457478005865,"strike":59.743890518084065,"iv":0.24097781036168134,"gamma":0.08867556207233626,"theta":-0.030296285434995112,"vega":0.06322551319648094,"rho":0.029108032656022263,"breakevenPct":1.9894212101818853},{"delta":0.7,"premium":2.716055718475073,"strike":59.25513196480939,"iv":0.23120263929618767,"gamma":0.08672052785923753,"theta":-0.027999120234604106,"vega":0.05926656891495601,"rho":0.03136481134496927,"breakevenPct":1.6087681313075213},{"delta":0.75,"premium":2.9052338227297443,"strike":58.87003806416531,"iv":0.2153521479064709,"gamma":0.08312675367047308,"theta":-0.02494154431756389,"vega":0.0533921152800435,"rho":0.033693057578256955,"breakevenPct":1.2875420345877202},{"delta":0.8,"premium":3.0207857531266993,"strike":58.59815116911365,"iv":0.19286710168569873,"gamma":0.07774339314845025,"theta":-0.021053561718325176,"vega":0.0454258292550299,"rho":0.03609934995829325,"breakevenPct":1.0312131861622333},{"delta":0.85,"premium":3.136337683523654,"strike":58.32626427406199,"iv":0.1703820554649266,"gamma":0.07236003262642741,"theta":-0.017165579119086463,"vega":0.03745954323001632,"rho":0.038505642338329545,"breakevenPct":0.774884337736747},{"delta":0.9,"premium":3.251889613920609,"strike":58.05437737901033,"iv":0.14789700924415444,"gamma":0.06697667210440457,"theta":-0.013277596519847744,"vega":0.029493257205002718,"rho":0.04091193471836584,"breakevenPct":0.5185554893112599}],"put":[{"delta":0.1,"premium":0.4177847744280627,"strike":51.85569548856125,"iv":0.4817485387210742,"gamma":0.021073502466658987,"theta":-0.02407929776277072,"vega":0.03034173758227691,"rho":-0.005484684735889862,"breakevenPct":15.661730260480093},{"delta":0.15,"premium":0.5955250026633659,"strike":54.45525002663366,"iv":0.42133670215102154,"gamma":0.03208549913373239,"theta":-0.027798448765849824,"vega":0.040156610212862175,"rho":-0.008214387246750379,"breakevenPct":11.690891910197912},{"delta":0.2,"premium":0.8582978723404256,"strike":55.757446808510636,"iv":0.4203136170212766,"gamma":0.03863574468085107,"theta":-0.0333931914893617,"vega":0.04797787234042553,"rho":-0.010957444393334376,"breakevenPct":9.986638897900946},{"delta":0.25,"premium":1.1794624746450304,"strike":56.782961460446245,"iv":0.43079472616632863,"gamma":0.042853549695740366,"theta":-0.03871480730223124,"vega":0.054476064908722116,"rho":-0.013706932562105263,"breakevenPct":8.831777363828143},{"delta":0.3,"premium":1.527878787878788,"strike":57.7939393939394,"iv":0.4359963636363637,"gamma":0.04632,"theta":-0.04273757575757576,"vega":0.05969030303030303,"rho":-0.016468546020509303,"breakevenPct":7.7454326839471985},{"delta":0.35,"premium":1.9398481973434532,"strike":58.75521821631879,"iv":0.4449563567362429,"gamma":0.04835939278937382,"theta":-0.04629430740037951,"vega":0.06356982922201139,"rho":-0.01926370694080469,"breakevenPct":6.844777801319345},{"delta":0.4,"premium":2.5024390243902443,"strike":59.69606003752345,"iv":0.4698043151969981,"gamma":0.04775590994371482,"theta":-0.05081951219512195,"vega":0.06630975609756098,"rho":-0.022154789334301126,"breakevenPct":6.224592534623372},{"delta":0.45,"premium":3.184394904458599,"strike":60.717622080679405,"iv":0.498732271762208,"gamma":0.046080042462845014,"theta":-0.05512696390658174,"vega":0.06796114649681528,"rho":-0.02513550741368382,"breakevenPct":5.667769837316274},{"delta":0.5,"premium":4.065351941747574,"strike":61.890776699029125,"iv":0.5366754854368933,"gamma":0.043194902912621354,"theta":-0.0596740291262136,"vega":0.06856723300970874,"rho":-0.028261274012222302,"breakevenPct":5.18867886984497},{"delta":0.55,"premium":5.020212765957447,"strike":63.21276595744681,"iv":0.5630382978723404,"gamma":0.04088936170212766,"theta":-0.061904255319148935,"vega":0.06800851063829787,"rho":-0.031454154039218966,"breakevenPct":4.5867302976072155},{"delta":0.6,"premium":6.28841059602649,"strike":64.79801324503312,"iv":0.6015360927152318,"gamma":0.037324172185430465,"theta":-0.06419801324503312,"vega":0.06634238410596027,"rho":-0.034888302888156954,"breakevenPct":4.0668918691480265},{"delta":0.65,"premium":7.946428571428574,"strike":66.76050420168067,"iv":0.6487352941176472,"gamma":0.03317899159663865,"theta":-0.06608025210084033,"vega":0.06365924369747898,"rho":-0.03863101140167883,"breakevenPct":3.567673995323658}]},"raw":{"call":[{"delta":0.2,"premium":0.6163390663390664,"strike":66.55773955773955,"iv":0.3351117936117936,"gamma":0.048463144963144966,"theta":-0.02897100737100737,"vega":0.04800933660933661,"rho":0.008957024457084907,"breakevenPct":10.139496022427647},{"delta":0.25,"premium":0.7954545454545455,"strike":65.36363636363636,"iv":0.32446363636363634,"gamma":0.05690909090909091,"theta":-0.03203636363636364,"vega":0.05454545454545454,"rho":0.011187029980207716,"breakevenPct":8.475308918004435},{"delta":0.3,"premium":0.9987889273356401,"strike":64.40484429065744,"iv":0.3187906574394464,"gamma":0.06323044982698961,"theta":-0.03458546712802768,"vega":0.05961384083044982,"rho":0.013415704522080503,"breakevenPct":7.236650627960439},{"delta":0.35,"premium":1.2100993377483444,"strike":63.55960264900662,"iv":0.31305562913907287,"gamma":0.06865066225165563,"theta":-0.03637251655629139,"vega":0.06351754966887417,"rho":0.015641124245921175,"breakevenPct":6.197248707583143},{"delta":0.4,"premium":1.4253218884120176,"strike":62.76824034334764,"iv":0.3048605150214592,"gamma":0.07353562231759657,"theta":-0.03726223175965666,"vega":0.06625622317596566,"rho":0.017865456500626146,"breakevenPct":5.2526024459085905},{"delta":0.45,"premium":1.6577968526466382,"strike":62.05293276108727,"iv":0.2985658082975679,"gamma":0.07704062947067239,"theta":-0.037762947067238914,"vega":0.06797296137339055,"rho":0.020088855929884766,"breakevenPct":4.460943783790622},{"delta":0.5,"premium":1.8104681404421328,"strike":61.39791937581274,"iv":0.27768946684005197,"gamma":0.08350143042912873,"theta":-0.035752925877763325,"vega":0.06828062418725618,"rho":0.022350385643170708,"breakevenPct":3.6372971245366},{"delta":0.55,"premium":1.988465665236052,"strike":60.79184549356223,"iv":0.2604324034334764,"gamma":0.08803712446351931,"theta":-0.03379635193133047,"vega":0.06775472103004292,"rho":0.024608302106857896,"breakevenPct":2.9354175418892936},{"delta":0.6,"premium":2.216469957081545,"strike":60.25536480686695,"iv":0.2507221030042919,"gamma":0.0891637339055794,"theta":-0.03224055793991416,"vega":0.06609163090128756,"rho":0.026855713025662867,"breakevenPct":2.429635618869483},{"delta":0.65,"premium":2.459457478005865,"strike":59.743890518084065,"iv":0.24097781036168134,"gamma":0.08867556207233626,"theta":-0.030296285434995112,"vega":0.06322551319648094,"rho":0.029108032656022263,"breakevenPct":1.9894212101818853},{"delta":0.7,"premium":2.716055718475073,"strike":59.25513196480939,"iv":0.23120263929618767,"gamma":0.08672052785923753,"theta":-0.027999120234604106,"vega":0.05926656891495601,"rho":0.03136481134496927,"breakevenPct":1.6087681313075213},{"delta":0.75,"premium":2.9052338227297443,"strike":58.87003806416531,"iv":0.2153521479064709,"gamma":0.08312675367047308,"theta":-0.02494154431756389,"vega":0.0533921152800435,"rho":0.033693057578256955,"breakevenPct":1.2875420345877202},{"delta":0.8,"premium":3.0207857531266993,"strike":58.59815116911365,"iv":0.19286710168569873,"gamma":0.07774339314845025,"theta":-0.021053561718325176,"vega":0.0454258292550299,"rho":0.03609934995829325,"breakevenPct":1.0312131861622333},{"delta":0.85,"premium":3.136337683523654,"strike":58.32626427406199,"iv":0.1703820554649266,"gamma":0.07236003262642741,"theta":-0.017165579119086463,"vega":0.03745954323001632,"rho":0.038505642338329545,"breakevenPct":0.774884337736747},{"delta":0.9,"premium":3.251889613920609,"strike":58.05437737901033,"iv":0.14789700924415444,"gamma":0.06697667210440457,"theta":-0.013277596519847744,"vega":0.029493257205002718,"rho":0.04091193471836584,"breakevenPct":0.5185554893112599}],"put":[{"delta":0.1,"premium":0.4177847744280627,"strike":51.85569548856125,"iv":0.4817485387210742,"gamma":0.021073502466658987,"theta":-0.02407929776277072,"vega":0.03034173758227691,"rho":-0.005484684735889862,"breakevenPct":15.661730260480093},{"delta":0.15,"premium":0.5955250026633659,"strike":54.45525002663366,"iv":0.42133670215102154,"gamma":0.03208549913373239,"theta":-0.027798448765849824,"vega":0.040156610212862175,"rho":-0.008214387246750379,"breakevenPct":11.690891910197912},{"delta":0.2,"premium":0.8582978723404256,"strike":55.757446808510636,"iv":0.4203136170212766,"gamma":0.03863574468085107,"theta":-0.0333931914893617,"vega":0.04797787234042553,"rho":-0.010957444393334376,"breakevenPct":9.986638897900946},{"delta":0.25,"premium":1.1794624746450304,"strike":56.782961460446245,"iv":0.43079472616632863,"gamma":0.042853549695740366,"theta":-0.03871480730223124,"vega":0.054476064908722116,"rho":-0.013706932562105263,"breakevenPct":8.831777363828143},{"delta":0.3,"premium":1.527878787878788,"strike":57.7939393939394,"iv":0.4359963636363637,"gamma":0.04632,"theta":-0.04273757575757576,"vega":0.05969030303030303,"rho":-0.016468546020509303,"breakevenPct":7.7454326839471985},{"delta":0.35,"premium":1.9398481973434532,"strike":58.75521821631879,"iv":0.4449563567362429,"gamma":0.04835939278937382,"theta":-0.04629430740037951,"vega":0.06356982922201139,"rho":-0.01926370694080469,"breakevenPct":6.844777801319345},{"delta":0.4,"premium":2.5024390243902443,"strike":59.69606003752345,"iv":0.4698043151969981,"gamma":0.04775590994371482,"theta":-0.05081951219512195,"vega":0.06630975609756098,"rho":-0.022154789334301126,"breakevenPct":6.224592534623372},{"delta":0.45,"premium":3.184394904458599,"strike":60.717622080679405,"iv":0.498732271762208,"gamma":0.046080042462845014,"theta":-0.05512696390658174,"vega":0.06796114649681528,"rho":-0.02513550741368382,"breakevenPct":5.667769837316274},{"delta":0.5,"premium":4.065351941747574,"strike":61.890776699029125,"iv":0.5366754854368933,"gamma":0.043194902912621354,"theta":-0.0596740291262136,"vega":0.06856723300970874,"rho":-0.028261274012222302,"breakevenPct":5.18867886984497},{"delta":0.55,"premium":5.020212765957447,"strike":63.21276595744681,"iv":0.5630382978723404,"gamma":0.04088936170212766,"theta":-0.061904255319148935,"vega":0.06800851063829787,"rho":-0.031454154039218966,"breakevenPct":4.5867302976072155},{"delta":0.6,"premium":6.28841059602649,"strike":64.79801324503312,"iv":0.6015360927152318,"gamma":0.037324172185430465,"theta":-0.06419801324503312,"vega":0.06634238410596027,"rho":-0.034888302888156954,"breakevenPct":4.0668918691480265},{"delta":0.65,"premium":7.946428571428574,"strike":66.76050420168067,"iv":0.6487352941176472,"gamma":0.03317899159663865,"theta":-0.06608025210084033,"vega":0.06365924369747898,"rho":-0.03863101140167883,"breakevenPct":3.567673995323658}]}},"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"}}