{"symbol":"MBWM","url":"https://intraalpha.com/companies/MBWM","capturedAt":"2026-10-22T13:46:27.402Z","state":"ready","quote":{"symbol":"MBWM","last_price":60.155,"prev_close":58.71,"regular_close":60.155,"change":1.445,"change_pct":2.4613,"regular_change":1.445,"regular_change_pct":2.4613,"extended_change":0,"extended_change_pct":0,"bid":59.17,"ask":61,"bid_size":200,"ask_size":100,"volume":9121,"vwap":59.165291,"open":58.9,"high":60.155,"low":58.9,"close":60.155,"trade_count":181,"last_trade_at":"2026-10-22T13:40:12.899122951Z","last_quote_at":"2026-10-22T13:46:11.219838414Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:46:20.354297776-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MBWM","fetched_at":"2026-10-22T13:46:25.837488+00:00","name":"Mercantile Bank Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Mercantile Bank Corporation is the banking holding company for Mercantile Bank of Michigan providing commercial and retail banking services for small and medium-sized businesses and individuals in the United States. The company is headquartered in Grand Rapids, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1014857000,"ebitda":null,"pe_ratio":10.32,"peg_ratio":1.631,"book_value":43.68,"dividend_per_share":1.54,"dividend_yield":0.0261,"eps":5.69,"revenue_ttm":263907000,"gross_profit_ttm":263907000,"profit_margin":0.361,"operating_margin_ttm":0.456,"return_on_assets_ttm":0.0147,"return_on_equity_ttm":0.137,"quarterly_earnings_growth":0.079,"quarterly_revenue_growth":0.189,"analyst_target_price":64.17,"analyst_number":2,"beta":0.842,"fifty_two_week_high":62.95,"fifty_two_week_low":41.63,"fifty_day_ma":59.77,"two_hundred_day_ma":55.02,"shares_outstanding":17285900,"forward_pe":10.87,"price_to_sales":3.845,"price_to_book":1.343,"ev_to_revenue":5.21,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:46:25.837488+00:00"},"optionObservedAt":"2026-10-22T13:32:36.491Z","bars":[{"c":58.13,"h":58.13,"l":58.06,"n":22,"o":58.06,"t":"2026-10-15T13:30:00Z","v":1311,"vw":58.07269},{"c":57.87,"h":58.1,"l":57.87,"n":20,"o":58.1,"t":"2026-10-15T13:40:00Z","v":739,"vw":57.924},{"c":58.05,"h":58.05,"l":58.05,"n":11,"o":58.05,"t":"2026-10-15T13:45:00Z","v":244,"vw":58.05},{"c":58.27,"h":58.27,"l":58.115,"n":70,"o":58.115,"t":"2026-10-15T13:50:00Z","v":2387,"vw":58.218333},{"c":58.46,"h":58.46,"l":58.46,"n":22,"o":58.46,"t":"2026-10-15T14:00:00Z","v":691,"vw":58.46},{"c":58.5288,"h":58.5288,"l":58.2112,"n":40,"o":58.2112,"t":"2026-10-15T14:05:00Z","v":1321,"vw":58.440929},{"c":58.51,"h":58.62,"l":58.51,"n":54,"o":58.62,"t":"2026-10-15T14:10:00Z","v":814,"vw":58.56},{"c":58.47,"h":58.52,"l":58.46,"n":48,"o":58.5,"t":"2026-10-15T14:20:00Z","v":3283,"vw":58.49811},{"c":58.56,"h":58.56,"l":58.56,"n":17,"o":58.56,"t":"2026-10-15T14:25:00Z","v":702,"vw":58.56},{"c":58.81,"h":58.82,"l":58.72,"n":50,"o":58.81,"t":"2026-10-15T14:30:00Z","v":2673,"vw":58.805787},{"c":58.67,"h":58.7,"l":58.67,"n":36,"o":58.69,"t":"2026-10-15T14:45:00Z","v":2179,"vw":58.674483},{"c":58.58,"h":58.725,"l":58.54,"n":34,"o":58.725,"t":"2026-10-15T14:55:00Z","v":1652,"vw":58.562931},{"c":58.63,"h":58.63,"l":58.63,"n":6,"o":58.63,"t":"2026-10-15T15:00:00Z","v":134,"vw":58.63},{"c":58.44,"h":58.44,"l":58.44,"n":26,"o":58.44,"t":"2026-10-15T15:05:00Z","v":761,"vw":58.44},{"c":58.19,"h":58.4,"l":58.19,"n":6,"o":58.4,"t":"2026-10-15T15:10:00Z","v":359,"vw":58.263333},{"c":58.07,"h":58.13,"l":58.07,"n":17,"o":58.11,"t":"2026-10-15T15:25:00Z","v":1430,"vw":58.107692},{"c":58.21,"h":58.27,"l":58.2,"n":31,"o":58.24,"t":"2026-10-15T15:35:00Z","v":1867,"vw":58.223333},{"c":58.26,"h":58.26,"l":58.26,"n":6,"o":58.26,"t":"2026-10-15T15:40:00Z","v":183,"vw":58.26},{"c":58.27,"h":58.27,"l":58.27,"n":25,"o":58.27,"t":"2026-10-15T15:50:00Z","v":2395,"vw":58.27},{"c":58.215,"h":58.215,"l":58.12,"n":27,"o":58.12,"t":"2026-10-15T16:05:00Z","v":626,"vw":58.169693},{"c":58.22,"h":58.26,"l":58.22,"n":37,"o":58.26,"t":"2026-10-15T16:10:00Z","v":1420,"vw":58.237703},{"c":58.31,"h":58.34,"l":58.29,"n":48,"o":58.33,"t":"2026-10-15T16:30:00Z","v":2992,"vw":58.321013},{"c":58.35,"h":58.36,"l":58.35,"n":16,"o":58.36,"t":"2026-10-15T16:50:00Z","v":628,"vw":58.357996},{"c":58.31,"h":58.31,"l":58.31,"n":8,"o":58.31,"t":"2026-10-15T16:55:00Z","v":450,"vw":58.31},{"c":58.33,"h":58.33,"l":58.3,"n":11,"o":58.3,"t":"2026-10-15T17:00:00Z","v":668,"vw":58.306834},{"c":58.35,"h":58.35,"l":58.35,"n":21,"o":58.35,"t":"2026-10-15T17:05:00Z","v":732,"vw":58.35},{"c":58.31,"h":58.31,"l":58.31,"n":22,"o":58.31,"t":"2026-10-15T17:15:00Z","v":481,"vw":58.31},{"c":58.36,"h":58.36,"l":58.36,"n":10,"o":58.36,"t":"2026-10-15T17:25:00Z","v":176,"vw":58.36},{"c":58.2401,"h":58.35,"l":58.2401,"n":20,"o":58.35,"t":"2026-10-15T17:35:00Z","v":1120,"vw":58.316423},{"c":58.255,"h":58.29,"l":58.255,"n":15,"o":58.29,"t":"2026-10-15T17:40:00Z","v":896,"vw":58.285625},{"c":58.26,"h":58.26,"l":58.26,"n":10,"o":58.26,"t":"2026-10-15T17:45:00Z","v":456,"vw":58.26},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-15T17:50:00Z","v":117,"vw":58.18},{"c":58.17,"h":58.17,"l":58.17,"n":22,"o":58.17,"t":"2026-10-15T17:55:00Z","v":447,"vw":58.17},{"c":58.24,"h":58.24,"l":58.24,"n":13,"o":58.24,"t":"2026-10-15T18:00:00Z","v":1079,"vw":58.24},{"c":58.32,"h":58.32,"l":58.3,"n":31,"o":58.3,"t":"2026-10-15T18:15:00Z","v":1355,"vw":58.302222},{"c":58.27,"h":58.3,"l":58.27,"n":19,"o":58.3,"t":"2026-10-15T18:20:00Z","v":1192,"vw":58.275755},{"c":58.21,"h":58.215,"l":58.21,"n":17,"o":58.215,"t":"2026-10-15T18:40:00Z","v":967,"vw":58.211429},{"c":58.175,"h":58.175,"l":58.175,"n":3,"o":58.175,"t":"2026-10-15T18:50:00Z","v":103,"vw":58.175},{"c":58.14,"h":58.14,"l":58.14,"n":5,"o":58.14,"t":"2026-10-15T19:10:00Z","v":290,"vw":58.14},{"c":58.165,"h":58.165,"l":58.14,"n":19,"o":58.14,"t":"2026-10-15T19:15:00Z","v":644,"vw":58.153318},{"c":58.24,"h":58.24,"l":58.22,"n":25,"o":58.22,"t":"2026-10-15T19:20:00Z","v":596,"vw":58.231936},{"c":58.21,"h":58.21,"l":58.21,"n":22,"o":58.21,"t":"2026-10-15T19:25:00Z","v":599,"vw":58.21},{"c":58.25,"h":58.25,"l":58.23,"n":18,"o":58.23,"t":"2026-10-15T19:30:00Z","v":688,"vw":58.235},{"c":58.2,"h":58.2,"l":58.2,"n":16,"o":58.2,"t":"2026-10-15T19:35:00Z","v":244,"vw":58.2},{"c":58.1,"h":58.12,"l":58.1,"n":28,"o":58.12,"t":"2026-10-15T19:45:00Z","v":627,"vw":58.113333},{"c":58.22,"h":58.22,"l":58.13,"n":163,"o":58.2,"t":"2026-10-15T19:50:00Z","v":4211,"vw":58.201793},{"c":58.31,"h":58.355,"l":58.22,"n":399,"o":58.33,"t":"2026-10-15T19:55:00Z","v":12316,"vw":58.270275},{"c":58.32,"h":58.32,"l":58.32,"n":5,"o":58.32,"t":"2026-10-15T20:00:00Z","v":26044,"vw":58.32},{"c":58.93,"h":59.2,"l":58.58,"n":142,"o":58.58,"t":"2026-10-16T13:30:00Z","v":6407,"vw":58.664643},{"c":59.33,"h":59.33,"l":59.33,"n":28,"o":59.33,"t":"2026-10-16T13:35:00Z","v":281,"vw":59.33},{"c":59.3175,"h":59.3175,"l":59.3175,"n":91,"o":59.3175,"t":"2026-10-16T13:40:00Z","v":233,"vw":59.3175},{"c":59.47,"h":59.49,"l":59.455,"n":13,"o":59.49,"t":"2026-10-16T13:45:00Z","v":437,"vw":59.471667},{"c":59.455,"h":59.47,"l":59.455,"n":9,"o":59.47,"t":"2026-10-16T13:50:00Z","v":343,"vw":59.46},{"c":59.365,"h":59.365,"l":59.355,"n":11,"o":59.355,"t":"2026-10-16T13:55:00Z","v":933,"vw":59.363703},{"c":59.37,"h":59.37,"l":59.37,"n":19,"o":59.37,"t":"2026-10-16T14:00:00Z","v":2066,"vw":59.37},{"c":59.445,"h":59.445,"l":59.445,"n":17,"o":59.445,"t":"2026-10-16T14:05:00Z","v":1530,"vw":59.445},{"c":59.39,"h":59.445,"l":59.39,"n":97,"o":59.445,"t":"2026-10-16T14:10:00Z","v":3947,"vw":59.442941},{"c":59.46,"h":59.525,"l":59.46,"n":48,"o":59.52,"t":"2026-10-16T14:35:00Z","v":933,"vw":59.49125},{"c":59.53,"h":59.53,"l":59.53,"n":4,"o":59.53,"t":"2026-10-16T14:45:00Z","v":212,"vw":59.53},{"c":59.385,"h":59.42,"l":59.385,"n":26,"o":59.42,"t":"2026-10-16T14:50:00Z","v":1470,"vw":59.389184},{"c":59.37,"h":59.53,"l":59.37,"n":35,"o":59.53,"t":"2026-10-16T14:55:00Z","v":788,"vw":59.419151},{"c":59.45,"h":59.55,"l":59.45,"n":37,"o":59.54,"t":"2026-10-16T15:05:00Z","v":1669,"vw":59.522778},{"c":59.54,"h":59.54,"l":59.53,"n":9,"o":59.53,"t":"2026-10-16T15:10:00Z","v":417,"vw":59.533333},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-16T15:15:00Z","v":100,"vw":59.42},{"c":59.27,"h":59.27,"l":59.27,"n":11,"o":59.27,"t":"2026-10-16T15:25:00Z","v":355,"vw":59.27},{"c":59.265,"h":59.265,"l":59.265,"n":10,"o":59.265,"t":"2026-10-16T15:35:00Z","v":263,"vw":59.265},{"c":59.075,"h":59.09,"l":59.075,"n":2,"o":59.09,"t":"2026-10-16T15:45:00Z","v":261,"vw":59.080747},{"c":59.055,"h":59.055,"l":59.055,"n":9,"o":59.055,"t":"2026-10-16T15:55:00Z","v":362,"vw":59.055},{"c":59.08,"h":59.095,"l":59.01,"n":48,"o":59.085,"t":"2026-10-16T16:00:00Z","v":5200,"vw":59.074275},{"c":58.78,"h":58.78,"l":58.78,"n":8,"o":58.78,"t":"2026-10-16T16:20:00Z","v":225,"vw":58.78},{"c":58.76,"h":58.8,"l":58.75,"n":54,"o":58.8,"t":"2026-10-16T16:25:00Z","v":1857,"vw":58.774674},{"c":58.84,"h":58.875,"l":58.77,"n":64,"o":58.77,"t":"2026-10-16T16:30:00Z","v":3245,"vw":58.840309},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-16T16:50:00Z","v":115,"vw":58.73},{"c":58.66,"h":58.69,"l":58.66,"n":20,"o":58.69,"t":"2026-10-16T17:00:00Z","v":661,"vw":58.675},{"c":58.74,"h":58.74,"l":58.67,"n":37,"o":58.67,"t":"2026-10-16T17:05:00Z","v":1055,"vw":58.706},{"c":58.665,"h":58.665,"l":58.665,"n":1,"o":58.665,"t":"2026-10-16T17:10:00Z","v":100,"vw":58.665},{"c":58.75,"h":58.75,"l":58.75,"n":50,"o":58.75,"t":"2026-10-16T17:20:00Z","v":1107,"vw":58.75},{"c":58.89,"h":58.89,"l":58.89,"n":16,"o":58.89,"t":"2026-10-16T17:25:00Z","v":480,"vw":58.89},{"c":58.6587,"h":58.735,"l":58.6587,"n":2,"o":58.735,"t":"2026-10-16T17:30:00Z","v":224,"vw":58.694806},{"c":58.84,"h":58.84,"l":58.73,"n":11,"o":58.73,"t":"2026-10-16T17:35:00Z","v":383,"vw":58.785},{"c":58.82,"h":58.82,"l":58.82,"n":15,"o":58.82,"t":"2026-10-16T17:40:00Z","v":428,"vw":58.82},{"c":58.85,"h":58.85,"l":58.765,"n":14,"o":58.765,"t":"2026-10-16T17:55:00Z","v":568,"vw":58.790216},{"c":58.78,"h":58.78,"l":58.77,"n":32,"o":58.77,"t":"2026-10-16T18:20:00Z","v":900,"vw":58.7725},{"c":58.785,"h":58.785,"l":58.785,"n":36,"o":58.785,"t":"2026-10-16T18:30:00Z","v":509,"vw":58.785},{"c":58.83,"h":58.83,"l":58.6904,"n":32,"o":58.6904,"t":"2026-10-16T19:00:00Z","v":826,"vw":58.742881},{"c":58.85,"h":58.85,"l":58.84,"n":22,"o":58.84,"t":"2026-10-16T19:05:00Z","v":336,"vw":58.845951},{"c":58.8,"h":58.81,"l":58.8,"n":17,"o":58.81,"t":"2026-10-16T19:20:00Z","v":765,"vw":58.808333},{"c":58.74,"h":58.74,"l":58.74,"n":16,"o":58.74,"t":"2026-10-16T19:30:00Z","v":253,"vw":58.74},{"c":58.7,"h":58.755,"l":58.7,"n":67,"o":58.75,"t":"2026-10-16T19:35:00Z","v":2684,"vw":58.74064},{"c":58.69,"h":58.73,"l":58.59,"n":172,"o":58.59,"t":"2026-10-16T19:40:00Z","v":7257,"vw":58.679809},{"c":58.7,"h":58.705,"l":58.7,"n":34,"o":58.705,"t":"2026-10-16T19:45:00Z","v":505,"vw":58.7025},{"c":58.71,"h":58.915,"l":58.62,"n":314,"o":58.75,"t":"2026-10-16T19:50:00Z","v":13150,"vw":58.735974},{"c":58.65,"h":58.75,"l":58.61,"n":222,"o":58.73,"t":"2026-10-16T19:55:00Z","v":8891,"vw":58.678132},{"c":58.88,"h":58.88,"l":58.61,"n":21,"o":58.61,"t":"2026-10-16T20:00:00Z","v":26763,"vw":58.611973},{"c":58.565,"h":58.95,"l":58.565,"n":21,"o":58.65,"t":"2026-10-19T13:30:00Z","v":984,"vw":58.691188},{"c":58.85,"h":58.85,"l":58.85,"n":4,"o":58.85,"t":"2026-10-19T13:40:00Z","v":112,"vw":58.85},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-10-19T13:45:00Z","v":124,"vw":58.93},{"c":58.62,"h":58.62,"l":58.62,"n":9,"o":58.62,"t":"2026-10-19T13:55:00Z","v":357,"vw":58.62},{"c":58.71,"h":58.71,"l":58.71,"n":7,"o":58.71,"t":"2026-10-19T14:00:00Z","v":213,"vw":58.71},{"c":58.6725,"h":58.6725,"l":58.355,"n":7,"o":58.355,"t":"2026-10-19T14:05:00Z","v":335,"vw":58.5175},{"c":58.66,"h":58.66,"l":58.65,"n":13,"o":58.65,"t":"2026-10-19T14:15:00Z","v":522,"vw":58.653021},{"c":58.66,"h":58.85,"l":58.66,"n":114,"o":58.74,"t":"2026-10-19T14:20:00Z","v":7492,"vw":58.73402},{"c":58.71,"h":58.71,"l":58.62,"n":29,"o":58.62,"t":"2026-10-19T14:30:00Z","v":1917,"vw":58.652692},{"c":58.57,"h":58.58,"l":58.57,"n":28,"o":58.58,"t":"2026-10-19T14:40:00Z","v":1217,"vw":58.572845},{"c":58.54,"h":58.54,"l":58.54,"n":19,"o":58.54,"t":"2026-10-19T14:50:00Z","v":616,"vw":58.54},{"c":58.58,"h":58.69,"l":58.58,"n":26,"o":58.69,"t":"2026-10-19T15:05:00Z","v":617,"vw":58.6625},{"c":58.78,"h":58.96,"l":58.78,"n":74,"o":58.9,"t":"2026-10-19T15:15:00Z","v":4511,"vw":58.851981},{"c":58.61,"h":58.62,"l":58.61,"n":30,"o":58.62,"t":"2026-10-19T15:25:00Z","v":1208,"vw":58.614},{"c":58.56,"h":58.65,"l":58.56,"n":33,"o":58.65,"t":"2026-10-19T16:00:00Z","v":1266,"vw":58.616129},{"c":58.56,"h":58.62,"l":58.56,"n":43,"o":58.61,"t":"2026-10-19T16:25:00Z","v":2398,"vw":58.604211},{"c":58.575,"h":58.575,"l":58.56,"n":29,"o":58.56,"t":"2026-10-19T16:45:00Z","v":817,"vw":58.565},{"c":58.46,"h":58.57,"l":58.46,"n":51,"o":58.51,"t":"2026-10-19T17:05:00Z","v":5286,"vw":58.521223},{"c":58.465,"h":58.5,"l":58.46,"n":17,"o":58.46,"t":"2026-10-19T17:15:00Z","v":511,"vw":58.475},{"c":58.465,"h":58.465,"l":58.465,"n":8,"o":58.465,"t":"2026-10-19T17:20:00Z","v":1010,"vw":58.465},{"c":58.51,"h":58.51,"l":58.51,"n":22,"o":58.51,"t":"2026-10-19T17:30:00Z","v":565,"vw":58.51},{"c":58.47,"h":58.5,"l":58.47,"n":9,"o":58.5,"t":"2026-10-19T17:35:00Z","v":408,"vw":58.49},{"c":58.49,"h":58.49,"l":58.49,"n":10,"o":58.49,"t":"2026-10-19T17:40:00Z","v":364,"vw":58.49},{"c":58.52,"h":58.52,"l":58.52,"n":8,"o":58.52,"t":"2026-10-19T17:55:00Z","v":298,"vw":58.52},{"c":58.515,"h":58.515,"l":58.48,"n":17,"o":58.49,"t":"2026-10-19T18:10:00Z","v":757,"vw":58.487866},{"c":58.53,"h":58.53,"l":58.52,"n":7,"o":58.52,"t":"2026-10-19T18:15:00Z","v":597,"vw":58.523127},{"c":58.51,"h":58.51,"l":58.5,"n":36,"o":58.5,"t":"2026-10-19T18:35:00Z","v":795,"vw":58.508},{"c":58.46,"h":58.505,"l":58.46,"n":17,"o":58.505,"t":"2026-10-19T18:40:00Z","v":585,"vw":58.474803},{"c":58.455,"h":58.455,"l":58.455,"n":8,"o":58.455,"t":"2026-10-19T18:45:00Z","v":630,"vw":58.455},{"c":58.4,"h":58.4,"l":58.39,"n":13,"o":58.39,"t":"2026-10-19T18:50:00Z","v":385,"vw":58.397245},{"c":58.425,"h":58.51,"l":58.38,"n":117,"o":58.41,"t":"2026-10-19T18:55:00Z","v":6471,"vw":58.455452},{"c":58.425,"h":58.425,"l":58.425,"n":13,"o":58.425,"t":"2026-10-19T19:00:00Z","v":120,"vw":58.425},{"c":58.355,"h":58.445,"l":58.355,"n":86,"o":58.445,"t":"2026-10-19T19:10:00Z","v":1982,"vw":58.394209},{"c":58.39,"h":58.39,"l":58.34,"n":82,"o":58.35,"t":"2026-10-19T19:15:00Z","v":6079,"vw":58.35906},{"c":58.415,"h":58.415,"l":58.4,"n":45,"o":58.4,"t":"2026-10-19T19:20:00Z","v":1024,"vw":58.409167},{"c":58.38,"h":58.425,"l":58.38,"n":50,"o":58.42,"t":"2026-10-19T19:25:00Z","v":830,"vw":58.4125},{"c":58.35,"h":58.38,"l":58.35,"n":32,"o":58.38,"t":"2026-10-19T19:30:00Z","v":873,"vw":58.356},{"c":58.26,"h":58.26,"l":58.26,"n":15,"o":58.26,"t":"2026-10-19T19:40:00Z","v":291,"vw":58.26},{"c":58.25,"h":58.28,"l":58.25,"n":102,"o":58.28,"t":"2026-10-19T19:45:00Z","v":4601,"vw":58.255615},{"c":58.42,"h":58.42,"l":58.31,"n":230,"o":58.31,"t":"2026-10-19T19:50:00Z","v":9518,"vw":58.331946},{"c":58.6,"h":58.6,"l":58.425,"n":434,"o":58.425,"t":"2026-10-19T19:55:00Z","v":19138,"vw":58.486798},{"c":58.42,"h":58.583,"l":58.42,"n":8,"o":58.583,"t":"2026-10-19T20:00:00Z","v":27035,"vw":58.421216},{"c":58.5,"h":58.5,"l":58.5,"n":13,"o":58.5,"t":"2026-10-19T20:15:00Z","v":309,"vw":58.5},{"c":58.8,"h":58.8,"l":58.79,"n":9,"o":58.79,"t":"2026-10-19T20:20:00Z","v":609,"vw":58.795984},{"c":59.5,"h":59.5,"l":58.8,"n":40,"o":59.01,"t":"2026-10-19T22:10:00Z","v":2607,"vw":59.282204},{"c":60.135,"h":60.135,"l":59.585,"n":19,"o":59.9,"t":"2026-10-20T13:30:00Z","v":1718,"vw":59.898068},{"c":60.47,"h":60.59,"l":60.315,"n":33,"o":60.315,"t":"2026-10-20T13:35:00Z","v":5847,"vw":60.465088},{"c":60.41,"h":60.655,"l":60.41,"n":34,"o":60.655,"t":"2026-10-20T13:40:00Z","v":1259,"vw":60.561},{"c":60.495,"h":60.495,"l":59.8801,"n":6,"o":59.8801,"t":"2026-10-20T13:45:00Z","v":496,"vw":60.18755},{"c":60.21,"h":60.28,"l":60.21,"n":5,"o":60.28,"t":"2026-10-20T13:50:00Z","v":237,"vw":60.245},{"c":60.965,"h":60.965,"l":60.965,"n":5,"o":60.965,"t":"2026-10-20T13:55:00Z","v":194,"vw":60.965},{"c":60,"h":60.2,"l":59.75,"n":292,"o":60,"t":"2026-10-20T14:00:00Z","v":14811,"vw":59.998857},{"c":59.785,"h":59.85,"l":59.77,"n":382,"o":59.79,"t":"2026-10-20T14:05:00Z","v":4678,"vw":59.789142},{"c":59.58,"h":59.85,"l":59.42,"n":121,"o":59.82,"t":"2026-10-20T14:10:00Z","v":7093,"vw":59.759776},{"c":59.54,"h":59.54,"l":59.41,"n":8,"o":59.41,"t":"2026-10-20T14:15:00Z","v":263,"vw":59.475},{"c":59.9639,"h":60.15,"l":59.9639,"n":19,"o":60.15,"t":"2026-10-20T14:25:00Z","v":955,"vw":60.121986},{"c":59.785,"h":59.9,"l":59.785,"n":11,"o":59.9,"t":"2026-10-20T14:30:00Z","v":1027,"vw":59.8815},{"c":59.785,"h":59.785,"l":59.71,"n":12,"o":59.76,"t":"2026-10-20T14:35:00Z","v":793,"vw":59.729622},{"c":59.68,"h":59.68,"l":59.665,"n":14,"o":59.665,"t":"2026-10-20T14:40:00Z","v":1169,"vw":59.666765},{"c":59.56,"h":59.665,"l":59.56,"n":16,"o":59.665,"t":"2026-10-20T14:45:00Z","v":530,"vw":59.6175},{"c":59.485,"h":59.59,"l":59.485,"n":16,"o":59.59,"t":"2026-10-20T14:55:00Z","v":546,"vw":59.548333},{"c":59.31,"h":59.44,"l":59.31,"n":17,"o":59.38,"t":"2026-10-20T15:05:00Z","v":426,"vw":59.376667},{"c":59.06,"h":59.06,"l":58.885,"n":39,"o":58.885,"t":"2026-10-20T15:15:00Z","v":981,"vw":59.005},{"c":58.96,"h":58.965,"l":58.96,"n":4,"o":58.965,"t":"2026-10-20T15:20:00Z","v":211,"vw":58.9625},{"c":58.91,"h":58.91,"l":58.91,"n":3,"o":58.91,"t":"2026-10-20T15:30:00Z","v":121,"vw":58.91},{"c":59.12,"h":59.14,"l":59.12,"n":48,"o":59.12,"t":"2026-10-20T15:40:00Z","v":1951,"vw":59.135},{"c":59.12,"h":59.12,"l":59.12,"n":12,"o":59.12,"t":"2026-10-20T15:45:00Z","v":358,"vw":59.12},{"c":59.165,"h":59.17,"l":59.11,"n":17,"o":59.12,"t":"2026-10-20T15:50:00Z","v":1127,"vw":59.124392},{"c":59.06,"h":59.06,"l":58.94,"n":15,"o":58.99,"t":"2026-10-20T16:00:00Z","v":948,"vw":58.9675},{"c":59.02,"h":59.02,"l":59.02,"n":24,"o":59.02,"t":"2026-10-20T16:10:00Z","v":452,"vw":59.02},{"c":58.93,"h":59.08,"l":58.93,"n":68,"o":59.02,"t":"2026-10-20T16:15:00Z","v":3508,"vw":59.051372},{"c":59.01,"h":59.01,"l":59.01,"n":2,"o":59.01,"t":"2026-10-20T16:30:00Z","v":130,"vw":59.01},{"c":59.04,"h":59.06,"l":58.98,"n":42,"o":59.04,"t":"2026-10-20T16:35:00Z","v":1686,"vw":59.037},{"c":59.03,"h":59.03,"l":58.98,"n":37,"o":58.98,"t":"2026-10-20T16:40:00Z","v":1707,"vw":59.009798},{"c":59.05,"h":59.05,"l":59,"n":21,"o":59.05,"t":"2026-10-20T16:50:00Z","v":693,"vw":59.034},{"c":59.01,"h":59.085,"l":59.01,"n":54,"o":59.08,"t":"2026-10-20T16:55:00Z","v":1537,"vw":59.035},{"c":58.79,"h":58.96,"l":58.79,"n":22,"o":58.96,"t":"2026-10-20T17:00:00Z","v":665,"vw":58.915},{"c":58.675,"h":58.675,"l":58.675,"n":1,"o":58.675,"t":"2026-10-20T17:20:00Z","v":100,"vw":58.675},{"c":58.86,"h":58.86,"l":58.86,"n":4,"o":58.86,"t":"2026-10-20T17:30:00Z","v":161,"vw":58.86},{"c":58.76,"h":58.76,"l":58.76,"n":15,"o":58.76,"t":"2026-10-20T17:35:00Z","v":941,"vw":58.76},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-10-20T17:40:00Z","v":102,"vw":58.78},{"c":58.695,"h":58.7,"l":58.695,"n":8,"o":58.7,"t":"2026-10-20T17:45:00Z","v":255,"vw":58.6975},{"c":58.61,"h":58.69,"l":58.61,"n":58,"o":58.69,"t":"2026-10-20T17:50:00Z","v":1311,"vw":58.6425},{"c":58.965,"h":59.07,"l":58.63,"n":362,"o":58.63,"t":"2026-10-20T17:55:00Z","v":14155,"vw":58.846542},{"c":59.09,"h":59.09,"l":59.09,"n":7,"o":59.09,"t":"2026-10-20T18:00:00Z","v":212,"vw":59.09},{"c":58.88,"h":59.035,"l":58.88,"n":33,"o":59.035,"t":"2026-10-20T18:05:00Z","v":3048,"vw":58.98451},{"c":58.97,"h":58.97,"l":58.97,"n":2,"o":58.97,"t":"2026-10-20T18:10:00Z","v":108,"vw":58.97},{"c":58.86,"h":58.91,"l":58.86,"n":11,"o":58.91,"t":"2026-10-20T18:15:00Z","v":382,"vw":58.885},{"c":58.79,"h":58.86,"l":58.79,"n":37,"o":58.86,"t":"2026-10-20T18:20:00Z","v":1440,"vw":58.82},{"c":58.8375,"h":58.8375,"l":58.8375,"n":4,"o":58.8375,"t":"2026-10-20T18:25:00Z","v":122,"vw":58.8375},{"c":58.77,"h":58.875,"l":58.76,"n":12,"o":58.875,"t":"2026-10-20T18:40:00Z","v":448,"vw":58.791407},{"c":58.8525,"h":58.8525,"l":58.8525,"n":4,"o":58.8525,"t":"2026-10-20T18:50:00Z","v":127,"vw":58.8525},{"c":58.91,"h":59.155,"l":58.85,"n":107,"o":58.85,"t":"2026-10-20T19:00:00Z","v":6368,"vw":58.96472},{"c":59.41,"h":59.41,"l":59.0375,"n":110,"o":59.0375,"t":"2026-10-20T19:05:00Z","v":4978,"vw":59.179519},{"c":59.68,"h":59.75,"l":59.415,"n":58,"o":59.4225,"t":"2026-10-20T19:10:00Z","v":2686,"vw":59.648904},{"c":59.83,"h":59.83,"l":59.7,"n":126,"o":59.78,"t":"2026-10-20T19:15:00Z","v":4830,"vw":59.746321},{"c":59.83,"h":59.955,"l":59.83,"n":38,"o":59.95,"t":"2026-10-20T19:20:00Z","v":1124,"vw":59.893334},{"c":59.8,"h":59.82,"l":59.8,"n":43,"o":59.82,"t":"2026-10-20T19:25:00Z","v":2314,"vw":59.813571},{"c":59.81,"h":60.01,"l":59.665,"n":237,"o":59.965,"t":"2026-10-20T19:30:00Z","v":10291,"vw":59.809295},{"c":59.74,"h":59.74,"l":59.72,"n":27,"o":59.73,"t":"2026-10-20T19:35:00Z","v":1244,"vw":59.73},{"c":59.63,"h":59.73,"l":59.63,"n":154,"o":59.68,"t":"2026-10-20T19:40:00Z","v":4745,"vw":59.676215},{"c":59.59,"h":59.59,"l":59.585,"n":22,"o":59.585,"t":"2026-10-20T19:45:00Z","v":384,"vw":59.5875},{"c":59.08,"h":59.48,"l":59.08,"n":281,"o":59.34,"t":"2026-10-20T19:50:00Z","v":13659,"vw":59.356559},{"c":59.05,"h":59.26,"l":59.01,"n":592,"o":59.16,"t":"2026-10-20T19:55:00Z","v":19094,"vw":59.110673},{"c":59.04,"h":59.04,"l":59.04,"n":11,"o":59.04,"t":"2026-10-20T20:00:00Z","v":35837,"vw":59.04},{"c":58.875,"h":59.77,"l":58.64,"n":27,"o":59.04,"t":"2026-10-21T13:30:00Z","v":7923,"vw":59.594197},{"c":59.04,"h":59.04,"l":58.69,"n":78,"o":58.73,"t":"2026-10-21T13:35:00Z","v":2855,"vw":58.737305},{"c":58.86,"h":59.035,"l":58.7,"n":10,"o":58.76,"t":"2026-10-21T13:40:00Z","v":613,"vw":58.821},{"c":59.035,"h":59.035,"l":59.035,"n":2,"o":59.035,"t":"2026-10-21T13:50:00Z","v":136,"vw":59.035},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-21T13:55:00Z","v":136,"vw":59.05},{"c":59.05,"h":59.05,"l":59.05,"n":5,"o":59.05,"t":"2026-10-21T14:00:00Z","v":128,"vw":59.05},{"c":58.825,"h":58.825,"l":58.825,"n":7,"o":58.825,"t":"2026-10-21T14:05:00Z","v":222,"vw":58.825},{"c":58.59,"h":58.7,"l":58.475,"n":39,"o":58.7,"t":"2026-10-21T14:10:00Z","v":2512,"vw":58.639412},{"c":58.49,"h":58.49,"l":58.49,"n":4,"o":58.49,"t":"2026-10-21T14:15:00Z","v":185,"vw":58.49},{"c":58.6425,"h":58.7,"l":58.6425,"n":42,"o":58.67,"t":"2026-10-21T14:25:00Z","v":2086,"vw":58.68375},{"c":58.82,"h":58.85,"l":58.79,"n":37,"o":58.79,"t":"2026-10-21T14:30:00Z","v":1164,"vw":58.818},{"c":58.96,"h":58.96,"l":58.84,"n":18,"o":58.84,"t":"2026-10-21T14:40:00Z","v":1621,"vw":58.864243},{"c":59.05,"h":59.05,"l":58.79,"n":30,"o":58.79,"t":"2026-10-21T14:45:00Z","v":1246,"vw":58.972353},{"c":59.32,"h":59.32,"l":58.905,"n":62,"o":58.98,"t":"2026-10-21T14:50:00Z","v":3942,"vw":59.065114},{"c":59.12,"h":59.15,"l":59.12,"n":15,"o":59.15,"t":"2026-10-21T14:55:00Z","v":621,"vw":59.143529},{"c":58.975,"h":59.06,"l":58.975,"n":24,"o":59.06,"t":"2026-10-21T15:00:00Z","v":1982,"vw":58.983611},{"c":59.11,"h":59.11,"l":59.11,"n":6,"o":59.11,"t":"2026-10-21T15:05:00Z","v":150,"vw":59.11},{"c":58.92,"h":58.92,"l":58.92,"n":4,"o":58.92,"t":"2026-10-21T15:10:00Z","v":129,"vw":58.92},{"c":59.06,"h":59.06,"l":59.06,"n":4,"o":59.06,"t":"2026-10-21T15:30:00Z","v":242,"vw":59.06},{"c":59.09,"h":59.09,"l":59,"n":69,"o":59.09,"t":"2026-10-21T15:35:00Z","v":3178,"vw":59.085917},{"c":59.015,"h":59.015,"l":59.015,"n":3,"o":59.015,"t":"2026-10-21T15:40:00Z","v":110,"vw":59.015},{"c":58.82,"h":58.96,"l":58.82,"n":80,"o":58.95,"t":"2026-10-21T15:45:00Z","v":2850,"vw":58.933178},{"c":58.82,"h":58.82,"l":58.82,"n":6,"o":58.82,"t":"2026-10-21T15:50:00Z","v":126,"vw":58.82},{"c":58.72,"h":58.72,"l":58.72,"n":26,"o":58.72,"t":"2026-10-21T15:55:00Z","v":680,"vw":58.72},{"c":58.51,"h":58.57,"l":58.51,"n":15,"o":58.57,"t":"2026-10-21T16:05:00Z","v":341,"vw":58.54},{"c":58.44,"h":58.44,"l":58.44,"n":21,"o":58.44,"t":"2026-10-21T16:10:00Z","v":442,"vw":58.44},{"c":58.58,"h":58.61,"l":58.5,"n":32,"o":58.5,"t":"2026-10-21T16:25:00Z","v":1283,"vw":58.585714},{"c":58.35,"h":58.56,"l":58.35,"n":112,"o":58.555,"t":"2026-10-21T16:30:00Z","v":3972,"vw":58.491905},{"c":58.47,"h":58.51,"l":58.39,"n":223,"o":58.42,"t":"2026-10-21T16:35:00Z","v":9604,"vw":58.424786},{"c":58.6,"h":58.65,"l":58.47,"n":55,"o":58.47,"t":"2026-10-21T17:00:00Z","v":1735,"vw":58.57109},{"c":58.59,"h":58.59,"l":58.59,"n":13,"o":58.59,"t":"2026-10-21T17:05:00Z","v":245,"vw":58.59},{"c":58.52,"h":58.52,"l":58.47,"n":22,"o":58.47,"t":"2026-10-21T17:25:00Z","v":705,"vw":58.491667},{"c":58.62,"h":58.62,"l":58.41,"n":26,"o":58.41,"t":"2026-10-21T17:40:00Z","v":912,"vw":58.462},{"c":58.76,"h":58.8,"l":58.41,"n":128,"o":58.495,"t":"2026-10-21T18:00:00Z","v":12634,"vw":58.614285},{"c":58.6,"h":58.67,"l":58.6,"n":63,"o":58.67,"t":"2026-10-21T18:05:00Z","v":1968,"vw":58.626623},{"c":58.57,"h":58.575,"l":58.49,"n":22,"o":58.54,"t":"2026-10-21T18:10:00Z","v":903,"vw":58.553333},{"c":58.66,"h":58.71,"l":58.66,"n":34,"o":58.71,"t":"2026-10-21T18:15:00Z","v":1097,"vw":58.676667},{"c":58.59,"h":58.79,"l":58.59,"n":54,"o":58.755,"t":"2026-10-21T18:20:00Z","v":3067,"vw":58.700055},{"c":58.58,"h":58.58,"l":58.58,"n":3,"o":58.58,"t":"2026-10-21T18:30:00Z","v":107,"vw":58.58},{"c":58.745,"h":58.745,"l":58.51,"n":5,"o":58.51,"t":"2026-10-21T18:40:00Z","v":357,"vw":58.588333},{"c":58.56,"h":58.63,"l":58.56,"n":30,"o":58.63,"t":"2026-10-21T18:45:00Z","v":722,"vw":58.595},{"c":58.655,"h":58.655,"l":58.51,"n":23,"o":58.51,"t":"2026-10-21T18:55:00Z","v":606,"vw":58.609688},{"c":58.49,"h":58.5,"l":58.45,"n":32,"o":58.5,"t":"2026-10-21T19:00:00Z","v":762,"vw":58.480952},{"c":58.485,"h":58.485,"l":58.485,"n":3,"o":58.485,"t":"2026-10-21T19:05:00Z","v":106,"vw":58.485},{"c":58.57,"h":58.57,"l":58.48,"n":14,"o":58.48,"t":"2026-10-21T19:10:00Z","v":429,"vw":58.504658},{"c":58.54,"h":58.61,"l":58.51,"n":47,"o":58.58,"t":"2026-10-21T19:15:00Z","v":2317,"vw":58.563846},{"c":58.785,"h":58.785,"l":58.66,"n":45,"o":58.66,"t":"2026-10-21T19:25:00Z","v":1600,"vw":58.702565},{"c":58.63,"h":58.63,"l":58.63,"n":12,"o":58.63,"t":"2026-10-21T19:30:00Z","v":657,"vw":58.63},{"c":58.56,"h":58.56,"l":58.56,"n":9,"o":58.56,"t":"2026-10-21T19:35:00Z","v":133,"vw":58.56},{"c":58.61,"h":58.61,"l":58.61,"n":3,"o":58.61,"t":"2026-10-21T19:40:00Z","v":263,"vw":58.61},{"c":58.63,"h":58.75,"l":58.63,"n":51,"o":58.75,"t":"2026-10-21T19:45:00Z","v":2040,"vw":58.687778},{"c":58.88,"h":58.95,"l":58.8,"n":153,"o":58.8,"t":"2026-10-21T19:50:00Z","v":6166,"vw":58.860995},{"c":58.69,"h":58.845,"l":58.55,"n":561,"o":58.79,"t":"2026-10-21T19:55:00Z","v":25302,"vw":58.667999},{"c":58.71,"h":58.71,"l":58.71,"n":9,"o":58.71,"t":"2026-10-21T20:00:00Z","v":33574,"vw":58.71},{"c":57,"h":58.6,"l":57,"n":29,"o":58.6,"t":"2026-10-22T13:05:00Z","v":1760,"vw":57.920116},{"c":58.3,"h":58.3,"l":58.2,"n":17,"o":58.2,"t":"2026-10-22T13:10:00Z","v":751,"vw":58.257015},{"c":59.855,"h":59.855,"l":58.9,"n":83,"o":58.9,"t":"2026-10-22T13:30:00Z","v":5436,"vw":59.094236},{"c":60.14,"h":60.14,"l":59.95,"n":9,"o":59.95,"t":"2026-10-22T13:35:00Z","v":327,"vw":60.045},{"c":60.155,"h":60.155,"l":60.155,"n":7,"o":60.155,"t":"2026-10-22T13:40:00Z","v":222,"vw":60.155}],"history":[{"c":43.36,"h":45.51,"l":43.24,"n":2410,"o":45.5,"t":"2024-10-21T04:00:00Z","v":54842,"vw":43.591828},{"c":43.88,"h":43.95,"l":43.02,"n":1686,"o":43.02,"t":"2024-10-22T04:00:00Z","v":57536,"vw":43.497964},{"c":43.8,"h":44,"l":43.21,"n":1514,"o":43.57,"t":"2024-10-23T04:00:00Z","v":36674,"vw":43.719537},{"c":43.77,"h":44.08,"l":43.18,"n":1992,"o":44.08,"t":"2024-10-24T04:00:00Z","v":43360,"vw":43.73416},{"c":42.64,"h":44.22,"l":42.54,"n":1961,"o":43.96,"t":"2024-10-25T04:00:00Z","v":44774,"vw":42.958449},{"c":44.29,"h":44.47,"l":43.19,"n":2419,"o":43.19,"t":"2024-10-28T04:00:00Z","v":38950,"vw":44.142919},{"c":43.77,"h":43.99,"l":43.57,"n":1519,"o":43.88,"t":"2024-10-29T04:00:00Z","v":32701,"vw":43.797636},{"c":43.96,"h":45.3399,"l":43.55,"n":1904,"o":43.55,"t":"2024-10-30T04:00:00Z","v":50397,"vw":44.130726},{"c":42.86,"h":43.99,"l":42.85,"n":1454,"o":43.9,"t":"2024-10-31T04:00:00Z","v":46878,"vw":43.045829},{"c":43.21,"h":44.31,"l":42.775,"n":2183,"o":43.33,"t":"2024-11-01T04:00:00Z","v":56606,"vw":43.394748},{"c":43.01,"h":43.31,"l":42.4,"n":2521,"o":42.82,"t":"2024-11-04T05:00:00Z","v":53131,"vw":42.930702},{"c":43.9,"h":44.08,"l":42.98,"n":2138,"o":43.03,"t":"2024-11-05T05:00:00Z","v":50311,"vw":43.676389},{"c":51.16,"h":51.31,"l":48.39,"n":6535,"o":48.39,"t":"2024-11-06T05:00:00Z","v":187474,"vw":50.627994},{"c":47.99,"h":50.78,"l":47.87,"n":4176,"o":50.78,"t":"2024-11-07T05:00:00Z","v":95994,"vw":48.664789},{"c":48.46,"h":48.95,"l":48.12,"n":2621,"o":48.33,"t":"2024-11-08T05:00:00Z","v":62150,"vw":48.500765},{"c":50.36,"h":50.71,"l":48.86,"n":3266,"o":49.34,"t":"2024-11-11T05:00:00Z","v":56400,"vw":50.295454},{"c":50.22,"h":50.86,"l":49.84,"n":2557,"o":49.84,"t":"2024-11-12T05:00:00Z","v":68336,"vw":50.229735},{"c":49.56,"h":51.055,"l":49.47,"n":2834,"o":50.85,"t":"2024-11-13T05:00:00Z","v":53333,"vw":50.044074},{"c":49.45,"h":50.6,"l":49.14,"n":2251,"o":49.95,"t":"2024-11-14T05:00:00Z","v":48155,"vw":49.572602},{"c":49.1,"h":49.79,"l":48.6,"n":2732,"o":49.77,"t":"2024-11-15T05:00:00Z","v":52195,"vw":49.127333},{"c":48.52,"h":49.51,"l":48.45,"n":2403,"o":49.03,"t":"2024-11-18T05:00:00Z","v":38759,"vw":48.782312},{"c":48.56,"h":48.67,"l":47.7,"n":1903,"o":47.7,"t":"2024-11-19T05:00:00Z","v":34732,"vw":48.4445},{"c":48.33,"h":48.7,"l":48.03,"n":1999,"o":48.34,"t":"2024-11-20T05:00:00Z","v":31115,"vw":48.277154},{"c":49.04,"h":49.67,"l":48.56,"n":2138,"o":48.56,"t":"2024-11-21T05:00:00Z","v":41566,"vw":49.082406},{"c":50.39,"h":50.58,"l":48.815,"n":2722,"o":49.35,"t":"2024-11-22T05:00:00Z","v":63834,"vw":50.254541},{"c":51.14,"h":52.98,"l":51.06,"n":2743,"o":51.14,"t":"2024-11-25T05:00:00Z","v":100512,"vw":51.352358},{"c":50.1,"h":50.775,"l":49.6,"n":2376,"o":50.67,"t":"2024-11-26T05:00:00Z","v":109511,"vw":50.32464},{"c":50.53,"h":51.415,"l":50.39,"n":2048,"o":50.73,"t":"2024-11-27T05:00:00Z","v":57941,"vw":50.6665},{"c":50.05,"h":50.78,"l":49.84,"n":1665,"o":50.66,"t":"2024-11-29T05:00:00Z","v":37303,"vw":50.164142},{"c":50.7,"h":50.77,"l":48.97,"n":3723,"o":50.03,"t":"2024-12-02T05:00:00Z","v":86019,"vw":50.391782},{"c":49.985,"h":50.98,"l":49.38,"n":2627,"o":50.63,"t":"2024-12-03T05:00:00Z","v":74623,"vw":50.221314},{"c":50.85,"h":51,"l":49.81,"n":2473,"o":49.81,"t":"2024-12-04T05:00:00Z","v":53805,"vw":50.554065},{"c":50.6,"h":51.555,"l":50.4,"n":3164,"o":50.91,"t":"2024-12-05T05:00:00Z","v":55892,"vw":50.880065},{"c":50.51,"h":51.05,"l":49.745,"n":1651,"o":50.8,"t":"2024-12-06T05:00:00Z","v":33297,"vw":50.317591},{"c":49.86,"h":50.68,"l":49.83,"n":2171,"o":50.51,"t":"2024-12-09T05:00:00Z","v":52470,"vw":50.040538},{"c":50.23,"h":51.18,"l":49.57,"n":2642,"o":50.11,"t":"2024-12-10T05:00:00Z","v":48254,"vw":50.309177},{"c":50.73,"h":51.32,"l":50.44,"n":2500,"o":50.77,"t":"2024-12-11T05:00:00Z","v":94573,"vw":50.859151},{"c":49.6,"h":51.22,"l":49.45,"n":2266,"o":50.57,"t":"2024-12-12T05:00:00Z","v":67972,"vw":49.912338},{"c":49.15,"h":49.6,"l":48.64,"n":2278,"o":49.6,"t":"2024-12-13T05:00:00Z","v":60943,"vw":49.052949},{"c":49.25,"h":49.39,"l":47.84,"n":4033,"o":49.24,"t":"2024-12-16T05:00:00Z","v":161669,"vw":48.517224},{"c":47.96,"h":49.3,"l":47.94,"n":2766,"o":48.98,"t":"2024-12-17T05:00:00Z","v":77693,"vw":48.257551},{"c":45.14,"h":49.2199,"l":44.68,"n":4506,"o":48.45,"t":"2024-12-18T05:00:00Z","v":166135,"vw":46.868489},{"c":44.87,"h":46.2,"l":44.87,"n":2538,"o":45.91,"t":"2024-12-19T05:00:00Z","v":76080,"vw":45.106537},{"c":45.43,"h":46.41,"l":44.06,"n":2589,"o":44.28,"t":"2024-12-20T05:00:00Z","v":180230,"vw":45.202923},{"c":45.08,"h":45.84,"l":44.88,"n":2273,"o":45.19,"t":"2024-12-23T05:00:00Z","v":52671,"vw":45.101332},{"c":45.39,"h":46.095,"l":44.5801,"n":2476,"o":45.1,"t":"2024-12-24T05:00:00Z","v":42250,"vw":45.183792},{"c":45.56,"h":45.67,"l":44.92,"n":1368,"o":45.08,"t":"2024-12-26T05:00:00Z","v":38150,"vw":45.443819},{"c":44.785,"h":45.475,"l":44.3,"n":2023,"o":45.22,"t":"2024-12-27T05:00:00Z","v":45694,"vw":44.811457},{"c":44.68,"h":44.91,"l":44.05,"n":1745,"o":44.56,"t":"2024-12-30T05:00:00Z","v":45235,"vw":44.605811},{"c":44.49,"h":45.08,"l":44.37,"n":1421,"o":45.08,"t":"2024-12-31T05:00:00Z","v":62232,"vw":44.598735},{"c":43.77,"h":45.2,"l":43.6,"n":1801,"o":44.97,"t":"2025-01-02T05:00:00Z","v":94950,"vw":43.974647},{"c":44.16,"h":44.54,"l":43.215,"n":1677,"o":43.84,"t":"2025-01-03T05:00:00Z","v":44398,"vw":44.026329},{"c":43.59,"h":44.7,"l":43.4588,"n":2167,"o":44.14,"t":"2025-01-06T05:00:00Z","v":58641,"vw":43.796517},{"c":42.93,"h":43.77,"l":42.53,"n":1752,"o":43.77,"t":"2025-01-07T05:00:00Z","v":62387,"vw":42.922755},{"c":42.87,"h":43.2984,"l":42.27,"n":1758,"o":42.49,"t":"2025-01-08T05:00:00Z","v":48809,"vw":42.816791},{"c":41.69,"h":42.87,"l":40.5701,"n":3014,"o":42.12,"t":"2025-01-10T05:00:00Z","v":74828,"vw":41.507218},{"c":42.21,"h":42.21,"l":41.06,"n":2441,"o":41.08,"t":"2025-01-13T05:00:00Z","v":68239,"vw":41.906783},{"c":43.46,"h":43.47,"l":42.46,"n":2259,"o":42.69,"t":"2025-01-14T05:00:00Z","v":48308,"vw":43.211009},{"c":44.38,"h":47.59,"l":43.655,"n":1864,"o":46.8,"t":"2025-01-15T05:00:00Z","v":51458,"vw":44.239435},{"c":43.76,"h":45.015,"l":43.44,"n":2695,"o":44.31,"t":"2025-01-16T05:00:00Z","v":49074,"vw":43.796145},{"c":44.21,"h":44.76,"l":43.83,"n":2316,"o":44.76,"t":"2025-01-17T05:00:00Z","v":50735,"vw":44.161031},{"c":46.76,"h":47.57,"l":44.975,"n":2971,"o":45.06,"t":"2025-01-21T05:00:00Z","v":82733,"vw":46.456788},{"c":48.52,"h":49.18,"l":47,"n":3943,"o":47.24,"t":"2025-01-22T05:00:00Z","v":127576,"vw":48.474047},{"c":47.99,"h":48.875,"l":47.465,"n":2994,"o":48.26,"t":"2025-01-23T05:00:00Z","v":64753,"vw":48.103168},{"c":49.2,"h":49.705,"l":46.81,"n":3225,"o":48.26,"t":"2025-01-24T05:00:00Z","v":106144,"vw":49.104208},{"c":50.09,"h":50.79,"l":48.345,"n":3339,"o":49.27,"t":"2025-01-27T05:00:00Z","v":113505,"vw":50.092165},{"c":48.73,"h":50.07,"l":48.39,"n":3261,"o":49.92,"t":"2025-01-28T05:00:00Z","v":79757,"vw":48.813499},{"c":48.62,"h":50,"l":47.9653,"n":3955,"o":48.59,"t":"2025-01-29T05:00:00Z","v":76666,"vw":48.799956},{"c":48.75,"h":49.74,"l":48.225,"n":3072,"o":49.34,"t":"2025-01-30T05:00:00Z","v":70908,"vw":49.035069},{"c":48.81,"h":50.2,"l":48.2837,"n":3469,"o":49.35,"t":"2025-01-31T05:00:00Z","v":92418,"vw":48.982739},{"c":47.75,"h":48.63,"l":45.37,"n":1959,"o":47.18,"t":"2025-02-03T05:00:00Z","v":54708,"vw":47.551741},{"c":48.67,"h":48.88,"l":47.5,"n":1861,"o":47.51,"t":"2025-02-04T05:00:00Z","v":37909,"vw":48.579208},{"c":49.3,"h":49.705,"l":48.2,"n":1820,"o":48.92,"t":"2025-02-05T05:00:00Z","v":60665,"vw":49.004559},{"c":50.34,"h":50.37,"l":49.32,"n":2328,"o":49.72,"t":"2025-02-06T05:00:00Z","v":49943,"vw":50.138789},{"c":49.68,"h":50.055,"l":48.7,"n":2263,"o":50,"t":"2025-02-07T05:00:00Z","v":65677,"vw":49.553351},{"c":49.7,"h":50.15,"l":49.1,"n":2162,"o":49.6,"t":"2025-02-10T05:00:00Z","v":55408,"vw":49.774603},{"c":51.79,"h":51.89,"l":48.897,"n":2585,"o":49.12,"t":"2025-02-11T05:00:00Z","v":185203,"vw":51.089527},{"c":49.19,"h":50.88,"l":49.145,"n":3901,"o":50.61,"t":"2025-02-12T05:00:00Z","v":106742,"vw":49.524408},{"c":49.29,"h":49.97,"l":48.5201,"n":2606,"o":49.59,"t":"2025-02-13T05:00:00Z","v":68171,"vw":49.32627},{"c":48.63,"h":49.945,"l":48.6,"n":3685,"o":49.53,"t":"2025-02-14T05:00:00Z","v":71661,"vw":48.814037},{"c":49.05,"h":49.4556,"l":48.46,"n":1885,"o":48.62,"t":"2025-02-18T05:00:00Z","v":47331,"vw":49.002776},{"c":48.64,"h":48.9167,"l":47.51,"n":2101,"o":48.74,"t":"2025-02-19T05:00:00Z","v":67059,"vw":48.299048},{"c":48.44,"h":48.57,"l":47.34,"n":2612,"o":48.34,"t":"2025-02-20T05:00:00Z","v":91394,"vw":48.284563},{"c":47.65,"h":49.9347,"l":47.53,"n":2820,"o":48.94,"t":"2025-02-21T05:00:00Z","v":74357,"vw":47.944388},{"c":47.33,"h":48.5,"l":47.33,"n":2386,"o":47.96,"t":"2025-02-24T05:00:00Z","v":60508,"vw":47.530932},{"c":47.73,"h":48.36,"l":47.4919,"n":2195,"o":47.63,"t":"2025-02-25T05:00:00Z","v":55664,"vw":47.787212},{"c":47.31,"h":47.76,"l":46.7,"n":2286,"o":47.76,"t":"2025-02-26T05:00:00Z","v":65943,"vw":47.227994},{"c":47.4,"h":47.625,"l":47.07,"n":1180,"o":47.07,"t":"2025-02-27T05:00:00Z","v":26678,"vw":47.40202},{"c":48.21,"h":48.24,"l":47.1,"n":1692,"o":47.58,"t":"2025-02-28T05:00:00Z","v":86921,"vw":48.075952},{"c":48.09,"h":48.66,"l":47.62,"n":3407,"o":48.13,"t":"2025-03-03T05:00:00Z","v":101200,"vw":48.069813},{"c":46.37,"h":48.075,"l":45.6855,"n":3094,"o":47.76,"t":"2025-03-04T05:00:00Z","v":84107,"vw":46.723843},{"c":46.31,"h":46.99,"l":45.59,"n":2620,"o":46.6,"t":"2025-03-05T05:00:00Z","v":70212,"vw":46.276264},{"c":45.75,"h":46.34,"l":44.3419,"n":3094,"o":45.61,"t":"2025-03-06T05:00:00Z","v":76571,"vw":45.748067},{"c":45.57,"h":45.86,"l":44.77,"n":2865,"o":45.47,"t":"2025-03-07T05:00:00Z","v":50448,"vw":45.472948},{"c":43.82,"h":45.35,"l":43.82,"n":2505,"o":44.9,"t":"2025-03-10T04:00:00Z","v":58283,"vw":44.048929},{"c":43.77,"h":44.28,"l":42.85,"n":3352,"o":43.05,"t":"2025-03-11T04:00:00Z","v":78080,"vw":43.764542},{"c":44.17,"h":44.645,"l":43.75,"n":2150,"o":44.11,"t":"2025-03-12T04:00:00Z","v":63918,"vw":44.174935},{"c":43.67,"h":44.97,"l":43.67,"n":1774,"o":44.45,"t":"2025-03-13T04:00:00Z","v":34872,"vw":44.017962},{"c":44.71,"h":45.2512,"l":43.78,"n":2210,"o":44.22,"t":"2025-03-14T04:00:00Z","v":39030,"vw":44.535602},{"c":44.58,"h":45.04,"l":44.34,"n":2232,"o":44.62,"t":"2025-03-17T04:00:00Z","v":48489,"vw":44.563153},{"c":44.48,"h":44.875,"l":43.4,"n":2469,"o":43.7,"t":"2025-03-18T04:00:00Z","v":65781,"vw":44.291307},{"c":45.07,"h":46.4299,"l":44.39,"n":2427,"o":44.48,"t":"2025-03-19T04:00:00Z","v":92585,"vw":45.010192},{"c":44.54,"h":45.38,"l":44.36,"n":1724,"o":44.56,"t":"2025-03-20T04:00:00Z","v":66082,"vw":44.593857},{"c":44.25,"h":44.57,"l":43.585,"n":2005,"o":44.09,"t":"2025-03-21T04:00:00Z","v":179027,"vw":44.19875},{"c":45.37,"h":45.395,"l":44.71,"n":2027,"o":44.95,"t":"2025-03-24T04:00:00Z","v":56217,"vw":45.250695},{"c":44.49,"h":45.87,"l":44.48,"n":2386,"o":45.33,"t":"2025-03-25T04:00:00Z","v":54721,"vw":44.687629},{"c":44.8,"h":45.21,"l":44.39,"n":1847,"o":44.39,"t":"2025-03-26T04:00:00Z","v":42371,"vw":44.816936},{"c":44.85,"h":45.69,"l":44.055,"n":2018,"o":44.88,"t":"2025-03-27T04:00:00Z","v":66784,"vw":44.984122},{"c":44.03,"h":45.68,"l":43.7101,"n":1790,"o":45.37,"t":"2025-03-28T04:00:00Z","v":55509,"vw":44.559593},{"c":43.44,"h":44.12,"l":42.0343,"n":1292,"o":43.32,"t":"2025-03-31T04:00:00Z","v":46425,"vw":43.479799},{"c":43.48,"h":43.77,"l":42.6724,"n":2030,"o":43.07,"t":"2025-04-01T04:00:00Z","v":45495,"vw":43.425273},{"c":43.8,"h":43.895,"l":42.8,"n":1883,"o":42.83,"t":"2025-04-02T04:00:00Z","v":41717,"vw":43.567395},{"c":40.01,"h":41.97,"l":40.01,"n":2443,"o":41.97,"t":"2025-04-03T04:00:00Z","v":76921,"vw":40.219318},{"c":39.45,"h":39.77,"l":37.77,"n":2473,"o":38.2,"t":"2025-04-04T04:00:00Z","v":75198,"vw":39.129667},{"c":39.84,"h":41.82,"l":37.895,"n":4297,"o":38.14,"t":"2025-04-07T04:00:00Z","v":102426,"vw":39.731286},{"c":39.485,"h":42.22,"l":38.87,"n":2378,"o":41.02,"t":"2025-04-08T04:00:00Z","v":69675,"vw":39.896278},{"c":41.12,"h":42.27,"l":37.97,"n":2520,"o":39.14,"t":"2025-04-09T04:00:00Z","v":97632,"vw":40.452382},{"c":38.83,"h":40.14,"l":38.02,"n":2428,"o":40.14,"t":"2025-04-10T04:00:00Z","v":57141,"vw":38.862893},{"c":38.53,"h":38.905,"l":37.76,"n":2190,"o":38.27,"t":"2025-04-11T04:00:00Z","v":40369,"vw":38.45048},{"c":38.78,"h":39.22,"l":37.9,"n":2178,"o":39.05,"t":"2025-04-14T04:00:00Z","v":71174,"vw":38.723032},{"c":39.69,"h":39.89,"l":38.57,"n":1938,"o":38.57,"t":"2025-04-15T04:00:00Z","v":47323,"vw":39.67319},{"c":40.31,"h":40.49,"l":38.66,"n":2059,"o":38.79,"t":"2025-04-16T04:00:00Z","v":46331,"vw":40.049615},{"c":40.68,"h":40.97,"l":40.3,"n":1909,"o":40.3,"t":"2025-04-17T04:00:00Z","v":52405,"vw":40.560401},{"c":40.26,"h":40.4,"l":39.8,"n":2634,"o":40.32,"t":"2025-04-21T04:00:00Z","v":57045,"vw":40.199972},{"c":41.67,"h":42.68,"l":39.23,"n":2669,"o":39.46,"t":"2025-04-22T04:00:00Z","v":70347,"vw":41.312602},{"c":41.53,"h":43.08,"l":41.17,"n":2443,"o":42.02,"t":"2025-04-23T04:00:00Z","v":60789,"vw":41.689902},{"c":42.07,"h":42.22,"l":41.275,"n":2174,"o":41.35,"t":"2025-04-24T04:00:00Z","v":63507,"vw":41.931349},{"c":41.84,"h":41.915,"l":41.38,"n":2389,"o":41.52,"t":"2025-04-25T04:00:00Z","v":46111,"vw":41.760113},{"c":42.23,"h":42.6,"l":41.5,"n":2496,"o":42.09,"t":"2025-04-28T04:00:00Z","v":42530,"vw":42.088597},{"c":42.97,"h":42.97,"l":41.81,"n":2061,"o":41.94,"t":"2025-04-29T04:00:00Z","v":42276,"vw":42.725913},{"c":42.31,"h":42.68,"l":41.88,"n":2141,"o":42.44,"t":"2025-04-30T04:00:00Z","v":54727,"vw":42.342972},{"c":42.45,"h":42.8,"l":41.35,"n":2416,"o":42.31,"t":"2025-05-01T04:00:00Z","v":45637,"vw":42.336618},{"c":43.625,"h":43.9999,"l":42.405,"n":1674,"o":42.98,"t":"2025-05-02T04:00:00Z","v":36892,"vw":43.445792},{"c":43.26,"h":44.08,"l":43.26,"n":1920,"o":43.82,"t":"2025-05-05T04:00:00Z","v":41402,"vw":43.529435},{"c":43.11,"h":43.48,"l":42.24,"n":1842,"o":42.79,"t":"2025-05-06T04:00:00Z","v":46327,"vw":43.130043},{"c":43.32,"h":43.63,"l":42.88,"n":1966,"o":43.31,"t":"2025-05-07T04:00:00Z","v":44420,"vw":43.301262},{"c":43.9,"h":44.27,"l":43.2,"n":1949,"o":43.51,"t":"2025-05-08T04:00:00Z","v":36434,"vw":43.874533},{"c":43.76,"h":44.445,"l":43.6,"n":1596,"o":43.87,"t":"2025-05-09T04:00:00Z","v":41873,"vw":43.81721},{"c":45.5,"h":46.97,"l":45.48,"n":1742,"o":45.48,"t":"2025-05-12T04:00:00Z","v":73394,"vw":45.718008},{"c":45.94,"h":46.56,"l":45.4307,"n":1341,"o":45.95,"t":"2025-05-13T04:00:00Z","v":42246,"vw":45.985368},{"c":45.72,"h":46.085,"l":45.415,"n":1600,"o":45.83,"t":"2025-05-14T04:00:00Z","v":38890,"vw":45.701428},{"c":46.32,"h":46.57,"l":45.46,"n":1791,"o":45.68,"t":"2025-05-15T04:00:00Z","v":55661,"vw":46.243239},{"c":45.81,"h":46.27,"l":45.68,"n":1171,"o":46.27,"t":"2025-05-16T04:00:00Z","v":40727,"vw":45.938176},{"c":45.9,"h":46.47,"l":44.575,"n":1355,"o":45.39,"t":"2025-05-19T04:00:00Z","v":39657,"vw":45.828424},{"c":45.98,"h":46.29,"l":45.34,"n":1270,"o":45.77,"t":"2025-05-20T04:00:00Z","v":40251,"vw":45.930269},{"c":44.51,"h":45.86,"l":44.39,"n":1578,"o":45.43,"t":"2025-05-21T04:00:00Z","v":40367,"vw":44.709271},{"c":44.3,"h":44.87,"l":44.11,"n":1497,"o":44.19,"t":"2025-05-22T04:00:00Z","v":40483,"vw":44.470273},{"c":43.69,"h":44.0799,"l":42.55,"n":1271,"o":43.26,"t":"2025-05-23T04:00:00Z","v":36407,"vw":43.632497},{"c":44.83,"h":45.3199,"l":43.5,"n":1446,"o":44.2,"t":"2025-05-27T04:00:00Z","v":37729,"vw":44.732239},{"c":44.35,"h":45.01,"l":43.84,"n":1454,"o":44.57,"t":"2025-05-28T04:00:00Z","v":50669,"vw":44.430711},{"c":44.78,"h":45.08,"l":43.38,"n":1569,"o":44.31,"t":"2025-05-29T04:00:00Z","v":58563,"vw":44.468939},{"c":44.16,"h":44.93,"l":44.08,"n":1206,"o":44.62,"t":"2025-05-30T04:00:00Z","v":53678,"vw":44.224231},{"c":43.68,"h":44.57,"l":43.33,"n":2052,"o":44.29,"t":"2025-06-02T04:00:00Z","v":48281,"vw":43.727157},{"c":44.16,"h":44.6,"l":43.35,"n":1927,"o":43.51,"t":"2025-06-03T04:00:00Z","v":47890,"vw":44.209976},{"c":43.67,"h":44.43,"l":43.1783,"n":1495,"o":44.26,"t":"2025-06-04T04:00:00Z","v":28411,"vw":43.688722},{"c":43.42,"h":43.88,"l":43.03,"n":1516,"o":43.62,"t":"2025-06-05T04:00:00Z","v":38932,"vw":43.466632},{"c":44.48,"h":44.62,"l":43.41,"n":1942,"o":43.85,"t":"2025-06-06T04:00:00Z","v":85281,"vw":44.028454},{"c":44.64,"h":47.82,"l":42.17,"n":1815,"o":44.52,"t":"2025-06-09T04:00:00Z","v":55881,"vw":44.684006},{"c":45.52,"h":45.93,"l":44.57,"n":5390,"o":44.92,"t":"2025-06-10T04:00:00Z","v":152561,"vw":45.222124},{"c":45.06,"h":46.11,"l":44.67,"n":2601,"o":45.57,"t":"2025-06-11T04:00:00Z","v":90569,"vw":45.328015},{"c":44.775,"h":45.01,"l":44.0937,"n":2825,"o":44.71,"t":"2025-06-12T04:00:00Z","v":83311,"vw":44.539734},{"c":43.52,"h":44.59,"l":43.305,"n":3640,"o":44.18,"t":"2025-06-13T04:00:00Z","v":101494,"vw":43.759479},{"c":43.32,"h":44.06,"l":43.0101,"n":2458,"o":44.06,"t":"2025-06-16T04:00:00Z","v":65464,"vw":43.493311},{"c":43.1,"h":43.69,"l":42.69,"n":4601,"o":43.1,"t":"2025-06-17T04:00:00Z","v":108937,"vw":43.055906},{"c":43.56,"h":43.97,"l":42.85,"n":1758,"o":42.94,"t":"2025-06-18T04:00:00Z","v":57774,"vw":43.517879},{"c":43.86,"h":44.21,"l":42.69,"n":1826,"o":44,"t":"2025-06-20T04:00:00Z","v":120894,"vw":43.882005},{"c":44.925,"h":44.98,"l":43.43,"n":4309,"o":43.6,"t":"2025-06-23T04:00:00Z","v":144147,"vw":44.549172},{"c":45.13,"h":46.08,"l":45.045,"n":3221,"o":45.27,"t":"2025-06-24T04:00:00Z","v":82265,"vw":45.365331},{"c":45.13,"h":45.415,"l":44.85,"n":1821,"o":45.04,"t":"2025-06-25T04:00:00Z","v":44669,"vw":45.116832},{"c":45.98,"h":46.08,"l":45.03,"n":1719,"o":45.37,"t":"2025-06-26T04:00:00Z","v":42126,"vw":45.864072},{"c":46.34,"h":46.64,"l":45.92,"n":1395,"o":46.15,"t":"2025-06-27T04:00:00Z","v":89808,"vw":46.327719},{"c":46.41,"h":46.895,"l":46.24,"n":1804,"o":46.64,"t":"2025-06-30T04:00:00Z","v":57914,"vw":46.473179},{"c":47.81,"h":48.49,"l":46.09,"n":1535,"o":46.09,"t":"2025-07-01T04:00:00Z","v":55199,"vw":47.661503},{"c":48.97,"h":48.98,"l":47.895,"n":1635,"o":48.09,"t":"2025-07-02T04:00:00Z","v":45987,"vw":48.714934},{"c":49.81,"h":49.95,"l":48.52,"n":3628,"o":49.37,"t":"2025-07-03T04:00:00Z","v":159955,"vw":49.778809},{"c":48.96,"h":50.36,"l":48.84,"n":5920,"o":49.42,"t":"2025-07-07T04:00:00Z","v":225882,"vw":49.465597},{"c":49.43,"h":50.2675,"l":49.12,"n":4073,"o":49.12,"t":"2025-07-08T04:00:00Z","v":165694,"vw":49.536658},{"c":49.36,"h":50.01,"l":49.16,"n":3578,"o":49.71,"t":"2025-07-09T04:00:00Z","v":115860,"vw":49.617679},{"c":49.92,"h":50.5199,"l":49.2,"n":2884,"o":49.82,"t":"2025-07-10T04:00:00Z","v":130578,"vw":49.928768},{"c":48.44,"h":49.67,"l":48.44,"n":3114,"o":49.43,"t":"2025-07-11T04:00:00Z","v":96729,"vw":48.906682},{"c":49.44,"h":49.49,"l":48.29,"n":3369,"o":48.29,"t":"2025-07-14T04:00:00Z","v":99303,"vw":49.15336},{"c":47.8,"h":49.73,"l":47.8,"n":5328,"o":49.43,"t":"2025-07-15T04:00:00Z","v":135293,"vw":48.616606},{"c":48.18,"h":48.575,"l":47.38,"n":2989,"o":47.9,"t":"2025-07-16T04:00:00Z","v":77904,"vw":48.08511},{"c":48.71,"h":49.155,"l":48.08,"n":2682,"o":48.08,"t":"2025-07-17T04:00:00Z","v":96295,"vw":48.769996},{"c":48.58,"h":49.625,"l":48.38,"n":2620,"o":49.22,"t":"2025-07-18T04:00:00Z","v":79604,"vw":48.716256},{"c":48.75,"h":49.39,"l":48.58,"n":1740,"o":48.58,"t":"2025-07-21T04:00:00Z","v":46371,"vw":48.835682},{"c":47.86,"h":50.39,"l":47.0267,"n":3193,"o":50.39,"t":"2025-07-22T04:00:00Z","v":92018,"vw":48.343223},{"c":48.91,"h":49.575,"l":47.96,"n":3038,"o":48.58,"t":"2025-07-23T04:00:00Z","v":142489,"vw":48.91143},{"c":47.98,"h":49.45,"l":47.87,"n":2409,"o":49.44,"t":"2025-07-24T04:00:00Z","v":87464,"vw":48.475899},{"c":47.71,"h":48.206,"l":47.39,"n":1995,"o":48.04,"t":"2025-07-25T04:00:00Z","v":56565,"vw":47.723158},{"c":47.74,"h":47.9925,"l":47.115,"n":2448,"o":47.8,"t":"2025-07-28T04:00:00Z","v":67222,"vw":47.686161},{"c":47.32,"h":48.21,"l":47.14,"n":1964,"o":48.06,"t":"2025-07-29T04:00:00Z","v":62781,"vw":47.445134},{"c":46.14,"h":48.3199,"l":45.96,"n":2539,"o":47.92,"t":"2025-07-30T04:00:00Z","v":77449,"vw":46.804435},{"c":45.69,"h":46.27,"l":45.03,"n":2409,"o":46.12,"t":"2025-07-31T04:00:00Z","v":69273,"vw":45.716471},{"c":44.44,"h":45.13,"l":44.27,"n":2908,"o":45.08,"t":"2025-08-01T04:00:00Z","v":110555,"vw":44.563025},{"c":44.85,"h":45.74,"l":44.29,"n":2420,"o":44.44,"t":"2025-08-04T04:00:00Z","v":59881,"vw":44.779864},{"c":45.04,"h":45.105,"l":44.195,"n":2679,"o":44.86,"t":"2025-08-05T04:00:00Z","v":75602,"vw":44.858298},{"c":44.66,"h":44.975,"l":44.405,"n":2125,"o":44.75,"t":"2025-08-06T04:00:00Z","v":57704,"vw":44.697729},{"c":44.05,"h":45.51,"l":43.71,"n":1744,"o":45.01,"t":"2025-08-07T04:00:00Z","v":53086,"vw":44.195416},{"c":44.53,"h":45.0675,"l":44.13,"n":1638,"o":44.42,"t":"2025-08-08T04:00:00Z","v":38556,"vw":44.527732},{"c":44.55,"h":44.9546,"l":44.195,"n":1484,"o":44.79,"t":"2025-08-11T04:00:00Z","v":39554,"vw":44.535941},{"c":46.48,"h":46.61,"l":44.89,"n":2383,"o":44.89,"t":"2025-08-12T04:00:00Z","v":51309,"vw":46.245911},{"c":47.15,"h":47.225,"l":46.2,"n":2775,"o":46.88,"t":"2025-08-13T04:00:00Z","v":74997,"vw":47.008516},{"c":47.13,"h":47.16,"l":46.31,"n":2083,"o":46.41,"t":"2025-08-14T04:00:00Z","v":57353,"vw":46.866858},{"c":46.29,"h":47.265,"l":45.99,"n":2385,"o":47.19,"t":"2025-08-15T04:00:00Z","v":67806,"vw":46.438051},{"c":46.78,"h":47.1,"l":45.905,"n":1740,"o":46.29,"t":"2025-08-18T04:00:00Z","v":46287,"vw":46.612228},{"c":46.98,"h":47.095,"l":46.61,"n":1784,"o":46.61,"t":"2025-08-19T04:00:00Z","v":42250,"vw":46.891126},{"c":47.7,"h":47.77,"l":46.75,"n":2152,"o":47.25,"t":"2025-08-20T04:00:00Z","v":68041,"vw":47.455458},{"c":46.91,"h":47.46,"l":46.84,"n":1772,"o":47.35,"t":"2025-08-21T04:00:00Z","v":59370,"vw":47.07327},{"c":49.5,"h":49.615,"l":47.19,"n":3595,"o":47.19,"t":"2025-08-22T04:00:00Z","v":83019,"vw":49.244147},{"c":49.14,"h":49.6233,"l":49.09,"n":1557,"o":49.47,"t":"2025-08-25T04:00:00Z","v":34391,"vw":49.208236},{"c":49.46,"h":49.88,"l":48.39,"n":2422,"o":48.64,"t":"2025-08-26T04:00:00Z","v":48636,"vw":49.516592},{"c":49.82,"h":50.045,"l":48.86,"n":2515,"o":49.28,"t":"2025-08-27T04:00:00Z","v":50189,"vw":49.703986},{"c":49.71,"h":50.23,"l":47.3714,"n":2162,"o":50.23,"t":"2025-08-28T04:00:00Z","v":58422,"vw":49.701313},{"c":49.25,"h":50.01,"l":49.08,"n":1863,"o":49.88,"t":"2025-08-29T04:00:00Z","v":45541,"vw":49.307742},{"c":49.06,"h":49.21,"l":48.4,"n":1725,"o":48.62,"t":"2025-09-02T04:00:00Z","v":51680,"vw":48.962338},{"c":48.71,"h":49.45,"l":48.345,"n":2494,"o":48.88,"t":"2025-09-03T04:00:00Z","v":50842,"vw":48.684366},{"c":49.14,"h":49.14,"l":48.49,"n":1489,"o":48.69,"t":"2025-09-04T04:00:00Z","v":46900,"vw":48.92564},{"c":48.69,"h":49.7894,"l":48.065,"n":2228,"o":49.14,"t":"2025-09-05T04:00:00Z","v":36963,"vw":48.653936},{"c":48.56,"h":48.94,"l":47.845,"n":2092,"o":48.86,"t":"2025-09-08T04:00:00Z","v":32438,"vw":48.429434},{"c":47.81,"h":48.71,"l":47.65,"n":2154,"o":48.53,"t":"2025-09-09T04:00:00Z","v":29935,"vw":47.878385},{"c":47.82,"h":48.31,"l":47.7,"n":1655,"o":47.96,"t":"2025-09-10T04:00:00Z","v":32287,"vw":47.891189},{"c":48.34,"h":48.38,"l":47.61,"n":2342,"o":47.97,"t":"2025-09-11T04:00:00Z","v":46869,"vw":48.195327},{"c":47.72,"h":48.31,"l":47.535,"n":1459,"o":48.31,"t":"2025-09-12T04:00:00Z","v":32330,"vw":47.75772},{"c":47.45,"h":48,"l":47.34,"n":1844,"o":47.79,"t":"2025-09-15T04:00:00Z","v":38949,"vw":47.540798},{"c":46.78,"h":47.92,"l":46.35,"n":1868,"o":47.25,"t":"2025-09-16T04:00:00Z","v":38500,"vw":46.795562},{"c":46.79,"h":48.15,"l":46.4,"n":2590,"o":46.69,"t":"2025-09-17T04:00:00Z","v":68369,"vw":47.090381},{"c":48.29,"h":49.3599,"l":46.47,"n":2128,"o":47.18,"t":"2025-09-18T04:00:00Z","v":52550,"vw":48.044176},{"c":47,"h":48.68,"l":46.98,"n":2008,"o":48.27,"t":"2025-09-19T04:00:00Z","v":157585,"vw":47.263089},{"c":46.59,"h":47.325,"l":46.47,"n":2337,"o":46.83,"t":"2025-09-22T04:00:00Z","v":66338,"vw":46.701979},{"c":46.27,"h":47.2677,"l":46.06,"n":2069,"o":46.53,"t":"2025-09-23T04:00:00Z","v":42677,"vw":46.405972},{"c":46.06,"h":46.84,"l":45.745,"n":2243,"o":46.36,"t":"2025-09-24T04:00:00Z","v":59468,"vw":46.130525},{"c":45.76,"h":46.0152,"l":45.53,"n":2247,"o":45.8,"t":"2025-09-25T04:00:00Z","v":41846,"vw":45.736472},{"c":45.8,"h":46.2,"l":45.43,"n":1813,"o":45.8,"t":"2025-09-26T04:00:00Z","v":52801,"vw":45.789626},{"c":44.92,"h":46.28,"l":44.66,"n":2192,"o":45.92,"t":"2025-09-29T04:00:00Z","v":57787,"vw":45.076241},{"c":45,"h":45.13,"l":44.4,"n":2013,"o":44.69,"t":"2025-09-30T04:00:00Z","v":67595,"vw":44.831313},{"c":44.84,"h":46.1,"l":44.55,"n":2871,"o":44.67,"t":"2025-10-01T04:00:00Z","v":65898,"vw":44.830726},{"c":44.65,"h":44.87,"l":44.38,"n":2200,"o":44.74,"t":"2025-10-02T04:00:00Z","v":73332,"vw":44.565608},{"c":44.89,"h":45.23,"l":44.671,"n":1657,"o":44.86,"t":"2025-10-03T04:00:00Z","v":49675,"vw":44.921215},{"c":45.74,"h":46,"l":44.7,"n":2531,"o":45.28,"t":"2025-10-06T04:00:00Z","v":77353,"vw":45.591116},{"c":45.34,"h":46.1,"l":45.21,"n":2279,"o":45.59,"t":"2025-10-07T04:00:00Z","v":90814,"vw":45.563444},{"c":45.14,"h":45.72,"l":45.06,"n":2015,"o":45.58,"t":"2025-10-08T04:00:00Z","v":42111,"vw":45.213642},{"c":45.02,"h":45.18,"l":44.75,"n":1840,"o":44.92,"t":"2025-10-09T04:00:00Z","v":56871,"vw":44.96299},{"c":44.15,"h":45.44,"l":43.98,"n":3068,"o":44.94,"t":"2025-10-10T04:00:00Z","v":116204,"vw":44.253199},{"c":45.08,"h":45.16,"l":44.16,"n":2183,"o":44.7,"t":"2025-10-13T04:00:00Z","v":78304,"vw":44.845807},{"c":46.26,"h":46.52,"l":44.81,"n":2877,"o":44.86,"t":"2025-10-14T04:00:00Z","v":67780,"vw":46.041305},{"c":45.48,"h":46.49,"l":45.3,"n":2718,"o":46.49,"t":"2025-10-15T04:00:00Z","v":50771,"vw":45.56098},{"c":43.14,"h":46.0635,"l":42.75,"n":4120,"o":45.25,"t":"2025-10-16T04:00:00Z","v":91745,"vw":43.509082},{"c":43.6,"h":44,"l":43.15,"n":3997,"o":43.54,"t":"2025-10-17T04:00:00Z","v":83975,"vw":43.672438},{"c":44.63,"h":45.15,"l":43.51,"n":3565,"o":43.9,"t":"2025-10-20T04:00:00Z","v":63244,"vw":44.475871},{"c":44.91,"h":46.32,"l":44.44,"n":3000,"o":46.32,"t":"2025-10-21T04:00:00Z","v":69477,"vw":44.996897},{"c":45.26,"h":45.95,"l":44.95,"n":2647,"o":44.95,"t":"2025-10-22T04:00:00Z","v":65751,"vw":45.359419},{"c":44.91,"h":45.74,"l":44.48,"n":3311,"o":45.27,"t":"2025-10-23T04:00:00Z","v":80154,"vw":44.9147},{"c":45.56,"h":46.04,"l":45.11,"n":1805,"o":45.21,"t":"2025-10-24T04:00:00Z","v":39333,"vw":45.538174},{"c":44.78,"h":45.97,"l":44.78,"n":2329,"o":45.58,"t":"2025-10-27T04:00:00Z","v":58341,"vw":45.098416},{"c":44.81,"h":45.08,"l":44.075,"n":1534,"o":44.68,"t":"2025-10-28T04:00:00Z","v":49495,"vw":44.752793},{"c":43.28,"h":45.575,"l":42.875,"n":2177,"o":44.55,"t":"2025-10-29T04:00:00Z","v":69691,"vw":43.567635},{"c":43.82,"h":44.17,"l":42.925,"n":2032,"o":43.11,"t":"2025-10-30T04:00:00Z","v":52222,"vw":43.828844},{"c":43.85,"h":43.9,"l":43.42,"n":1932,"o":43.51,"t":"2025-10-31T04:00:00Z","v":70469,"vw":43.771199},{"c":44.34,"h":44.45,"l":43.15,"n":1732,"o":43.81,"t":"2025-11-03T05:00:00Z","v":52018,"vw":44.098067},{"c":44.07,"h":44.35,"l":43.765,"n":1977,"o":44.06,"t":"2025-11-04T05:00:00Z","v":73155,"vw":44.112838},{"c":45.46,"h":45.5,"l":44.17,"n":1920,"o":44.55,"t":"2025-11-05T05:00:00Z","v":52063,"vw":45.239564},{"c":45.26,"h":45.3699,"l":44.7,"n":1581,"o":45.14,"t":"2025-11-06T05:00:00Z","v":40614,"vw":45.208446},{"c":45.13,"h":45.455,"l":44.82,"n":1361,"o":45.39,"t":"2025-11-07T05:00:00Z","v":28823,"vw":45.130583},{"c":45.43,"h":45.615,"l":44.93,"n":2033,"o":44.94,"t":"2025-11-10T05:00:00Z","v":36472,"vw":45.380995},{"c":45.64,"h":45.835,"l":44.06,"n":1332,"o":45.41,"t":"2025-11-11T05:00:00Z","v":26942,"vw":45.581712},{"c":45.67,"h":46.2,"l":45.565,"n":1988,"o":45.59,"t":"2025-11-12T05:00:00Z","v":56020,"vw":45.818479},{"c":45.55,"h":46.33,"l":45.115,"n":2202,"o":45.55,"t":"2025-11-13T05:00:00Z","v":63526,"vw":45.649105},{"c":45.5,"h":45.65,"l":43,"n":2460,"o":45.29,"t":"2025-11-14T05:00:00Z","v":48016,"vw":45.326061},{"c":43.91,"h":45.55,"l":43.57,"n":1999,"o":45.31,"t":"2025-11-17T05:00:00Z","v":81231,"vw":44.276726},{"c":43.74,"h":44.15,"l":43.58,"n":1819,"o":43.79,"t":"2025-11-18T05:00:00Z","v":48948,"vw":43.755101},{"c":43.93,"h":44.27,"l":43.4,"n":1593,"o":43.57,"t":"2025-11-19T05:00:00Z","v":44325,"vw":43.85116},{"c":44.08,"h":44.92,"l":43.84,"n":1778,"o":44.45,"t":"2025-11-20T05:00:00Z","v":56385,"vw":44.202521},{"c":45.76,"h":45.83,"l":44.12,"n":2445,"o":44.12,"t":"2025-11-21T05:00:00Z","v":81502,"vw":45.36558},{"c":45.06,"h":45.74,"l":44.8701,"n":2102,"o":45.59,"t":"2025-11-24T05:00:00Z","v":91508,"vw":45.084706},{"c":46.76,"h":47.19,"l":45.27,"n":2583,"o":45.27,"t":"2025-11-25T05:00:00Z","v":69093,"vw":46.621495},{"c":46.47,"h":47.5,"l":46.06,"n":2294,"o":46.46,"t":"2025-11-26T05:00:00Z","v":68453,"vw":46.427089},{"c":45.98,"h":46.69,"l":45.9,"n":1125,"o":46.5,"t":"2025-11-28T05:00:00Z","v":37229,"vw":46.078531},{"c":46.51,"h":46.52,"l":46.15,"n":1829,"o":46.17,"t":"2025-12-01T05:00:00Z","v":51511,"vw":46.424339},{"c":46.42,"h":46.79,"l":46.26,"n":1877,"o":46.67,"t":"2025-12-02T05:00:00Z","v":57673,"vw":46.513385},{"c":47.62,"h":47.735,"l":46.6134,"n":1679,"o":46.78,"t":"2025-12-03T05:00:00Z","v":53238,"vw":47.487478},{"c":47.51,"h":47.77,"l":47.28,"n":2664,"o":47.4,"t":"2025-12-04T05:00:00Z","v":63917,"vw":47.52398},{"c":46.56,"h":47.08,"l":46.3,"n":1983,"o":46.86,"t":"2025-12-05T05:00:00Z","v":57910,"vw":46.572248},{"c":46.97,"h":47.31,"l":46.635,"n":2168,"o":46.87,"t":"2025-12-08T05:00:00Z","v":69421,"vw":47.008899},{"c":47.15,"h":47.69,"l":47.08,"n":1991,"o":47.15,"t":"2025-12-09T05:00:00Z","v":63640,"vw":47.265708},{"c":48.96,"h":49.38,"l":46.94,"n":3071,"o":47.09,"t":"2025-12-10T05:00:00Z","v":128018,"vw":48.554625},{"c":49.44,"h":49.64,"l":48.75,"n":2947,"o":48.96,"t":"2025-12-11T05:00:00Z","v":79878,"vw":49.389826},{"c":49.56,"h":49.78,"l":48.83,"n":2784,"o":49.44,"t":"2025-12-12T05:00:00Z","v":83777,"vw":49.402987},{"c":49.93,"h":50.375,"l":49.63,"n":2972,"o":49.78,"t":"2025-12-15T05:00:00Z","v":90991,"vw":49.872027},{"c":49.81,"h":50.3,"l":49.48,"n":2759,"o":50.1,"t":"2025-12-16T05:00:00Z","v":102199,"vw":49.896407},{"c":49.2,"h":50.41,"l":47.99,"n":3841,"o":49.66,"t":"2025-12-17T05:00:00Z","v":146247,"vw":49.432116},{"c":49.61,"h":49.89,"l":48.845,"n":3423,"o":49.58,"t":"2025-12-18T05:00:00Z","v":108686,"vw":49.623553},{"c":49.51,"h":49.52,"l":48.515,"n":4423,"o":49.43,"t":"2025-12-19T05:00:00Z","v":335766,"vw":49.366691},{"c":49.09,"h":49.915,"l":48.18,"n":2745,"o":49.36,"t":"2025-12-22T05:00:00Z","v":99880,"vw":49.127654},{"c":49.15,"h":49.36,"l":48.36,"n":4060,"o":48.89,"t":"2025-12-23T05:00:00Z","v":180651,"vw":49.034542},{"c":49.03,"h":49.435,"l":48.66,"n":1878,"o":49.01,"t":"2025-12-24T05:00:00Z","v":66321,"vw":49.020688},{"c":48.72,"h":49.16,"l":48.48,"n":2078,"o":49.16,"t":"2025-12-26T05:00:00Z","v":58670,"vw":48.729146},{"c":48.4,"h":48.84,"l":48.0746,"n":2801,"o":48.65,"t":"2025-12-29T05:00:00Z","v":93150,"vw":48.447839},{"c":48,"h":48.6,"l":47.57,"n":2546,"o":48.6,"t":"2025-12-30T05:00:00Z","v":82193,"vw":47.923644},{"c":48.1,"h":48.2,"l":47.61,"n":2124,"o":48.07,"t":"2025-12-31T05:00:00Z","v":100695,"vw":48.039514},{"c":47.61,"h":48.27,"l":47.06,"n":3669,"o":48.25,"t":"2026-01-02T05:00:00Z","v":140173,"vw":47.446965},{"c":48.5,"h":49.04,"l":47.48,"n":3737,"o":47.52,"t":"2026-01-05T05:00:00Z","v":182691,"vw":48.518579},{"c":48.76,"h":48.81,"l":47.8,"n":3810,"o":48.28,"t":"2026-01-06T05:00:00Z","v":114041,"vw":48.490019},{"c":48.75,"h":49.04,"l":48.05,"n":3274,"o":49.04,"t":"2026-01-07T05:00:00Z","v":99738,"vw":48.620551},{"c":50.22,"h":50.29,"l":48.68,"n":3111,"o":48.68,"t":"2026-01-08T05:00:00Z","v":82904,"vw":50.007825},{"c":48.94,"h":50.84,"l":47.4001,"n":2420,"o":50.12,"t":"2026-01-09T05:00:00Z","v":86841,"vw":49.082807},{"c":48.67,"h":49.045,"l":48.135,"n":2473,"o":48.94,"t":"2026-01-12T05:00:00Z","v":76240,"vw":48.594232},{"c":48.66,"h":49.29,"l":48.25,"n":2817,"o":49.08,"t":"2026-01-13T05:00:00Z","v":58235,"vw":48.605371},{"c":49.72,"h":49.73,"l":48.56,"n":2940,"o":48.76,"t":"2026-01-14T05:00:00Z","v":77918,"vw":49.429084},{"c":50.46,"h":50.78,"l":49.5,"n":3193,"o":49.55,"t":"2026-01-15T05:00:00Z","v":80561,"vw":50.448071},{"c":50.24,"h":50.62,"l":49.255,"n":2700,"o":50.25,"t":"2026-01-16T05:00:00Z","v":83113,"vw":50.259736},{"c":50.63,"h":51.07,"l":48.93,"n":4319,"o":50.24,"t":"2026-01-20T05:00:00Z","v":160246,"vw":50.256295},{"c":53.55,"h":54.06,"l":51.1,"n":4805,"o":51.18,"t":"2026-01-21T05:00:00Z","v":151842,"vw":53.237323},{"c":53.31,"h":54.602,"l":53.17,"n":3073,"o":53.89,"t":"2026-01-22T05:00:00Z","v":103922,"vw":53.72968},{"c":51.12,"h":53.2,"l":50.802,"n":3895,"o":53.2,"t":"2026-01-23T05:00:00Z","v":134340,"vw":51.459047},{"c":51.02,"h":51.54,"l":50.51,"n":2890,"o":51.02,"t":"2026-01-26T05:00:00Z","v":102493,"vw":51.050718},{"c":50.86,"h":51.4,"l":50.715,"n":2596,"o":50.98,"t":"2026-01-27T05:00:00Z","v":58574,"vw":50.909808},{"c":49.97,"h":51.29,"l":49.96,"n":3103,"o":50.71,"t":"2026-01-28T05:00:00Z","v":87059,"vw":50.205707},{"c":51.32,"h":51.74,"l":49.95,"n":3380,"o":49.97,"t":"2026-01-29T05:00:00Z","v":104485,"vw":50.898678},{"c":51.98,"h":52.23,"l":50.92,"n":3479,"o":50.92,"t":"2026-01-30T05:00:00Z","v":144481,"vw":51.852206},{"c":53.46,"h":53.65,"l":51.98,"n":4184,"o":51.98,"t":"2026-02-02T05:00:00Z","v":74751,"vw":53.342885},{"c":53.77,"h":54.43,"l":52.745,"n":3582,"o":53.26,"t":"2026-02-03T05:00:00Z","v":89686,"vw":53.668508},{"c":54.8,"h":55.335,"l":53.565,"n":3517,"o":54.25,"t":"2026-02-04T05:00:00Z","v":87328,"vw":54.849964},{"c":54.93,"h":55.17,"l":53.75,"n":3243,"o":54.49,"t":"2026-02-05T05:00:00Z","v":89413,"vw":54.555351},{"c":54.71,"h":55.77,"l":54.3,"n":3025,"o":55.38,"t":"2026-02-06T05:00:00Z","v":110820,"vw":54.823203},{"c":54.61,"h":54.9,"l":54.32,"n":2404,"o":54.49,"t":"2026-02-09T05:00:00Z","v":54184,"vw":54.653804},{"c":54.03,"h":55,"l":53.29,"n":2579,"o":54.38,"t":"2026-02-10T05:00:00Z","v":68237,"vw":54.040522},{"c":53.73,"h":54.75,"l":53.3,"n":2301,"o":54.41,"t":"2026-02-11T05:00:00Z","v":56254,"vw":53.72948},{"c":53.78,"h":54.15,"l":52.805,"n":3365,"o":54.02,"t":"2026-02-12T05:00:00Z","v":86577,"vw":53.579148},{"c":53.92,"h":54.18,"l":52.78,"n":2214,"o":53.68,"t":"2026-02-13T05:00:00Z","v":53094,"vw":53.837083},{"c":54.34,"h":54.89,"l":53.47,"n":2256,"o":54.08,"t":"2026-02-17T05:00:00Z","v":84429,"vw":54.366312},{"c":53.97,"h":54.94,"l":51.81,"n":3116,"o":54.17,"t":"2026-02-18T05:00:00Z","v":81026,"vw":54.100121},{"c":53.67,"h":54.24,"l":53.26,"n":2106,"o":53.64,"t":"2026-02-19T05:00:00Z","v":50733,"vw":53.595189},{"c":54.12,"h":54.29,"l":53.53,"n":2533,"o":53.7,"t":"2026-02-20T05:00:00Z","v":55741,"vw":53.958251},{"c":52.32,"h":54.72,"l":51.83,"n":3894,"o":54.72,"t":"2026-02-23T05:00:00Z","v":110162,"vw":52.286625},{"c":52.38,"h":52.5,"l":51.67,"n":2095,"o":52.24,"t":"2026-02-24T05:00:00Z","v":84987,"vw":52.136034},{"c":53.57,"h":53.775,"l":52.375,"n":2760,"o":52.85,"t":"2026-02-25T05:00:00Z","v":65304,"vw":53.423611},{"c":53.31,"h":54.56,"l":52.51,"n":2644,"o":53.5,"t":"2026-02-26T05:00:00Z","v":87701,"vw":53.212568},{"c":51.66,"h":53.15,"l":51.3,"n":3362,"o":52.45,"t":"2026-02-27T05:00:00Z","v":102360,"vw":51.73699},{"c":52.54,"h":52.855,"l":50.63,"n":2799,"o":51.21,"t":"2026-03-02T05:00:00Z","v":66204,"vw":52.463651},{"c":52.5,"h":52.68,"l":50.87,"n":3232,"o":51.61,"t":"2026-03-03T05:00:00Z","v":75579,"vw":52.224037},{"c":52.68,"h":54.02,"l":52.2875,"n":2603,"o":53.1,"t":"2026-03-04T05:00:00Z","v":434903,"vw":52.705383},{"c":51.93,"h":52.35,"l":51.36,"n":3253,"o":52.34,"t":"2026-03-05T05:00:00Z","v":87549,"vw":51.761484},{"c":50.325,"h":50.66,"l":48.54,"n":3858,"o":50.29,"t":"2026-03-06T05:00:00Z","v":119568,"vw":49.954325},{"c":50.11,"h":50.38,"l":48.3,"n":3962,"o":49.57,"t":"2026-03-09T04:00:00Z","v":105913,"vw":49.435062},{"c":50.16,"h":51.24,"l":49.475,"n":3340,"o":49.79,"t":"2026-03-10T04:00:00Z","v":99902,"vw":50.337911},{"c":49.95,"h":50.5,"l":49.26,"n":2673,"o":49.72,"t":"2026-03-11T04:00:00Z","v":52680,"vw":49.787761},{"c":50.07,"h":50.18,"l":48.78,"n":3072,"o":48.94,"t":"2026-03-12T04:00:00Z","v":76476,"vw":49.722892},{"c":49.92,"h":50.62,"l":49.23,"n":2312,"o":50.16,"t":"2026-03-13T04:00:00Z","v":52848,"vw":49.874745},{"c":50.08,"h":50.58,"l":49.75,"n":2641,"o":50.22,"t":"2026-03-16T04:00:00Z","v":45875,"vw":50.166901},{"c":49.71,"h":50.87,"l":49.54,"n":2803,"o":50.3,"t":"2026-03-17T04:00:00Z","v":88154,"vw":49.889049},{"c":49.65,"h":49.89,"l":48.68,"n":4782,"o":48.68,"t":"2026-03-18T04:00:00Z","v":230208,"vw":49.305556},{"c":50.28,"h":50.66,"l":49.25,"n":4180,"o":49.35,"t":"2026-03-19T04:00:00Z","v":151062,"vw":49.934507},{"c":48.64,"h":50.6,"l":48.51,"n":3024,"o":50.28,"t":"2026-03-20T04:00:00Z","v":345070,"vw":48.86903},{"c":50.28,"h":51.27,"l":49.6,"n":4120,"o":49.8,"t":"2026-03-23T04:00:00Z","v":138397,"vw":50.626119},{"c":49.87,"h":50.78,"l":49.6723,"n":3315,"o":49.82,"t":"2026-03-24T04:00:00Z","v":88154,"vw":50.054332},{"c":49.305,"h":50.42,"l":49.02,"n":2698,"o":49.95,"t":"2026-03-25T04:00:00Z","v":84283,"vw":49.373758},{"c":49.78,"h":49.97,"l":48.72,"n":2894,"o":49.04,"t":"2026-03-26T04:00:00Z","v":108845,"vw":49.633519},{"c":49.33,"h":49.92,"l":49.08,"n":2739,"o":49.44,"t":"2026-03-27T04:00:00Z","v":94288,"vw":49.477307},{"c":50.03,"h":50.19,"l":49.34,"n":2998,"o":49.61,"t":"2026-03-30T04:00:00Z","v":122542,"vw":49.918774},{"c":50.5,"h":50.855,"l":49.96,"n":3756,"o":50.66,"t":"2026-03-31T04:00:00Z","v":138598,"vw":50.439952},{"c":51.05,"h":51.66,"l":50.73,"n":2921,"o":50.73,"t":"2026-04-01T04:00:00Z","v":78527,"vw":51.206543},{"c":51.46,"h":51.46,"l":50.12,"n":2421,"o":50.3,"t":"2026-04-02T04:00:00Z","v":70357,"vw":51.195221},{"c":51.53,"h":52.07,"l":50.4,"n":3239,"o":51.34,"t":"2026-04-06T04:00:00Z","v":121392,"vw":51.580882},{"c":52.03,"h":52.14,"l":51.29,"n":2871,"o":51.47,"t":"2026-04-07T04:00:00Z","v":112859,"vw":51.939274},{"c":53,"h":53.785,"l":52.65,"n":4230,"o":53.21,"t":"2026-04-08T04:00:00Z","v":160625,"vw":53.07256},{"c":53.94,"h":54.24,"l":52.11,"n":3892,"o":52.6,"t":"2026-04-09T04:00:00Z","v":142879,"vw":53.669452},{"c":53.5,"h":53.97,"l":52.96,"n":2840,"o":53.74,"t":"2026-04-10T04:00:00Z","v":102032,"vw":53.370407},{"c":53.29,"h":53.54,"l":52.6701,"n":2624,"o":53.44,"t":"2026-04-13T04:00:00Z","v":136571,"vw":53.14731},{"c":53.53,"h":53.805,"l":52.22,"n":5491,"o":53.19,"t":"2026-04-14T04:00:00Z","v":148340,"vw":53.395382},{"c":53.03,"h":53.43,"l":52.16,"n":2600,"o":53.37,"t":"2026-04-15T04:00:00Z","v":77699,"vw":53.052358},{"c":52.3,"h":52.99,"l":52,"n":3434,"o":52.9,"t":"2026-04-16T04:00:00Z","v":131402,"vw":52.25109},{"c":53.68,"h":54.88,"l":52.83,"n":4472,"o":52.83,"t":"2026-04-17T04:00:00Z","v":172941,"vw":53.943357},{"c":53.26,"h":53.91,"l":53.15,"n":3747,"o":53.45,"t":"2026-04-20T04:00:00Z","v":106656,"vw":53.406887},{"c":51.43,"h":55,"l":51.23,"n":3788,"o":53.8,"t":"2026-04-21T04:00:00Z","v":105714,"vw":52.003248},{"c":50.42,"h":51.6,"l":49.69,"n":5398,"o":51.6,"t":"2026-04-22T04:00:00Z","v":132226,"vw":50.369399},{"c":50.68,"h":50.835,"l":49.895,"n":3349,"o":50.63,"t":"2026-04-23T04:00:00Z","v":98243,"vw":50.596463},{"c":50.62,"h":51.45,"l":49.95,"n":4571,"o":50.41,"t":"2026-04-24T04:00:00Z","v":141169,"vw":50.63731},{"c":51.27,"h":51.44,"l":50.59,"n":3536,"o":50.59,"t":"2026-04-27T04:00:00Z","v":108345,"vw":51.205522},{"c":51.97,"h":52.354,"l":51.47,"n":3050,"o":51.47,"t":"2026-04-28T04:00:00Z","v":82286,"vw":52.031145},{"c":50.69,"h":51.8,"l":50.55,"n":3317,"o":51.68,"t":"2026-04-29T04:00:00Z","v":107329,"vw":51.023356},{"c":51.31,"h":51.65,"l":50.48,"n":4053,"o":50.5,"t":"2026-04-30T04:00:00Z","v":142096,"vw":51.279059},{"c":51.96,"h":52.44,"l":50.785,"n":3096,"o":51.54,"t":"2026-05-01T04:00:00Z","v":133431,"vw":52.023621},{"c":51.08,"h":52.095,"l":50.82,"n":3391,"o":51.6,"t":"2026-05-04T04:00:00Z","v":90854,"vw":51.232245},{"c":51.99,"h":52.14,"l":50.2,"n":3767,"o":51.13,"t":"2026-05-05T04:00:00Z","v":80318,"vw":51.717823},{"c":52.18,"h":52.79,"l":51.94,"n":2971,"o":52.49,"t":"2026-05-06T04:00:00Z","v":64355,"vw":52.32114},{"c":52.01,"h":52.67,"l":51.91,"n":3229,"o":52.33,"t":"2026-05-07T04:00:00Z","v":77295,"vw":52.17482},{"c":52.11,"h":52.27,"l":51.69,"n":2359,"o":52.04,"t":"2026-05-08T04:00:00Z","v":67825,"vw":52.085603},{"c":51.2,"h":52.25,"l":50.96,"n":3731,"o":52.07,"t":"2026-05-11T04:00:00Z","v":125877,"vw":51.230277},{"c":51.27,"h":51.65,"l":49.855,"n":4180,"o":51.14,"t":"2026-05-12T04:00:00Z","v":101710,"vw":51.055974},{"c":50.6,"h":51.49,"l":50.41,"n":3761,"o":50.9,"t":"2026-05-13T04:00:00Z","v":98920,"vw":50.704208},{"c":51.1,"h":52.03,"l":50.77,"n":4412,"o":50.87,"t":"2026-05-14T04:00:00Z","v":194731,"vw":51.206938},{"c":49.87,"h":51.9,"l":49.595,"n":3129,"o":50.95,"t":"2026-05-15T04:00:00Z","v":89190,"vw":49.974096},{"c":51.2,"h":51.26,"l":50.13,"n":3367,"o":50.13,"t":"2026-05-18T04:00:00Z","v":91283,"vw":50.937101},{"c":50.9,"h":51.4699,"l":50.63,"n":2518,"o":50.98,"t":"2026-05-19T04:00:00Z","v":89689,"vw":51.019194},{"c":52.01,"h":52.285,"l":50.675,"n":3572,"o":50.9,"t":"2026-05-20T04:00:00Z","v":110875,"vw":51.84679},{"c":52.59,"h":52.66,"l":51.31,"n":3810,"o":51.55,"t":"2026-05-21T04:00:00Z","v":174148,"vw":52.134469},{"c":52.2,"h":53.17,"l":51.985,"n":2861,"o":52.62,"t":"2026-05-22T04:00:00Z","v":95647,"vw":52.433083},{"c":52.89,"h":53.315,"l":52.36,"n":3438,"o":52.4,"t":"2026-05-26T04:00:00Z","v":147259,"vw":52.76931},{"c":52.45,"h":53.3,"l":52.235,"n":2818,"o":53.11,"t":"2026-05-27T04:00:00Z","v":126337,"vw":52.634598},{"c":52.83,"h":52.84,"l":52,"n":3906,"o":52.18,"t":"2026-05-28T04:00:00Z","v":136207,"vw":52.441077},{"c":52.99,"h":53.35,"l":52.62,"n":2870,"o":52.62,"t":"2026-05-29T04:00:00Z","v":170981,"vw":53.032848},{"c":52.03,"h":53.315,"l":51.8,"n":4309,"o":52.55,"t":"2026-06-01T04:00:00Z","v":170946,"vw":52.213208},{"c":52.88,"h":53,"l":51.79,"n":3654,"o":51.79,"t":"2026-06-02T04:00:00Z","v":109350,"vw":52.753826},{"c":50.91,"h":52.62,"l":50.84,"n":4013,"o":52.42,"t":"2026-06-03T04:00:00Z","v":144978,"vw":51.409615},{"c":52.63,"h":52.76,"l":51.5,"n":4109,"o":51.5,"t":"2026-06-04T04:00:00Z","v":104537,"vw":52.41924},{"c":52.74,"h":53.26,"l":52.17,"n":2761,"o":52.17,"t":"2026-06-05T04:00:00Z","v":89275,"vw":52.844532},{"c":53.03,"h":53.7,"l":52.6,"n":3944,"o":52.8,"t":"2026-06-08T04:00:00Z","v":162550,"vw":52.994131},{"c":53.89,"h":54.49,"l":53.23,"n":4284,"o":53.23,"t":"2026-06-09T04:00:00Z","v":157025,"vw":53.999125},{"c":54.38,"h":54.79,"l":54.015,"n":3640,"o":54.26,"t":"2026-06-10T04:00:00Z","v":142367,"vw":54.418531},{"c":54.22,"h":55.2,"l":53.87,"n":3657,"o":54.6,"t":"2026-06-11T04:00:00Z","v":176908,"vw":54.315256},{"c":55.2,"h":55.5,"l":54.42,"n":3864,"o":54.56,"t":"2026-06-12T04:00:00Z","v":158014,"vw":55.111939},{"c":53.76,"h":55.57,"l":53.57,"n":3533,"o":55.5,"t":"2026-06-15T04:00:00Z","v":128229,"vw":54.195727},{"c":54.36,"h":54.93,"l":52.86,"n":3555,"o":54.18,"t":"2026-06-16T04:00:00Z","v":131238,"vw":54.238564},{"c":53.26,"h":54.795,"l":52.785,"n":4344,"o":54.03,"t":"2026-06-17T04:00:00Z","v":215734,"vw":53.521884},{"c":53.75,"h":54.32,"l":52.3901,"n":2550,"o":54.11,"t":"2026-06-18T04:00:00Z","v":217290,"vw":53.866836},{"c":53.96,"h":54.59,"l":52.18,"n":2945,"o":53.59,"t":"2026-06-22T04:00:00Z","v":112671,"vw":53.972514},{"c":54.91,"h":55.03,"l":53.885,"n":2851,"o":53.99,"t":"2026-06-23T04:00:00Z","v":82226,"vw":54.606573},{"c":55.79,"h":55.85,"l":52.77,"n":3629,"o":54.85,"t":"2026-06-24T04:00:00Z","v":103242,"vw":55.578556},{"c":56.27,"h":56.52,"l":55.26,"n":4397,"o":55.55,"t":"2026-06-25T04:00:00Z","v":168952,"vw":56.216593},{"c":57.09,"h":57.41,"l":56.24,"n":3870,"o":56.5,"t":"2026-06-26T04:00:00Z","v":530956,"vw":57.043628},{"c":57.17,"h":57.25,"l":55.695,"n":3806,"o":56.87,"t":"2026-06-29T04:00:00Z","v":94839,"vw":56.956952},{"c":57.42,"h":57.575,"l":55.205,"n":2305,"o":57.17,"t":"2026-06-30T04:00:00Z","v":84851,"vw":57.290471},{"c":58.9,"h":58.99,"l":56.445,"n":4635,"o":57.46,"t":"2026-07-01T04:00:00Z","v":129416,"vw":58.619534},{"c":57.81,"h":59.71,"l":57.0002,"n":3801,"o":58.99,"t":"2026-07-02T04:00:00Z","v":142503,"vw":57.937171},{"c":57.93,"h":58.675,"l":57.2,"n":3659,"o":57.62,"t":"2026-07-06T04:00:00Z","v":119351,"vw":57.829324},{"c":57.41,"h":58.165,"l":57.36,"n":3829,"o":58.1,"t":"2026-07-07T04:00:00Z","v":87207,"vw":57.641748},{"c":56.13,"h":57.04,"l":55.255,"n":3551,"o":56.96,"t":"2026-07-08T04:00:00Z","v":135596,"vw":56.250002},{"c":56.6,"h":57.075,"l":55.56,"n":3271,"o":56.13,"t":"2026-07-09T04:00:00Z","v":73628,"vw":56.616942},{"c":57.02,"h":57.14,"l":56.06,"n":3538,"o":56.48,"t":"2026-07-10T04:00:00Z","v":93922,"vw":56.761311},{"c":57.42,"h":57.71,"l":56.8182,"n":3065,"o":57.35,"t":"2026-07-13T04:00:00Z","v":93061,"vw":57.354745},{"c":57.05,"h":57.82,"l":56.955,"n":2706,"o":57.47,"t":"2026-07-14T04:00:00Z","v":92934,"vw":57.290506},{"c":57.79,"h":58.29,"l":57.12,"n":2785,"o":57.12,"t":"2026-07-15T04:00:00Z","v":77330,"vw":57.83559},{"c":58.75,"h":59.95,"l":57.97,"n":5177,"o":57.97,"t":"2026-07-16T04:00:00Z","v":215169,"vw":59.080479},{"c":57.8,"h":58.55,"l":57.12,"n":4855,"o":58.55,"t":"2026-07-17T04:00:00Z","v":188437,"vw":57.674518},{"c":57.66,"h":59.033,"l":57.29,"n":4636,"o":57.9,"t":"2026-07-20T04:00:00Z","v":124294,"vw":57.727351},{"c":59.68,"h":60.4,"l":57.78,"n":5629,"o":58.81,"t":"2026-07-21T04:00:00Z","v":278889,"vw":59.064161},{"c":57.8,"h":59.19,"l":57.1,"n":4898,"o":59.11,"t":"2026-07-22T04:00:00Z","v":195694,"vw":57.869527},{"c":57.18,"h":57.28,"l":56.39,"n":5268,"o":56.95,"t":"2026-07-23T04:00:00Z","v":131524,"vw":56.940273},{"c":58.5,"h":59.3,"l":57.26,"n":5436,"o":57.44,"t":"2026-07-24T04:00:00Z","v":150094,"vw":58.583566},{"c":58.62,"h":59.9,"l":58.47,"n":3709,"o":59,"t":"2026-07-27T04:00:00Z","v":153699,"vw":58.775989},{"c":60.33,"h":60.74,"l":58.5,"n":4007,"o":59.04,"t":"2026-07-28T04:00:00Z","v":138426,"vw":60.100682},{"c":60.43,"h":61.825,"l":59.58,"n":4390,"o":60.13,"t":"2026-07-29T04:00:00Z","v":151903,"vw":60.507128},{"c":59.73,"h":62.39,"l":59.43,"n":3848,"o":60.64,"t":"2026-07-30T04:00:00Z","v":87014,"vw":59.988844},{"c":60.08,"h":61.63,"l":59.245,"n":3258,"o":59.69,"t":"2026-07-31T04:00:00Z","v":90873,"vw":60.024295},{"c":60.72,"h":61.7464,"l":60.425,"n":3625,"o":61.12,"t":"2026-08-03T04:00:00Z","v":99636,"vw":60.808626},{"c":61.93,"h":61.965,"l":60.44,"n":6405,"o":60.62,"t":"2026-08-04T04:00:00Z","v":168837,"vw":61.74726},{"c":61.98,"h":62.05,"l":61.33,"n":3631,"o":62.02,"t":"2026-08-05T04:00:00Z","v":225837,"vw":61.815901},{"c":61.33,"h":62.35,"l":61.05,"n":4385,"o":62.09,"t":"2026-08-06T04:00:00Z","v":192056,"vw":61.50827},{"c":60.7,"h":61.37,"l":59.31,"n":4294,"o":61.37,"t":"2026-08-07T04:00:00Z","v":177488,"vw":60.707953},{"c":60.59,"h":60.97,"l":59.35,"n":4515,"o":60.29,"t":"2026-08-10T04:00:00Z","v":129479,"vw":60.446196},{"c":60.85,"h":61.205,"l":60.59,"n":3225,"o":60.59,"t":"2026-08-11T04:00:00Z","v":62794,"vw":60.907605},{"c":61.31,"h":61.63,"l":60.86,"n":3259,"o":61.07,"t":"2026-08-12T04:00:00Z","v":69891,"vw":61.283961},{"c":61.4,"h":62.16,"l":61.135,"n":3476,"o":61.75,"t":"2026-08-13T04:00:00Z","v":88755,"vw":61.40527},{"c":61.56,"h":61.7,"l":61.09,"n":3691,"o":61.12,"t":"2026-08-14T04:00:00Z","v":78554,"vw":61.46809},{"c":61.14,"h":61.97,"l":60.88,"n":3624,"o":61.24,"t":"2026-08-17T04:00:00Z","v":85393,"vw":61.266247},{"c":60.87,"h":61.77,"l":60.39,"n":3241,"o":61.16,"t":"2026-08-18T04:00:00Z","v":68297,"vw":60.937378},{"c":59.57,"h":61.17,"l":59.51,"n":3504,"o":60.82,"t":"2026-08-19T04:00:00Z","v":122527,"vw":59.920636},{"c":59.8,"h":59.94,"l":59.01,"n":2902,"o":59.33,"t":"2026-08-20T04:00:00Z","v":66377,"vw":59.709038},{"c":59.61,"h":60.44,"l":59.27,"n":3844,"o":60.18,"t":"2026-08-21T04:00:00Z","v":95499,"vw":59.669363},{"c":60.31,"h":60.56,"l":59.22,"n":3247,"o":59.7,"t":"2026-08-24T04:00:00Z","v":83733,"vw":60.235516},{"c":60.32,"h":60.55,"l":59.96,"n":1683,"o":60.41,"t":"2026-08-25T04:00:00Z","v":71850,"vw":60.302203},{"c":59.88,"h":60.79,"l":59.645,"n":2805,"o":60.65,"t":"2026-08-26T04:00:00Z","v":72804,"vw":59.980088},{"c":59.745,"h":60.05,"l":58.4901,"n":4392,"o":59.45,"t":"2026-08-27T04:00:00Z","v":68136,"vw":59.668444},{"c":60.21,"h":60.61,"l":59.72,"n":4178,"o":59.99,"t":"2026-08-28T04:00:00Z","v":81796,"vw":60.267645},{"c":59.76,"h":60.435,"l":59.185,"n":2883,"o":60.03,"t":"2026-08-31T04:00:00Z","v":114713,"vw":59.744066},{"c":59.14,"h":60.09,"l":58.65,"n":3561,"o":59.53,"t":"2026-09-01T04:00:00Z","v":105190,"vw":59.201505},{"c":61,"h":61.15,"l":59.26,"n":5134,"o":59.63,"t":"2026-09-02T04:00:00Z","v":160541,"vw":60.901481},{"c":61.73,"h":62.135,"l":61.3485,"n":4496,"o":61.51,"t":"2026-09-03T04:00:00Z","v":149501,"vw":61.752023},{"c":62.14,"h":62.32,"l":60.66,"n":3327,"o":61.03,"t":"2026-09-04T04:00:00Z","v":82945,"vw":62.036934},{"c":60.71,"h":61.96,"l":60.61,"n":4266,"o":61.92,"t":"2026-09-08T04:00:00Z","v":93588,"vw":60.920314},{"c":60.33,"h":60.64,"l":59.16,"n":3052,"o":60.14,"t":"2026-09-09T04:00:00Z","v":81287,"vw":60.328376},{"c":61.3,"h":61.355,"l":59.99,"n":2922,"o":60.33,"t":"2026-09-10T04:00:00Z","v":104648,"vw":61.012343},{"c":61.74,"h":62.42,"l":61.03,"n":3641,"o":62,"t":"2026-09-11T04:00:00Z","v":111507,"vw":61.655486},{"c":61.33,"h":62.16,"l":60.94,"n":3626,"o":61.74,"t":"2026-09-14T04:00:00Z","v":159160,"vw":61.407505},{"c":61.77,"h":61.8,"l":60.95,"n":3921,"o":61.35,"t":"2026-09-15T04:00:00Z","v":108348,"vw":61.54448},{"c":60.55,"h":62.9499,"l":59.19,"n":5739,"o":61.77,"t":"2026-09-16T04:00:00Z","v":202201,"vw":60.764741},{"c":60.38,"h":61.12,"l":59.9201,"n":3674,"o":61.05,"t":"2026-09-17T04:00:00Z","v":91260,"vw":60.500375},{"c":60.03,"h":60.55,"l":59.29,"n":3946,"o":60.01,"t":"2026-09-18T04:00:00Z","v":225484,"vw":59.976288},{"c":59.67,"h":60.46,"l":59.65,"n":2828,"o":60.01,"t":"2026-09-21T04:00:00Z","v":92687,"vw":59.888797},{"c":59.12,"h":60.27,"l":59.07,"n":2705,"o":60.03,"t":"2026-09-22T04:00:00Z","v":75441,"vw":59.2611},{"c":58.68,"h":59.15,"l":58.63,"n":2881,"o":59.11,"t":"2026-09-23T04:00:00Z","v":77279,"vw":58.738637},{"c":59.52,"h":59.56,"l":58.76,"n":2596,"o":58.85,"t":"2026-09-24T04:00:00Z","v":81616,"vw":59.431785},{"c":60.03,"h":60.445,"l":59.68,"n":3157,"o":59.68,"t":"2026-09-25T04:00:00Z","v":90979,"vw":60.092266},{"c":59.38,"h":60.03,"l":59.1,"n":2868,"o":60.03,"t":"2026-09-28T04:00:00Z","v":80991,"vw":59.412435},{"c":58.89,"h":59.6,"l":58.38,"n":3740,"o":59.22,"t":"2026-09-29T04:00:00Z","v":114491,"vw":58.792514},{"c":58.32,"h":59.34,"l":58.19,"n":4376,"o":58.89,"t":"2026-09-30T04:00:00Z","v":156009,"vw":58.506676},{"c":58.9,"h":59.11,"l":57.52,"n":4112,"o":58.3,"t":"2026-10-01T04:00:00Z","v":139135,"vw":58.519206},{"c":59.5,"h":60.05,"l":58.99,"n":3909,"o":59.34,"t":"2026-10-02T04:00:00Z","v":107333,"vw":59.429819},{"c":59.09,"h":59.82,"l":58.5,"n":3101,"o":59.39,"t":"2026-10-05T04:00:00Z","v":91065,"vw":59.09844},{"c":58.83,"h":59.6,"l":58.7872,"n":2514,"o":59.36,"t":"2026-10-06T04:00:00Z","v":85288,"vw":58.973908},{"c":58.03,"h":59.5,"l":57.65,"n":3696,"o":58.18,"t":"2026-10-07T04:00:00Z","v":111372,"vw":58.05738},{"c":58.2,"h":58.88,"l":57.75,"n":3848,"o":57.87,"t":"2026-10-08T04:00:00Z","v":146328,"vw":58.25683},{"c":57.78,"h":58.19,"l":57.7,"n":2967,"o":58.01,"t":"2026-10-09T04:00:00Z","v":132794,"vw":57.867275},{"c":58.29,"h":58.66,"l":57.74,"n":2642,"o":57.78,"t":"2026-10-12T04:00:00Z","v":94962,"vw":58.211556},{"c":58.03,"h":58.79,"l":57.7,"n":2922,"o":58.63,"t":"2026-10-13T04:00:00Z","v":83435,"vw":58.055524},{"c":57.69,"h":58.24,"l":57,"n":3753,"o":57.3,"t":"2026-10-14T04:00:00Z","v":150012,"vw":57.719294},{"c":58.32,"h":58.82,"l":57.87,"n":2855,"o":58.06,"t":"2026-10-15T04:00:00Z","v":98621,"vw":58.327379},{"c":58.61,"h":59.55,"l":58.58,"n":3360,"o":58.58,"t":"2026-10-16T04:00:00Z","v":118906,"vw":58.825381},{"c":58.42,"h":58.96,"l":58.25,"n":3269,"o":58.65,"t":"2026-10-19T04:00:00Z","v":126832,"vw":58.479273},{"c":59.04,"h":60.965,"l":58.61,"n":4827,"o":59.9,"t":"2026-10-20T04:00:00Z","v":201175,"vw":59.36961},{"c":58.71,"h":59.77,"l":58.35,"n":3522,"o":59.04,"t":"2026-10-21T04:00:00Z","v":161304,"vw":58.768222},{"c":60.155,"h":60.155,"l":58.9,"n":181,"o":58.9,"t":"2026-10-22T04:00:00Z","v":9121,"vw":59.165291}],"volatilityBars":[{"c":60.03,"h":60.03,"l":60.03,"n":8,"o":60.03,"t":"2026-09-21T08:15:00Z","v":1014,"vw":60.03},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-09-21T08:30:00Z","v":896,"vw":60.13},{"c":60.11,"h":60.11,"l":60.01,"n":10,"o":60.01,"t":"2026-09-21T13:30:00Z","v":486,"vw":60.033697},{"c":60.46,"h":60.46,"l":60.45,"n":15,"o":60.455,"t":"2026-09-21T13:45:00Z","v":487,"vw":60.455989},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-21T14:00:00Z","v":100,"vw":60},{"c":60.145,"h":60.204,"l":60.02,"n":38,"o":60.185,"t":"2026-09-21T14:30:00Z","v":1339,"vw":60.093583},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-09-21T14:45:00Z","v":107,"vw":60.15},{"c":60.13,"h":60.18,"l":60.13,"n":18,"o":60.18,"t":"2026-09-21T15:15:00Z","v":352,"vw":60.155},{"c":60.05,"h":60.18,"l":60.05,"n":76,"o":60.18,"t":"2026-09-21T15:30:00Z","v":2306,"vw":60.100698},{"c":59.995,"h":59.995,"l":59.995,"n":9,"o":59.995,"t":"2026-09-21T15:45:00Z","v":176,"vw":59.995},{"c":60.07,"h":60.125,"l":60.07,"n":69,"o":60.11,"t":"2026-09-21T16:15:00Z","v":1978,"vw":60.09601},{"c":60.17,"h":60.17,"l":60.17,"n":13,"o":60.17,"t":"2026-09-21T16:30:00Z","v":264,"vw":60.17},{"c":60,"h":60.18,"l":60,"n":50,"o":60.18,"t":"2026-09-21T16:45:00Z","v":1024,"vw":60.127598},{"c":60.15,"h":60.15,"l":59.96,"n":8,"o":59.96,"t":"2026-09-21T17:15:00Z","v":269,"vw":60.074},{"c":59.94,"h":60.01,"l":59.94,"n":50,"o":60.01,"t":"2026-09-21T17:30:00Z","v":836,"vw":59.97223},{"c":59.9738,"h":59.9738,"l":59.82,"n":51,"o":59.93,"t":"2026-09-21T17:45:00Z","v":1070,"vw":59.935415},{"c":59.885,"h":59.98,"l":59.86,"n":79,"o":59.98,"t":"2026-09-21T18:00:00Z","v":1237,"vw":59.893},{"c":59.98,"h":60.05,"l":59.98,"n":35,"o":60,"t":"2026-09-21T18:15:00Z","v":2028,"vw":60.021499},{"c":60.06,"h":60.14,"l":60.06,"n":50,"o":60.13,"t":"2026-09-21T18:45:00Z","v":1211,"vw":60.118571},{"c":60.27,"h":60.29,"l":60.2,"n":196,"o":60.22,"t":"2026-09-21T19:00:00Z","v":7173,"vw":60.252565},{"c":60.18,"h":60.27,"l":60.11,"n":99,"o":60.27,"t":"2026-09-21T19:15:00Z","v":4064,"vw":60.252262},{"c":59.98,"h":60.09,"l":59.96,"n":149,"o":59.96,"t":"2026-09-21T19:30:00Z","v":2285,"vw":60.033299},{"c":59.66,"h":60.11,"l":59.65,"n":504,"o":60.04,"t":"2026-09-21T19:45:00Z","v":13287,"vw":59.801263},{"c":59.67,"h":59.67,"l":59.67,"n":12,"o":59.67,"t":"2026-09-21T20:00:00Z","v":19979,"vw":59.67},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-22T13:00:00Z","v":100,"vw":60},{"c":59.57,"h":60.15,"l":59.545,"n":53,"o":60.03,"t":"2026-09-22T13:30:00Z","v":1837,"vw":59.878422},{"c":59.875,"h":59.97,"l":59.875,"n":63,"o":59.91,"t":"2026-09-22T13:45:00Z","v":1795,"vw":59.928382},{"c":60.27,"h":60.27,"l":60.24,"n":25,"o":60.27,"t":"2026-09-22T14:00:00Z","v":846,"vw":60.258},{"c":59.74,"h":59.97,"l":59.74,"n":112,"o":59.85,"t":"2026-09-22T14:15:00Z","v":3930,"vw":59.844318},{"c":59.54,"h":59.76,"l":59.54,"n":36,"o":59.76,"t":"2026-09-22T14:30:00Z","v":1139,"vw":59.665},{"c":59.305,"h":59.33,"l":59.17,"n":116,"o":59.17,"t":"2026-09-22T14:45:00Z","v":2398,"vw":59.261262},{"c":59.28,"h":59.28,"l":59.25,"n":9,"o":59.25,"t":"2026-09-22T15:00:00Z","v":284,"vw":59.265},{"c":59.25,"h":59.28,"l":59.17,"n":46,"o":59.17,"t":"2026-09-22T15:15:00Z","v":1270,"vw":59.24},{"c":59.26,"h":59.3,"l":59.25,"n":44,"o":59.3,"t":"2026-09-22T15:45:00Z","v":1581,"vw":59.279569},{"c":59.37,"h":59.37,"l":59.37,"n":46,"o":59.37,"t":"2026-09-22T16:00:00Z","v":1114,"vw":59.37},{"c":59.25,"h":59.25,"l":59.25,"n":6,"o":59.25,"t":"2026-09-22T16:15:00Z","v":113,"vw":59.25},{"c":59.165,"h":59.18,"l":59.15,"n":31,"o":59.18,"t":"2026-09-22T16:30:00Z","v":828,"vw":59.16875},{"c":59.27,"h":59.28,"l":59.12,"n":28,"o":59.21,"t":"2026-09-22T16:45:00Z","v":1097,"vw":59.228657},{"c":59.25,"h":59.3,"l":59.21,"n":48,"o":59.21,"t":"2026-09-22T17:15:00Z","v":1880,"vw":59.231986},{"c":59.42,"h":59.42,"l":59.42,"n":9,"o":59.42,"t":"2026-09-22T17:30:00Z","v":255,"vw":59.42},{"c":59.57,"h":59.71,"l":59.52,"n":75,"o":59.52,"t":"2026-09-22T17:45:00Z","v":1900,"vw":59.652857},{"c":59.555,"h":59.555,"l":59.555,"n":5,"o":59.555,"t":"2026-09-22T18:00:00Z","v":164,"vw":59.555},{"c":59.58,"h":59.605,"l":59.58,"n":19,"o":59.605,"t":"2026-09-22T18:30:00Z","v":381,"vw":59.5925},{"c":59.495,"h":59.495,"l":59.495,"n":11,"o":59.495,"t":"2026-09-22T18:45:00Z","v":233,"vw":59.495},{"c":59.46,"h":59.46,"l":59.46,"n":11,"o":59.46,"t":"2026-09-22T19:00:00Z","v":253,"vw":59.46},{"c":59.37,"h":59.37,"l":59.37,"n":10,"o":59.37,"t":"2026-09-22T19:15:00Z","v":219,"vw":59.37},{"c":59.565,"h":59.565,"l":59.51,"n":35,"o":59.51,"t":"2026-09-22T19:30:00Z","v":762,"vw":59.527647},{"c":59.16,"h":59.51,"l":59.07,"n":586,"o":59.51,"t":"2026-09-22T19:45:00Z","v":15881,"vw":59.209637},{"c":59.12,"h":59.12,"l":59.12,"n":6,"o":59.12,"t":"2026-09-22T20:00:00Z","v":22667,"vw":59.12},{"c":59.2,"h":59.75,"l":59.2,"n":146,"o":59.2,"t":"2026-09-23T11:30:00Z","v":7550,"vw":59.360199},{"c":58.77,"h":59.11,"l":58.77,"n":11,"o":59.11,"t":"2026-09-23T13:30:00Z","v":368,"vw":59.015292},{"c":58.85,"h":58.85,"l":58.83,"n":56,"o":58.83,"t":"2026-09-23T13:45:00Z","v":1428,"vw":58.84},{"c":58.93,"h":58.94,"l":58.755,"n":28,"o":58.755,"t":"2026-09-23T14:00:00Z","v":1062,"vw":58.890345},{"c":59.095,"h":59.15,"l":58.92,"n":43,"o":59.15,"t":"2026-09-23T14:15:00Z","v":1404,"vw":59.076159},{"c":58.85,"h":58.91,"l":58.85,"n":27,"o":58.91,"t":"2026-09-23T14:30:00Z","v":1433,"vw":58.887315},{"c":58.87,"h":58.87,"l":58.84,"n":10,"o":58.84,"t":"2026-09-23T14:45:00Z","v":364,"vw":58.855},{"c":59.11,"h":59.11,"l":58.98,"n":40,"o":58.98,"t":"2026-09-23T15:00:00Z","v":850,"vw":59.028333},{"c":58.93,"h":59.055,"l":58.93,"n":79,"o":59.055,"t":"2026-09-23T15:15:00Z","v":1854,"vw":59.010383},{"c":58.91,"h":58.91,"l":58.84,"n":45,"o":58.88,"t":"2026-09-23T15:30:00Z","v":903,"vw":58.871294},{"c":58.855,"h":58.86,"l":58.855,"n":13,"o":58.86,"t":"2026-09-23T15:45:00Z","v":344,"vw":58.858333},{"c":58.95,"h":58.95,"l":58.95,"n":14,"o":58.95,"t":"2026-09-23T16:00:00Z","v":235,"vw":58.95},{"c":58.945,"h":58.945,"l":58.945,"n":1,"o":58.945,"t":"2026-09-23T16:15:00Z","v":100,"vw":58.945},{"c":59.04,"h":59.04,"l":58.94,"n":33,"o":58.94,"t":"2026-09-23T16:30:00Z","v":626,"vw":58.965},{"c":58.9,"h":58.9,"l":58.9,"n":25,"o":58.9,"t":"2026-09-23T17:00:00Z","v":350,"vw":58.9},{"c":58.9367,"h":59.03,"l":58.925,"n":36,"o":58.925,"t":"2026-09-23T17:15:00Z","v":814,"vw":58.95114},{"c":58.92,"h":58.93,"l":58.92,"n":11,"o":58.93,"t":"2026-09-23T17:30:00Z","v":353,"vw":58.925},{"c":59.07,"h":59.07,"l":59.07,"n":17,"o":59.07,"t":"2026-09-23T17:45:00Z","v":321,"vw":59.07},{"c":58.85,"h":58.86,"l":58.85,"n":48,"o":58.86,"t":"2026-09-23T18:30:00Z","v":1291,"vw":58.855367},{"c":58.87,"h":58.87,"l":58.87,"n":24,"o":58.87,"t":"2026-09-23T19:00:00Z","v":904,"vw":58.87},{"c":58.795,"h":58.81,"l":58.77,"n":39,"o":58.81,"t":"2026-09-23T19:15:00Z","v":1243,"vw":58.796429},{"c":58.76,"h":58.76,"l":58.7,"n":56,"o":58.72,"t":"2026-09-23T19:30:00Z","v":1567,"vw":58.727108},{"c":58.76,"h":58.825,"l":58.63,"n":359,"o":58.76,"t":"2026-09-23T19:45:00Z","v":11780,"vw":58.721964},{"c":58.68,"h":58.68,"l":58.68,"n":14,"o":58.68,"t":"2026-09-23T20:00:00Z","v":26344,"vw":58.68},{"c":58.5,"h":58.5,"l":58.5,"n":24,"o":58.5,"t":"2026-09-24T10:15:00Z","v":6014,"vw":58.5},{"c":58.905,"h":59,"l":58.84,"n":22,"o":58.85,"t":"2026-09-24T13:30:00Z","v":1157,"vw":58.879669},{"c":59.17,"h":59.18,"l":58.9,"n":74,"o":58.9,"t":"2026-09-24T13:45:00Z","v":2709,"vw":59.102266},{"c":59.185,"h":59.185,"l":59.185,"n":5,"o":59.185,"t":"2026-09-24T14:00:00Z","v":276,"vw":59.185},{"c":59.19,"h":59.19,"l":59.19,"n":4,"o":59.19,"t":"2026-09-24T14:15:00Z","v":171,"vw":59.19},{"c":58.91,"h":59.065,"l":58.91,"n":75,"o":58.99,"t":"2026-09-24T14:30:00Z","v":2806,"vw":58.94809},{"c":58.76,"h":58.78,"l":58.76,"n":38,"o":58.78,"t":"2026-09-24T15:00:00Z","v":1060,"vw":58.776667},{"c":58.83,"h":58.83,"l":58.83,"n":10,"o":58.83,"t":"2026-09-24T15:15:00Z","v":162,"vw":58.83},{"c":58.86,"h":59.01,"l":58.86,"n":30,"o":59.01,"t":"2026-09-24T15:30:00Z","v":1100,"vw":58.898636},{"c":59.395,"h":59.45,"l":59.31,"n":118,"o":59.31,"t":"2026-09-24T16:15:00Z","v":3572,"vw":59.383889},{"c":59.5,"h":59.56,"l":59.41,"n":72,"o":59.41,"t":"2026-09-24T16:30:00Z","v":3389,"vw":59.494381},{"c":59.39,"h":59.49,"l":59.39,"n":17,"o":59.45,"t":"2026-09-24T16:45:00Z","v":647,"vw":59.428745},{"c":59.46,"h":59.46,"l":59.46,"n":16,"o":59.46,"t":"2026-09-24T17:00:00Z","v":256,"vw":59.46},{"c":59.355,"h":59.355,"l":59.355,"n":4,"o":59.355,"t":"2026-09-24T17:15:00Z","v":115,"vw":59.355},{"c":59.2,"h":59.2,"l":59.2,"n":7,"o":59.2,"t":"2026-09-24T17:45:00Z","v":123,"vw":59.2},{"c":59.35,"h":59.35,"l":59.35,"n":3,"o":59.35,"t":"2026-09-24T18:00:00Z","v":286,"vw":59.35},{"c":59.505,"h":59.505,"l":59.44,"n":32,"o":59.44,"t":"2026-09-24T18:15:00Z","v":1382,"vw":59.4465},{"c":59.23,"h":59.38,"l":59.23,"n":46,"o":59.38,"t":"2026-09-24T18:30:00Z","v":1313,"vw":59.25287},{"c":59.3,"h":59.3,"l":59.3,"n":11,"o":59.3,"t":"2026-09-24T18:45:00Z","v":292,"vw":59.3},{"c":59.31,"h":59.375,"l":59.29,"n":26,"o":59.375,"t":"2026-09-24T19:15:00Z","v":709,"vw":59.340096},{"c":59.43,"h":59.43,"l":59.36,"n":99,"o":59.36,"t":"2026-09-24T19:30:00Z","v":2654,"vw":59.409643},{"c":59.56,"h":59.56,"l":59.38,"n":464,"o":59.43,"t":"2026-09-24T19:45:00Z","v":15317,"vw":59.504804},{"c":59.52,"h":59.52,"l":59.52,"n":7,"o":59.52,"t":"2026-09-24T20:00:00Z","v":22938,"vw":59.52},{"c":60.19,"h":60.19,"l":59.68,"n":118,"o":59.68,"t":"2026-09-25T13:30:00Z","v":4416,"vw":59.918887},{"c":60.01,"h":60.01,"l":60.01,"n":11,"o":60.01,"t":"2026-09-25T13:45:00Z","v":242,"vw":60.01},{"c":59.86,"h":60.04,"l":59.78,"n":84,"o":60,"t":"2026-09-25T14:00:00Z","v":4013,"vw":59.942222},{"c":60.15,"h":60.22,"l":60.15,"n":51,"o":60.19,"t":"2026-09-25T14:30:00Z","v":1691,"vw":60.188682},{"c":60.075,"h":60.2,"l":60.075,"n":47,"o":60.2,"t":"2026-09-25T15:00:00Z","v":2839,"vw":60.17875},{"c":59.97,"h":60.08,"l":59.97,"n":6,"o":60.08,"t":"2026-09-25T15:15:00Z","v":213,"vw":60.025},{"c":59.91,"h":59.93,"l":59.91,"n":29,"o":59.93,"t":"2026-09-25T15:30:00Z","v":622,"vw":59.925},{"c":60,"h":60,"l":59.72,"n":87,"o":59.74,"t":"2026-09-25T15:45:00Z","v":1668,"vw":59.826771},{"c":60.36,"h":60.36,"l":60.09,"n":93,"o":60.09,"t":"2026-09-25T16:00:00Z","v":2664,"vw":60.152914},{"c":60.385,"h":60.4,"l":60.27,"n":145,"o":60.27,"t":"2026-09-25T16:15:00Z","v":5785,"vw":60.33937},{"c":60.34,"h":60.445,"l":60.34,"n":82,"o":60.415,"t":"2026-09-25T16:30:00Z","v":4431,"vw":60.416613},{"c":60.28,"h":60.28,"l":60.28,"n":5,"o":60.28,"t":"2026-09-25T17:15:00Z","v":192,"vw":60.28},{"c":60.21,"h":60.21,"l":60.15,"n":15,"o":60.15,"t":"2026-09-25T17:30:00Z","v":501,"vw":60.18},{"c":60.26,"h":60.32,"l":60.26,"n":49,"o":60.32,"t":"2026-09-25T17:45:00Z","v":1768,"vw":60.308889},{"c":60.24,"h":60.25,"l":60.24,"n":10,"o":60.25,"t":"2026-09-25T18:00:00Z","v":430,"vw":60.2425},{"c":60.28,"h":60.34,"l":60.28,"n":39,"o":60.33,"t":"2026-09-25T18:15:00Z","v":1310,"vw":60.321422},{"c":60.26,"h":60.26,"l":60.22,"n":15,"o":60.22,"t":"2026-09-25T18:30:00Z","v":328,"vw":60.24},{"c":60.2856,"h":60.32,"l":60.2856,"n":24,"o":60.32,"t":"2026-09-25T19:00:00Z","v":659,"vw":60.29928},{"c":60.24,"h":60.25,"l":60.24,"n":54,"o":60.25,"t":"2026-09-25T19:15:00Z","v":674,"vw":60.245},{"c":60.335,"h":60.34,"l":60.2,"n":74,"o":60.29,"t":"2026-09-25T19:30:00Z","v":1328,"vw":60.276613},{"c":60.05,"h":60.39,"l":60,"n":636,"o":60.39,"t":"2026-09-25T19:45:00Z","v":17103,"vw":60.088397},{"c":60.03,"h":60.13,"l":60.03,"n":12,"o":60.13,"t":"2026-09-25T20:00:00Z","v":24218,"vw":60.030414},{"c":59.9,"h":59.9,"l":59.9,"n":33,"o":59.9,"t":"2026-09-28T08:45:00Z","v":3032,"vw":59.9},{"c":59.9,"h":59.9,"l":59.9,"n":2,"o":59.9,"t":"2026-09-28T09:15:00Z","v":3001,"vw":59.9},{"c":59.94,"h":60.03,"l":59.61,"n":79,"o":60.03,"t":"2026-09-28T13:30:00Z","v":2635,"vw":59.887476},{"c":59.37,"h":59.97,"l":59.37,"n":64,"o":59.94,"t":"2026-09-28T13:45:00Z","v":1921,"vw":59.633322},{"c":59.75,"h":59.75,"l":59.55,"n":37,"o":59.55,"t":"2026-09-28T14:00:00Z","v":828,"vw":59.598},{"c":59.9899,"h":59.9899,"l":59.9899,"n":4,"o":59.9899,"t":"2026-09-28T14:15:00Z","v":116,"vw":59.9899},{"c":59.53,"h":59.53,"l":59.53,"n":1,"o":59.53,"t":"2026-09-28T14:30:00Z","v":100,"vw":59.53},{"c":59.44,"h":59.45,"l":59.32,"n":60,"o":59.45,"t":"2026-09-28T14:45:00Z","v":1877,"vw":59.428333},{"c":59.4,"h":59.5,"l":59.33,"n":52,"o":59.45,"t":"2026-09-28T15:00:00Z","v":1471,"vw":59.435706},{"c":59.42,"h":59.42,"l":59.42,"n":22,"o":59.42,"t":"2026-09-28T15:15:00Z","v":344,"vw":59.42},{"c":59.47,"h":59.49,"l":59.47,"n":25,"o":59.475,"t":"2026-09-28T15:30:00Z","v":543,"vw":59.477059},{"c":59.465,"h":59.465,"l":59.465,"n":3,"o":59.465,"t":"2026-09-28T15:45:00Z","v":104,"vw":59.465},{"c":59.25,"h":59.36,"l":59.25,"n":23,"o":59.315,"t":"2026-09-28T16:00:00Z","v":675,"vw":59.31},{"c":59.42,"h":59.58,"l":59.195,"n":54,"o":59.195,"t":"2026-09-28T16:15:00Z","v":3070,"vw":59.453143},{"c":59.31,"h":59.505,"l":59.31,"n":14,"o":59.505,"t":"2026-09-28T16:30:00Z","v":366,"vw":59.4075},{"c":59.3022,"h":59.53,"l":59.3022,"n":63,"o":59.435,"t":"2026-09-28T17:00:00Z","v":1757,"vw":59.437705},{"c":59.47,"h":59.47,"l":59.44,"n":29,"o":59.44,"t":"2026-09-28T17:30:00Z","v":689,"vw":59.446012},{"c":59.52,"h":59.52,"l":59.42,"n":39,"o":59.42,"t":"2026-09-28T17:45:00Z","v":608,"vw":59.454722},{"c":59.28,"h":59.355,"l":59.28,"n":23,"o":59.355,"t":"2026-09-28T18:00:00Z","v":793,"vw":59.306923},{"c":59.25,"h":59.28,"l":59.25,"n":25,"o":59.28,"t":"2026-09-28T18:15:00Z","v":603,"vw":59.266667},{"c":59.19,"h":59.19,"l":59.19,"n":5,"o":59.19,"t":"2026-09-28T18:30:00Z","v":129,"vw":59.19},{"c":59.29,"h":59.29,"l":59.29,"n":20,"o":59.29,"t":"2026-09-28T18:45:00Z","v":333,"vw":59.29},{"c":59.11,"h":59.17,"l":59.11,"n":31,"o":59.17,"t":"2026-09-28T19:00:00Z","v":914,"vw":59.157226},{"c":59.15,"h":59.15,"l":59.1,"n":23,"o":59.1,"t":"2026-09-28T19:15:00Z","v":408,"vw":59.125},{"c":59.22,"h":59.22,"l":59.17,"n":62,"o":59.17,"t":"2026-09-28T19:30:00Z","v":1617,"vw":59.205804},{"c":59.36,"h":59.46,"l":59.16,"n":408,"o":59.16,"t":"2026-09-28T19:45:00Z","v":10816,"vw":59.356591},{"c":59.38,"h":59.38,"l":59.38,"n":9,"o":59.38,"t":"2026-09-28T20:00:00Z","v":26235,"vw":59.38},{"c":59.58,"h":59.58,"l":59.58,"n":1,"o":59.58,"t":"2026-09-29T08:00:00Z","v":100,"vw":59.58},{"c":59.34,"h":59.6,"l":59.12,"n":19,"o":59.22,"t":"2026-09-29T13:30:00Z","v":1212,"vw":59.317534},{"c":59.18,"h":59.28,"l":59.18,"n":14,"o":59.28,"t":"2026-09-29T13:45:00Z","v":511,"vw":59.223478},{"c":59.085,"h":59.22,"l":59.085,"n":51,"o":59.17,"t":"2026-09-29T14:00:00Z","v":2073,"vw":59.154884},{"c":58.91,"h":58.91,"l":58.91,"n":12,"o":58.91,"t":"2026-09-29T14:30:00Z","v":320,"vw":58.91},{"c":58.99,"h":59.03,"l":58.92,"n":46,"o":59.03,"t":"2026-09-29T14:45:00Z","v":1392,"vw":58.982},{"c":58.895,"h":59,"l":58.85,"n":166,"o":58.99,"t":"2026-09-29T15:00:00Z","v":8109,"vw":58.938001},{"c":58.67,"h":58.92,"l":58.67,"n":31,"o":58.92,"t":"2026-09-29T15:15:00Z","v":881,"vw":58.838333},{"c":58.765,"h":58.765,"l":58.7,"n":41,"o":58.7,"t":"2026-09-29T15:30:00Z","v":1347,"vw":58.724895},{"c":58.76,"h":58.85,"l":58.7,"n":75,"o":58.85,"t":"2026-09-29T15:45:00Z","v":2555,"vw":58.744583},{"c":58.64,"h":58.73,"l":58.61,"n":84,"o":58.71,"t":"2026-09-29T16:00:00Z","v":3497,"vw":58.693284},{"c":58.5,"h":58.58,"l":58.4975,"n":100,"o":58.5,"t":"2026-09-29T16:15:00Z","v":7481,"vw":58.538787},{"c":58.575,"h":58.575,"l":58.565,"n":18,"o":58.57,"t":"2026-09-29T16:30:00Z","v":535,"vw":58.57},{"c":58.625,"h":58.64,"l":58.575,"n":45,"o":58.575,"t":"2026-09-29T16:45:00Z","v":903,"vw":58.61375},{"c":58.5,"h":58.51,"l":58.5,"n":19,"o":58.5,"t":"2026-09-29T17:00:00Z","v":973,"vw":58.501658},{"c":58.42,"h":58.43,"l":58.38,"n":50,"o":58.43,"t":"2026-09-29T17:15:00Z","v":1659,"vw":58.414},{"c":58.57,"h":58.6,"l":58.51,"n":212,"o":58.51,"t":"2026-09-29T17:30:00Z","v":11392,"vw":58.561248},{"c":58.51,"h":58.67,"l":58.51,"n":56,"o":58.67,"t":"2026-09-29T17:45:00Z","v":2066,"vw":58.612692},{"c":58.7,"h":58.7,"l":58.5,"n":122,"o":58.5,"t":"2026-09-29T18:00:00Z","v":4090,"vw":58.605392},{"c":58.73,"h":58.77,"l":58.6301,"n":32,"o":58.75,"t":"2026-09-29T18:15:00Z","v":1467,"vw":58.702288},{"c":58.835,"h":58.88,"l":58.76,"n":45,"o":58.76,"t":"2026-09-29T18:30:00Z","v":1104,"vw":58.827686},{"c":58.8,"h":58.88,"l":58.75,"n":64,"o":58.76,"t":"2026-09-29T18:45:00Z","v":1406,"vw":58.799064},{"c":58.86,"h":58.91,"l":58.86,"n":60,"o":58.91,"t":"2026-09-29T19:00:00Z","v":1985,"vw":58.906154},{"c":58.82,"h":58.82,"l":58.77,"n":12,"o":58.77,"t":"2026-09-29T19:15:00Z","v":243,"vw":58.795},{"c":58.85,"h":58.95,"l":58.78,"n":192,"o":58.78,"t":"2026-09-29T19:30:00Z","v":4236,"vw":58.905315},{"c":58.93,"h":58.96,"l":58.89,"n":476,"o":58.925,"t":"2026-09-29T19:45:00Z","v":13628,"vw":58.918451},{"c":58.89,"h":58.89,"l":58.89,"n":9,"o":58.89,"t":"2026-09-29T20:00:00Z","v":22899,"vw":58.89},{"c":59.23,"h":59.23,"l":59.23,"n":1,"o":59.23,"t":"2026-09-30T08:00:00Z","v":100,"vw":59.23},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-30T13:15:00Z","v":100,"vw":59.2},{"c":59.1,"h":59.34,"l":58.65,"n":137,"o":58.89,"t":"2026-09-30T13:30:00Z","v":5519,"vw":59.060351},{"c":58.89,"h":59.2,"l":58.79,"n":605,"o":59.14,"t":"2026-09-30T13:45:00Z","v":11342,"vw":58.952026},{"c":59.19,"h":59.32,"l":58.86,"n":184,"o":58.885,"t":"2026-09-30T14:00:00Z","v":7112,"vw":59.066316},{"c":58.99,"h":59.2,"l":58.99,"n":34,"o":59.14,"t":"2026-09-30T14:15:00Z","v":1192,"vw":59.130625},{"c":58.695,"h":58.885,"l":58.695,"n":61,"o":58.75,"t":"2026-09-30T14:30:00Z","v":3588,"vw":58.758464},{"c":58.74,"h":58.74,"l":58.66,"n":24,"o":58.66,"t":"2026-09-30T14:45:00Z","v":507,"vw":58.713684},{"c":58.645,"h":58.67,"l":58.645,"n":27,"o":58.66,"t":"2026-09-30T15:15:00Z","v":699,"vw":58.658333},{"c":58.505,"h":58.63,"l":58.43,"n":273,"o":58.63,"t":"2026-09-30T15:30:00Z","v":14242,"vw":58.501601},{"c":58.52,"h":58.535,"l":58.45,"n":95,"o":58.535,"t":"2026-09-30T15:45:00Z","v":3839,"vw":58.47515},{"c":58.545,"h":58.59,"l":58.535,"n":61,"o":58.57,"t":"2026-09-30T16:00:00Z","v":1987,"vw":58.561337},{"c":58.19,"h":58.56,"l":58.19,"n":210,"o":58.52,"t":"2026-09-30T16:15:00Z","v":17651,"vw":58.534074},{"c":58.4,"h":58.41,"l":58.26,"n":55,"o":58.26,"t":"2026-09-30T16:30:00Z","v":1461,"vw":58.384901},{"c":58.26,"h":58.26,"l":58.26,"n":2,"o":58.26,"t":"2026-09-30T16:45:00Z","v":202,"vw":58.26},{"c":58.395,"h":58.405,"l":58.355,"n":55,"o":58.355,"t":"2026-09-30T17:00:00Z","v":1105,"vw":58.39},{"c":58.33,"h":58.33,"l":58.2,"n":84,"o":58.27,"t":"2026-09-30T17:15:00Z","v":2694,"vw":58.267391},{"c":58.26,"h":58.335,"l":58.25,"n":22,"o":58.335,"t":"2026-09-30T17:45:00Z","v":624,"vw":58.278701},{"c":58.34,"h":58.34,"l":58.31,"n":68,"o":58.31,"t":"2026-09-30T18:15:00Z","v":1511,"vw":58.318366},{"c":58.345,"h":58.345,"l":58.345,"n":7,"o":58.345,"t":"2026-09-30T18:30:00Z","v":469,"vw":58.345},{"c":58.28,"h":58.28,"l":58.28,"n":9,"o":58.28,"t":"2026-09-30T18:45:00Z","v":221,"vw":58.28},{"c":58.36,"h":58.39,"l":58.345,"n":104,"o":58.36,"t":"2026-09-30T19:00:00Z","v":4919,"vw":58.366635},{"c":58.405,"h":58.42,"l":58.355,"n":159,"o":58.355,"t":"2026-09-30T19:15:00Z","v":4109,"vw":58.387761},{"c":58.45,"h":58.47,"l":58.385,"n":194,"o":58.385,"t":"2026-09-30T19:30:00Z","v":4823,"vw":58.432366},{"c":58.4,"h":58.53,"l":58.335,"n":637,"o":58.45,"t":"2026-09-30T19:45:00Z","v":19451,"vw":58.419897},{"c":58.32,"h":58.32,"l":58.32,"n":14,"o":58.32,"t":"2026-09-30T20:00:00Z","v":32074,"vw":58.32},{"c":58,"h":58.67,"l":57.76,"n":537,"o":58.3,"t":"2026-10-01T13:30:00Z","v":21609,"vw":58.197654},{"c":57.54,"h":57.75,"l":57.52,"n":48,"o":57.75,"t":"2026-10-01T14:00:00Z","v":2157,"vw":57.600065},{"c":57.88,"h":57.89,"l":57.57,"n":92,"o":57.71,"t":"2026-10-01T14:15:00Z","v":4390,"vw":57.837947},{"c":58.1,"h":58.1,"l":57.81,"n":66,"o":57.83,"t":"2026-10-01T14:30:00Z","v":2935,"vw":57.930617},{"c":57.96,"h":57.96,"l":57.82,"n":62,"o":57.88,"t":"2026-10-01T14:45:00Z","v":2391,"vw":57.887003},{"c":57.795,"h":57.8,"l":57.695,"n":80,"o":57.8,"t":"2026-10-01T15:00:00Z","v":3378,"vw":57.782922},{"c":57.76,"h":57.76,"l":57.67,"n":40,"o":57.68,"t":"2026-10-01T15:15:00Z","v":2066,"vw":57.687334},{"c":57.95,"h":57.95,"l":57.765,"n":77,"o":57.9,"t":"2026-10-01T15:30:00Z","v":3874,"vw":57.898167},{"c":58.27,"h":58.28,"l":57.99,"n":67,"o":58.09,"t":"2026-10-01T15:45:00Z","v":1654,"vw":58.101},{"c":58.36,"h":58.4,"l":58.22,"n":78,"o":58.34,"t":"2026-10-01T16:00:00Z","v":4134,"vw":58.348205},{"c":58.34,"h":58.36,"l":58.34,"n":19,"o":58.35,"t":"2026-10-01T16:15:00Z","v":662,"vw":58.3475},{"c":58.52,"h":58.52,"l":58.41,"n":78,"o":58.42,"t":"2026-10-01T16:30:00Z","v":2617,"vw":58.44706},{"c":58.36,"h":58.475,"l":58.36,"n":34,"o":58.47,"t":"2026-10-01T16:45:00Z","v":2269,"vw":58.4565},{"c":58.53,"h":58.58,"l":58.53,"n":42,"o":58.57,"t":"2026-10-01T17:00:00Z","v":2944,"vw":58.564348},{"c":58.58,"h":58.58,"l":58.48,"n":52,"o":58.5,"t":"2026-10-01T17:15:00Z","v":1609,"vw":58.520892},{"c":58.625,"h":58.625,"l":58.43,"n":36,"o":58.48,"t":"2026-10-01T17:30:00Z","v":1240,"vw":58.496429},{"c":58.455,"h":58.66,"l":58.455,"n":74,"o":58.5,"t":"2026-10-01T17:45:00Z","v":1622,"vw":58.54546},{"c":58.285,"h":58.3901,"l":58.26,"n":41,"o":58.3901,"t":"2026-10-01T18:00:00Z","v":1034,"vw":58.347722},{"c":58.505,"h":58.52,"l":58.385,"n":70,"o":58.4,"t":"2026-10-01T18:15:00Z","v":1769,"vw":58.450166},{"c":58.65,"h":58.65,"l":58.515,"n":51,"o":58.515,"t":"2026-10-01T18:30:00Z","v":1350,"vw":58.605},{"c":58.49,"h":58.54,"l":58.49,"n":15,"o":58.54,"t":"2026-10-01T18:45:00Z","v":502,"vw":58.512561},{"c":58.525,"h":58.6,"l":58.525,"n":15,"o":58.6,"t":"2026-10-01T19:00:00Z","v":501,"vw":58.55925},{"c":58.65,"h":58.65,"l":58.5,"n":87,"o":58.5,"t":"2026-10-01T19:15:00Z","v":2702,"vw":58.582259},{"c":58.59,"h":58.75,"l":58.51,"n":92,"o":58.7,"t":"2026-10-01T19:30:00Z","v":4192,"vw":58.556987},{"c":58.86,"h":59.11,"l":58.585,"n":846,"o":58.66,"t":"2026-10-01T19:45:00Z","v":26747,"vw":58.881034},{"c":58.832,"h":58.9,"l":58.832,"n":14,"o":58.9,"t":"2026-10-01T20:00:00Z","v":26130,"vw":58.899617},{"c":60.05,"h":60.05,"l":59.26,"n":64,"o":59.34,"t":"2026-10-02T13:30:00Z","v":2132,"vw":59.595776},{"c":59.39,"h":59.77,"l":59.39,"n":80,"o":59.68,"t":"2026-10-02T13:45:00Z","v":2563,"vw":59.524417},{"c":59.515,"h":59.92,"l":59.225,"n":55,"o":59.4,"t":"2026-10-02T14:00:00Z","v":2342,"vw":59.514047},{"c":59.39,"h":59.81,"l":59.39,"n":58,"o":59.8,"t":"2026-10-02T14:15:00Z","v":3035,"vw":59.759091},{"c":59.61,"h":59.625,"l":59.61,"n":7,"o":59.625,"t":"2026-10-02T14:30:00Z","v":211,"vw":59.6175},{"c":59.65,"h":59.65,"l":59.65,"n":7,"o":59.65,"t":"2026-10-02T14:45:00Z","v":126,"vw":59.65},{"c":59.2881,"h":59.51,"l":59.21,"n":58,"o":59.51,"t":"2026-10-02T15:00:00Z","v":1887,"vw":59.39513},{"c":59.215,"h":59.215,"l":59.05,"n":53,"o":59.07,"t":"2026-10-02T15:15:00Z","v":1240,"vw":59.09875},{"c":59.285,"h":59.3,"l":59.24,"n":66,"o":59.3,"t":"2026-10-02T15:30:00Z","v":1169,"vw":59.279167},{"c":59.26,"h":59.27,"l":59.26,"n":20,"o":59.27,"t":"2026-10-02T15:45:00Z","v":500,"vw":59.263333},{"c":59.055,"h":59.19,"l":59.01,"n":69,"o":59.15,"t":"2026-10-02T16:00:00Z","v":1587,"vw":59.092568},{"c":59.13,"h":59.19,"l":59.13,"n":32,"o":59.18,"t":"2026-10-02T16:15:00Z","v":990,"vw":59.180183},{"c":59.1,"h":59.16,"l":59.1,"n":54,"o":59.16,"t":"2026-10-02T16:30:00Z","v":1575,"vw":59.116667},{"c":59.15,"h":59.22,"l":59.15,"n":36,"o":59.19,"t":"2026-10-02T16:45:00Z","v":1100,"vw":59.191614},{"c":59.15,"h":59.23,"l":59.15,"n":28,"o":59.23,"t":"2026-10-02T17:00:00Z","v":1205,"vw":59.205516},{"c":58.99,"h":59.18,"l":58.99,"n":165,"o":59.18,"t":"2026-10-02T17:15:00Z","v":5340,"vw":59.081683},{"c":59.11,"h":59.16,"l":59.05,"n":27,"o":59.16,"t":"2026-10-02T18:00:00Z","v":580,"vw":59.097328},{"c":59.055,"h":59.11,"l":59.05,"n":71,"o":59.11,"t":"2026-10-02T18:15:00Z","v":1435,"vw":59.063071},{"c":59.125,"h":59.125,"l":59.1,"n":34,"o":59.1,"t":"2026-10-02T18:30:00Z","v":833,"vw":59.10625},{"c":59.15,"h":59.15,"l":59.11,"n":19,"o":59.11,"t":"2026-10-02T18:45:00Z","v":413,"vw":59.123333},{"c":59.25,"h":59.3,"l":59.15,"n":54,"o":59.3,"t":"2026-10-02T19:00:00Z","v":896,"vw":59.240403},{"c":59.32,"h":59.33,"l":59.32,"n":46,"o":59.32,"t":"2026-10-02T19:15:00Z","v":1644,"vw":59.324859},{"c":59.35,"h":59.35,"l":59.26,"n":126,"o":59.29,"t":"2026-10-02T19:30:00Z","v":2257,"vw":59.300187},{"c":59.41,"h":59.57,"l":59.31,"n":765,"o":59.35,"t":"2026-10-02T19:45:00Z","v":24548,"vw":59.455616},{"c":59.5,"h":59.5,"l":59.5,"n":9,"o":59.5,"t":"2026-10-02T20:00:00Z","v":34190,"vw":59.5},{"c":59.82,"h":59.82,"l":59.39,"n":14,"o":59.39,"t":"2026-10-05T13:30:00Z","v":384,"vw":59.561315},{"c":58.86,"h":58.86,"l":58.5,"n":75,"o":58.535,"t":"2026-10-05T13:45:00Z","v":4076,"vw":58.614992},{"c":59.3,"h":59.44,"l":59.11,"n":97,"o":59.31,"t":"2026-10-05T14:15:00Z","v":3620,"vw":59.219383},{"c":59.25,"h":59.41,"l":59.25,"n":37,"o":59.27,"t":"2026-10-05T14:30:00Z","v":3392,"vw":59.317427},{"c":59.08,"h":59.21,"l":59.08,"n":39,"o":59.21,"t":"2026-10-05T14:45:00Z","v":946,"vw":59.176741},{"c":59.125,"h":59.125,"l":59.105,"n":11,"o":59.105,"t":"2026-10-05T15:00:00Z","v":477,"vw":59.119595},{"c":59.13,"h":59.13,"l":59.13,"n":4,"o":59.13,"t":"2026-10-05T15:15:00Z","v":109,"vw":59.13},{"c":59.07,"h":59.13,"l":58.97,"n":133,"o":59.03,"t":"2026-10-05T15:30:00Z","v":6928,"vw":59.090442},{"c":59.11,"h":59.11,"l":59.11,"n":7,"o":59.11,"t":"2026-10-05T15:45:00Z","v":138,"vw":59.11},{"c":59.2,"h":59.24,"l":59.16,"n":27,"o":59.23,"t":"2026-10-05T16:00:00Z","v":874,"vw":59.214},{"c":59.225,"h":59.225,"l":59.22,"n":20,"o":59.22,"t":"2026-10-05T16:15:00Z","v":658,"vw":59.223589},{"c":59.33,"h":59.33,"l":59.1835,"n":45,"o":59.1835,"t":"2026-10-05T16:30:00Z","v":1597,"vw":59.284169},{"c":59.3893,"h":59.435,"l":59.34,"n":13,"o":59.34,"t":"2026-10-05T16:45:00Z","v":525,"vw":59.376271},{"c":59.38,"h":59.38,"l":59.38,"n":17,"o":59.38,"t":"2026-10-05T17:00:00Z","v":489,"vw":59.38},{"c":59.33,"h":59.33,"l":59.33,"n":30,"o":59.33,"t":"2026-10-05T17:15:00Z","v":577,"vw":59.33},{"c":59.19,"h":59.21,"l":59.19,"n":4,"o":59.21,"t":"2026-10-05T17:30:00Z","v":320,"vw":59.196667},{"c":59.13,"h":59.13,"l":59.13,"n":20,"o":59.13,"t":"2026-10-05T17:45:00Z","v":739,"vw":59.13},{"c":59.13,"h":59.14,"l":59.13,"n":29,"o":59.14,"t":"2026-10-05T18:00:00Z","v":452,"vw":59.135},{"c":59.22,"h":59.22,"l":59.22,"n":19,"o":59.22,"t":"2026-10-05T18:15:00Z","v":232,"vw":59.22},{"c":59.3,"h":59.3,"l":59.3,"n":8,"o":59.3,"t":"2026-10-05T18:30:00Z","v":217,"vw":59.3},{"c":59.36,"h":59.36,"l":59.25,"n":23,"o":59.25,"t":"2026-10-05T18:45:00Z","v":378,"vw":59.305},{"c":59.4014,"h":59.49,"l":59.4014,"n":12,"o":59.49,"t":"2026-10-05T19:15:00Z","v":474,"vw":59.43446},{"c":59.23,"h":59.34,"l":59.205,"n":149,"o":59.34,"t":"2026-10-05T19:30:00Z","v":4249,"vw":59.250065},{"c":59.18,"h":59.18,"l":58.85,"n":618,"o":59.15,"t":"2026-10-05T19:45:00Z","v":16187,"vw":59.047656},{"c":59.09,"h":59.09,"l":59.09,"n":13,"o":59.09,"t":"2026-10-05T20:00:00Z","v":30903,"vw":59.09},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-06T08:00:00Z","v":100,"vw":58.95},{"c":59.25,"h":59.41,"l":59.165,"n":29,"o":59.36,"t":"2026-10-06T13:30:00Z","v":1098,"vw":59.331355},{"c":59.32,"h":59.32,"l":58.93,"n":9,"o":58.93,"t":"2026-10-06T13:45:00Z","v":970,"vw":59.275429},{"c":59.59,"h":59.6,"l":59.59,"n":37,"o":59.6,"t":"2026-10-06T14:00:00Z","v":1076,"vw":59.593333},{"c":59.31,"h":59.48,"l":59.31,"n":49,"o":59.43,"t":"2026-10-06T14:15:00Z","v":1641,"vw":59.409175},{"c":59.43,"h":59.43,"l":59.3,"n":87,"o":59.33,"t":"2026-10-06T14:30:00Z","v":2633,"vw":59.367083},{"c":59.465,"h":59.51,"l":59.41,"n":34,"o":59.51,"t":"2026-10-06T14:45:00Z","v":891,"vw":59.44875},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-06T15:00:00Z","v":114,"vw":59.38},{"c":59.3825,"h":59.3825,"l":59.255,"n":36,"o":59.255,"t":"2026-10-06T15:15:00Z","v":1036,"vw":59.3025},{"c":59.27,"h":59.31,"l":59.27,"n":8,"o":59.31,"t":"2026-10-06T15:30:00Z","v":245,"vw":59.29},{"c":59.185,"h":59.185,"l":59.185,"n":2,"o":59.185,"t":"2026-10-06T16:00:00Z","v":117,"vw":59.185},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-06T16:15:00Z","v":103,"vw":59.12},{"c":59.13,"h":59.13,"l":59,"n":38,"o":59.03,"t":"2026-10-06T16:30:00Z","v":1593,"vw":59.097778},{"c":59.105,"h":59.105,"l":59.05,"n":26,"o":59.105,"t":"2026-10-06T17:00:00Z","v":523,"vw":59.086667},{"c":59.04,"h":59.04,"l":59.04,"n":9,"o":59.04,"t":"2026-10-06T17:15:00Z","v":130,"vw":59.04},{"c":58.99,"h":59.03,"l":58.97,"n":55,"o":59.01,"t":"2026-10-06T17:30:00Z","v":1810,"vw":58.988953},{"c":58.97,"h":59.03,"l":58.97,"n":37,"o":59.005,"t":"2026-10-06T17:45:00Z","v":931,"vw":59.001219},{"c":59.055,"h":59.055,"l":58.94,"n":7,"o":58.94,"t":"2026-10-06T18:00:00Z","v":276,"vw":58.9975},{"c":58.94,"h":58.95,"l":58.94,"n":39,"o":58.95,"t":"2026-10-06T18:15:00Z","v":1563,"vw":58.943333},{"c":58.96,"h":59.015,"l":58.93,"n":85,"o":58.93,"t":"2026-10-06T18:30:00Z","v":3059,"vw":58.948077},{"c":59.02,"h":59.02,"l":59.02,"n":5,"o":59.02,"t":"2026-10-06T18:45:00Z","v":107,"vw":59.02},{"c":59.015,"h":59.155,"l":59.015,"n":51,"o":59.11,"t":"2026-10-06T19:00:00Z","v":1869,"vw":59.078889},{"c":58.93,"h":59.05,"l":58.93,"n":118,"o":59,"t":"2026-10-06T19:15:00Z","v":17695,"vw":58.998985},{"c":58.92,"h":59.015,"l":58.92,"n":106,"o":58.96,"t":"2026-10-06T19:30:00Z","v":4000,"vw":58.949211},{"c":58.89,"h":59.09,"l":58.7872,"n":408,"o":58.975,"t":"2026-10-06T19:45:00Z","v":10384,"vw":58.924313},{"c":58.83,"h":58.83,"l":58.83,"n":17,"o":58.83,"t":"2026-10-06T20:00:00Z","v":18386,"vw":58.83},{"c":58.065,"h":59.5,"l":58,"n":293,"o":58.18,"t":"2026-10-07T13:30:00Z","v":29750,"vw":58.068694},{"c":58.04,"h":58.055,"l":58.005,"n":72,"o":58.055,"t":"2026-10-07T13:45:00Z","v":662,"vw":58.022},{"c":58,"h":58.195,"l":58,"n":38,"o":58.035,"t":"2026-10-07T14:00:00Z","v":1568,"vw":58.075078},{"c":57.94,"h":58.09,"l":57.8094,"n":69,"o":57.95,"t":"2026-10-07T14:15:00Z","v":2699,"vw":58.012024},{"c":57.86,"h":57.94,"l":57.775,"n":67,"o":57.94,"t":"2026-10-07T14:45:00Z","v":2003,"vw":57.845825},{"c":57.8375,"h":57.88,"l":57.65,"n":95,"o":57.65,"t":"2026-10-07T15:00:00Z","v":3652,"vw":57.678472},{"c":57.76,"h":57.76,"l":57.73,"n":12,"o":57.75,"t":"2026-10-07T15:15:00Z","v":330,"vw":57.746667},{"c":57.93,"h":57.93,"l":57.7901,"n":59,"o":57.7901,"t":"2026-10-07T15:30:00Z","v":1404,"vw":57.837104},{"c":57.86,"h":57.87,"l":57.75,"n":65,"o":57.79,"t":"2026-10-07T15:45:00Z","v":1974,"vw":57.801303},{"c":57.84,"h":57.915,"l":57.8,"n":95,"o":57.81,"t":"2026-10-07T16:00:00Z","v":3343,"vw":57.868163},{"c":58.05,"h":58.05,"l":57.95,"n":124,"o":58,"t":"2026-10-07T16:15:00Z","v":3545,"vw":58.009215},{"c":58.07,"h":58.08,"l":58.04,"n":42,"o":58.07,"t":"2026-10-07T16:30:00Z","v":1093,"vw":58.066667},{"c":58.24,"h":58.24,"l":58.15,"n":35,"o":58.15,"t":"2026-10-07T16:45:00Z","v":859,"vw":58.19875},{"c":58.41,"h":58.41,"l":58.29,"n":72,"o":58.29,"t":"2026-10-07T17:00:00Z","v":2173,"vw":58.333946},{"c":58.4025,"h":58.5025,"l":58.4025,"n":43,"o":58.42,"t":"2026-10-07T17:15:00Z","v":1404,"vw":58.461364},{"c":58.27,"h":58.39,"l":58.27,"n":140,"o":58.38,"t":"2026-10-07T17:30:00Z","v":5198,"vw":58.331051},{"c":58.39,"h":58.39,"l":58.335,"n":23,"o":58.335,"t":"2026-10-07T17:45:00Z","v":786,"vw":58.371667},{"c":58.37,"h":58.37,"l":58.23,"n":65,"o":58.29,"t":"2026-10-07T18:00:00Z","v":2698,"vw":58.248401},{"c":58.45,"h":58.45,"l":58.43,"n":27,"o":58.44,"t":"2026-10-07T18:15:00Z","v":819,"vw":58.44},{"c":58.42,"h":58.42,"l":58.42,"n":23,"o":58.42,"t":"2026-10-07T18:30:00Z","v":464,"vw":58.42},{"c":58.28,"h":58.28,"l":58.28,"n":8,"o":58.28,"t":"2026-10-07T18:45:00Z","v":157,"vw":58.28},{"c":58.17,"h":58.17,"l":58.17,"n":12,"o":58.17,"t":"2026-10-07T19:00:00Z","v":133,"vw":58.17},{"c":58.2,"h":58.24,"l":58.2,"n":25,"o":58.24,"t":"2026-10-07T19:15:00Z","v":723,"vw":58.232},{"c":58.21,"h":58.21,"l":58.19,"n":25,"o":58.19,"t":"2026-10-07T19:30:00Z","v":590,"vw":58.196667},{"c":58.06,"h":58.11,"l":57.95,"n":522,"o":58.11,"t":"2026-10-07T19:45:00Z","v":11972,"vw":58.03253},{"c":58.03,"h":58.03,"l":58.03,"n":21,"o":58.03,"t":"2026-10-07T20:00:00Z","v":16172,"vw":58.03},{"c":57.82,"h":58,"l":57.75,"n":35,"o":57.87,"t":"2026-10-08T13:30:00Z","v":1707,"vw":57.863128},{"c":57.93,"h":58.33,"l":57.93,"n":66,"o":58.33,"t":"2026-10-08T14:00:00Z","v":1791,"vw":58.18},{"c":58.15,"h":58.27,"l":57.94,"n":22,"o":57.94,"t":"2026-10-08T14:15:00Z","v":584,"vw":58.0775},{"c":58.285,"h":58.29,"l":58.16,"n":65,"o":58.23,"t":"2026-10-08T14:30:00Z","v":2821,"vw":58.259},{"c":58.16,"h":58.18,"l":58.115,"n":57,"o":58.115,"t":"2026-10-08T14:45:00Z","v":2218,"vw":58.155354},{"c":58.09,"h":58.09,"l":57.94,"n":41,"o":57.94,"t":"2026-10-08T15:15:00Z","v":699,"vw":58.028511},{"c":58.07,"h":58.16,"l":58.07,"n":27,"o":58.15,"t":"2026-10-08T15:30:00Z","v":858,"vw":58.126667},{"c":58.07,"h":58.12,"l":58.07,"n":20,"o":58.12,"t":"2026-10-08T15:45:00Z","v":331,"vw":58.095},{"c":58.18,"h":58.18,"l":58.12,"n":51,"o":58.12,"t":"2026-10-08T16:00:00Z","v":1441,"vw":58.13},{"c":58.34,"h":58.55,"l":58.26,"n":86,"o":58.26,"t":"2026-10-08T16:15:00Z","v":2609,"vw":58.406854},{"c":58.21,"h":58.3,"l":58.19,"n":63,"o":58.24,"t":"2026-10-08T16:30:00Z","v":4263,"vw":58.208489},{"c":58.495,"h":58.52,"l":58.06,"n":64,"o":58.06,"t":"2026-10-08T16:45:00Z","v":1661,"vw":58.285},{"c":58.64,"h":58.64,"l":58.43,"n":40,"o":58.53,"t":"2026-10-08T17:00:00Z","v":970,"vw":58.537111},{"c":58.79,"h":58.8,"l":58.63,"n":93,"o":58.64,"t":"2026-10-08T17:15:00Z","v":2337,"vw":58.75},{"c":58.69,"h":58.88,"l":58.69,"n":86,"o":58.88,"t":"2026-10-08T17:30:00Z","v":4901,"vw":58.761879},{"c":58.745,"h":58.75,"l":58.745,"n":44,"o":58.75,"t":"2026-10-08T17:45:00Z","v":1318,"vw":58.74875},{"c":58.69,"h":58.69,"l":58.62,"n":43,"o":58.64,"t":"2026-10-08T18:00:00Z","v":1310,"vw":58.645597},{"c":58.58,"h":58.6,"l":58.58,"n":14,"o":58.6,"t":"2026-10-08T18:15:00Z","v":361,"vw":58.59},{"c":58.5,"h":58.55,"l":58.5,"n":27,"o":58.51,"t":"2026-10-08T18:30:00Z","v":1388,"vw":58.508843},{"c":58.56,"h":58.56,"l":58.55,"n":60,"o":58.55,"t":"2026-10-08T18:45:00Z","v":1892,"vw":58.557778},{"c":58.43,"h":58.48,"l":58.42,"n":57,"o":58.48,"t":"2026-10-08T19:00:00Z","v":1440,"vw":58.451393},{"c":58.335,"h":58.48,"l":58.335,"n":134,"o":58.48,"t":"2026-10-08T19:15:00Z","v":6333,"vw":58.409833},{"c":58.22,"h":58.3425,"l":58.18,"n":258,"o":58.335,"t":"2026-10-08T19:30:00Z","v":10732,"vw":58.246771},{"c":58.16,"h":58.26,"l":58.14,"n":906,"o":58.225,"t":"2026-10-08T19:45:00Z","v":44742,"vw":58.208129},{"c":58.2,"h":58.2,"l":58.2,"n":13,"o":58.2,"t":"2026-10-08T20:00:00Z","v":31789,"vw":58.2},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-09T11:45:00Z","v":138,"vw":58.1},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-09T12:00:00Z","v":101,"vw":58.58},{"c":57.8,"h":58.19,"l":57.8,"n":211,"o":58.01,"t":"2026-10-09T13:30:00Z","v":9299,"vw":57.84418},{"c":57.87,"h":57.87,"l":57.87,"n":6,"o":57.87,"t":"2026-10-09T13:45:00Z","v":175,"vw":57.87},{"c":58.075,"h":58.115,"l":58.075,"n":27,"o":58.115,"t":"2026-10-09T14:00:00Z","v":17610,"vw":58.103168},{"c":58.01,"h":58.02,"l":57.91,"n":66,"o":57.92,"t":"2026-10-09T14:15:00Z","v":1974,"vw":57.980906},{"c":57.83,"h":57.96,"l":57.83,"n":48,"o":57.88,"t":"2026-10-09T14:30:00Z","v":1859,"vw":57.92018},{"c":57.9,"h":57.935,"l":57.9,"n":9,"o":57.935,"t":"2026-10-09T14:45:00Z","v":529,"vw":57.925814},{"c":57.95,"h":57.95,"l":57.8619,"n":35,"o":57.91,"t":"2026-10-09T15:00:00Z","v":1560,"vw":57.899295},{"c":57.855,"h":57.88,"l":57.8,"n":97,"o":57.84,"t":"2026-10-09T15:15:00Z","v":11156,"vw":57.84238},{"c":57.79,"h":57.845,"l":57.7,"n":249,"o":57.84,"t":"2026-10-09T15:30:00Z","v":13937,"vw":57.792505},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-09T15:45:00Z","v":100,"vw":57.81},{"c":57.77,"h":57.87,"l":57.77,"n":21,"o":57.8381,"t":"2026-10-09T16:15:00Z","v":785,"vw":57.818275},{"c":57.78,"h":57.88,"l":57.78,"n":39,"o":57.88,"t":"2026-10-09T16:30:00Z","v":854,"vw":57.855},{"c":57.79,"h":57.81,"l":57.79,"n":29,"o":57.81,"t":"2026-10-09T16:45:00Z","v":1051,"vw":57.803024},{"c":57.75,"h":57.76,"l":57.7,"n":149,"o":57.7,"t":"2026-10-09T17:00:00Z","v":5331,"vw":57.744414},{"c":57.79,"h":57.79,"l":57.7,"n":46,"o":57.745,"t":"2026-10-09T17:15:00Z","v":4428,"vw":57.715556},{"c":57.84,"h":57.84,"l":57.82,"n":17,"o":57.83,"t":"2026-10-09T17:30:00Z","v":584,"vw":57.83},{"c":57.825,"h":57.825,"l":57.825,"n":3,"o":57.825,"t":"2026-10-09T17:45:00Z","v":539,"vw":57.825},{"c":57.7,"h":57.825,"l":57.7,"n":57,"o":57.825,"t":"2026-10-09T18:00:00Z","v":4160,"vw":57.714985},{"c":57.79,"h":57.8,"l":57.74,"n":50,"o":57.75,"t":"2026-10-09T18:15:00Z","v":1447,"vw":57.77875},{"c":57.88,"h":57.88,"l":57.835,"n":41,"o":57.84,"t":"2026-10-09T18:30:00Z","v":1421,"vw":57.850556},{"c":57.995,"h":58.085,"l":57.94,"n":54,"o":58,"t":"2026-10-09T18:45:00Z","v":3245,"vw":57.985682},{"c":57.98,"h":57.98,"l":57.98,"n":8,"o":57.98,"t":"2026-10-09T19:00:00Z","v":287,"vw":57.98},{"c":57.8751,"h":57.8751,"l":57.84,"n":28,"o":57.85,"t":"2026-10-09T19:15:00Z","v":1123,"vw":57.848094},{"c":57.86,"h":57.87,"l":57.82,"n":55,"o":57.83,"t":"2026-10-09T19:30:00Z","v":2677,"vw":57.864357},{"c":57.76,"h":57.85,"l":57.72,"n":467,"o":57.805,"t":"2026-10-09T19:45:00Z","v":14004,"vw":57.777311},{"c":57.78,"h":57.78,"l":57.78,"n":8,"o":57.78,"t":"2026-10-09T20:00:00Z","v":17734,"vw":57.78},{"c":58.05,"h":58.38,"l":57.78,"n":54,"o":57.78,"t":"2026-10-12T13:30:00Z","v":2592,"vw":58.007559},{"c":58.02,"h":58.06,"l":58.02,"n":11,"o":58.03,"t":"2026-10-12T13:45:00Z","v":682,"vw":58.028333},{"c":57.94,"h":58.03,"l":57.925,"n":53,"o":58.03,"t":"2026-10-12T14:00:00Z","v":2930,"vw":57.960855},{"c":57.84,"h":58.135,"l":57.74,"n":46,"o":57.74,"t":"2026-10-12T14:15:00Z","v":2699,"vw":57.966789},{"c":57.89,"h":57.99,"l":57.87,"n":44,"o":57.88,"t":"2026-10-12T14:30:00Z","v":6079,"vw":57.942456},{"c":58.03,"h":58.08,"l":57.89,"n":32,"o":58.05,"t":"2026-10-12T14:45:00Z","v":2718,"vw":57.994211},{"c":58.05,"h":58.05,"l":58.05,"n":12,"o":58.05,"t":"2026-10-12T15:00:00Z","v":186,"vw":58.05},{"c":58.08,"h":58.125,"l":57.94,"n":157,"o":58.01,"t":"2026-10-12T15:15:00Z","v":7602,"vw":58.027672},{"c":58.27,"h":58.27,"l":58.105,"n":47,"o":58.19,"t":"2026-10-12T15:30:00Z","v":1533,"vw":58.196033},{"c":58.295,"h":58.295,"l":58.21,"n":18,"o":58.21,"t":"2026-10-12T15:45:00Z","v":416,"vw":58.2525},{"c":58.335,"h":58.335,"l":58.335,"n":2,"o":58.335,"t":"2026-10-12T16:00:00Z","v":117,"vw":58.335},{"c":58.31,"h":58.43,"l":58.31,"n":52,"o":58.43,"t":"2026-10-12T16:15:00Z","v":1480,"vw":58.355555},{"c":58.33,"h":58.33,"l":58.33,"n":5,"o":58.33,"t":"2026-10-12T16:30:00Z","v":202,"vw":58.33},{"c":58.48,"h":58.56,"l":58.45,"n":129,"o":58.53,"t":"2026-10-12T17:15:00Z","v":4469,"vw":58.5071},{"c":58.4,"h":58.49,"l":58.4,"n":17,"o":58.49,"t":"2026-10-12T17:30:00Z","v":373,"vw":58.445},{"c":58.6,"h":58.6,"l":58.54,"n":23,"o":58.54,"t":"2026-10-12T17:45:00Z","v":872,"vw":58.56},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-12T18:00:00Z","v":218,"vw":58.5},{"c":58.6,"h":58.62,"l":58.48,"n":59,"o":58.48,"t":"2026-10-12T18:15:00Z","v":1657,"vw":58.558955},{"c":58.66,"h":58.66,"l":58.54,"n":31,"o":58.54,"t":"2026-10-12T19:00:00Z","v":618,"vw":58.616667},{"c":58.45,"h":58.57,"l":58.45,"n":107,"o":58.56,"t":"2026-10-12T19:30:00Z","v":2775,"vw":58.530833},{"c":58.3,"h":58.44,"l":58.17,"n":583,"o":58.44,"t":"2026-10-12T19:45:00Z","v":22456,"vw":58.273904},{"c":58.29,"h":58.29,"l":58.29,"n":8,"o":58.29,"t":"2026-10-12T20:00:00Z","v":19923,"vw":58.29},{"c":58.79,"h":58.79,"l":58.63,"n":54,"o":58.63,"t":"2026-10-13T13:30:00Z","v":1826,"vw":58.670323},{"c":58.27,"h":58.6,"l":58.27,"n":114,"o":58.6,"t":"2026-10-13T13:45:00Z","v":3148,"vw":58.425493},{"c":58.02,"h":58.28,"l":57.8,"n":118,"o":58.28,"t":"2026-10-13T14:00:00Z","v":5147,"vw":58.094112},{"c":58.035,"h":58.095,"l":58,"n":26,"o":58.0601,"t":"2026-10-13T14:15:00Z","v":1635,"vw":58.057933},{"c":58.12,"h":58.12,"l":58.05,"n":29,"o":58.1,"t":"2026-10-13T14:30:00Z","v":2419,"vw":58.091905},{"c":58.14,"h":58.14,"l":58.14,"n":15,"o":58.14,"t":"2026-10-13T14:45:00Z","v":118,"vw":58.14},{"c":58.19,"h":58.2,"l":58.05,"n":50,"o":58.06,"t":"2026-10-13T15:00:00Z","v":3490,"vw":58.173566},{"c":58.255,"h":58.255,"l":58.245,"n":9,"o":58.245,"t":"2026-10-13T15:15:00Z","v":349,"vw":58.24988},{"c":57.97,"h":57.995,"l":57.97,"n":33,"o":57.995,"t":"2026-10-13T15:45:00Z","v":415,"vw":57.9825},{"c":57.825,"h":57.87,"l":57.81,"n":52,"o":57.87,"t":"2026-10-13T16:00:00Z","v":1146,"vw":57.852658},{"c":57.79,"h":57.79,"l":57.79,"n":10,"o":57.79,"t":"2026-10-13T16:15:00Z","v":312,"vw":57.79},{"c":57.82,"h":57.82,"l":57.7,"n":44,"o":57.76,"t":"2026-10-13T16:30:00Z","v":1587,"vw":57.807189},{"c":57.81,"h":57.87,"l":57.81,"n":37,"o":57.87,"t":"2026-10-13T16:45:00Z","v":1158,"vw":57.819375},{"c":57.91,"h":57.91,"l":57.83,"n":30,"o":57.83,"t":"2026-10-13T17:00:00Z","v":1345,"vw":57.898889},{"c":57.91,"h":57.91,"l":57.9,"n":27,"o":57.9,"t":"2026-10-13T17:15:00Z","v":543,"vw":57.905},{"c":58.07,"h":58.07,"l":57.91,"n":82,"o":57.97,"t":"2026-10-13T17:30:00Z","v":6249,"vw":57.980026},{"c":57.97,"h":58,"l":57.9,"n":16,"o":58,"t":"2026-10-13T17:45:00Z","v":673,"vw":57.956667},{"c":58.05,"h":58.17,"l":58.04,"n":69,"o":58.04,"t":"2026-10-13T18:00:00Z","v":2383,"vw":58.109063},{"c":57.93,"h":57.97,"l":57.93,"n":33,"o":57.97,"t":"2026-10-13T18:45:00Z","v":740,"vw":57.96},{"c":58.08,"h":58.08,"l":58,"n":38,"o":58,"t":"2026-10-13T19:00:00Z","v":697,"vw":58.026667},{"c":58.075,"h":58.075,"l":58.075,"n":7,"o":58.075,"t":"2026-10-13T19:15:00Z","v":1878,"vw":58.075},{"c":58.09,"h":58.09,"l":58.09,"n":13,"o":58.09,"t":"2026-10-13T19:30:00Z","v":156,"vw":58.09},{"c":58.02,"h":58.15,"l":58.01,"n":467,"o":58.02,"t":"2026-10-13T19:45:00Z","v":14013,"vw":58.042859},{"c":58.03,"h":58.03,"l":58.03,"n":14,"o":58.03,"t":"2026-10-13T20:00:00Z","v":17098,"vw":58.03},{"c":57.03,"h":57.3,"l":57.01,"n":63,"o":57.3,"t":"2026-10-14T13:30:00Z","v":1700,"vw":57.203226},{"c":57,"h":57.08,"l":57,"n":168,"o":57.04,"t":"2026-10-14T13:45:00Z","v":4876,"vw":57.013983},{"c":57.27,"h":57.27,"l":57.04,"n":24,"o":57.04,"t":"2026-10-14T14:00:00Z","v":609,"vw":57.165},{"c":57.625,"h":57.65,"l":57.26,"n":152,"o":57.31,"t":"2026-10-14T14:15:00Z","v":5841,"vw":57.405357},{"c":57.84,"h":57.84,"l":57.62,"n":40,"o":57.62,"t":"2026-10-14T14:30:00Z","v":2007,"vw":57.730083},{"c":57.66,"h":58.02,"l":57.66,"n":73,"o":57.71,"t":"2026-10-14T14:45:00Z","v":4637,"vw":57.818896},{"c":57.685,"h":57.72,"l":57.68,"n":54,"o":57.7,"t":"2026-10-14T15:00:00Z","v":1234,"vw":57.69625},{"c":57.79,"h":57.79,"l":57.74,"n":32,"o":57.74,"t":"2026-10-14T15:15:00Z","v":1120,"vw":57.768611},{"c":57.93,"h":58.03,"l":57.84,"n":52,"o":57.84,"t":"2026-10-14T15:30:00Z","v":1857,"vw":57.92312},{"c":58.14,"h":58.24,"l":57.96,"n":97,"o":57.9675,"t":"2026-10-14T15:45:00Z","v":5188,"vw":58.088712},{"c":57.95,"h":58.115,"l":57.95,"n":143,"o":58.1,"t":"2026-10-14T16:00:00Z","v":13740,"vw":58.062306},{"c":57.8,"h":57.95,"l":57.795,"n":87,"o":57.95,"t":"2026-10-14T16:15:00Z","v":5165,"vw":57.911205},{"c":57.96,"h":58.02,"l":57.87,"n":35,"o":57.87,"t":"2026-10-14T16:30:00Z","v":2345,"vw":57.941028},{"c":57.74,"h":57.88,"l":57.74,"n":12,"o":57.88,"t":"2026-10-14T16:45:00Z","v":793,"vw":57.856667},{"c":57.71,"h":57.79,"l":57.71,"n":67,"o":57.78,"t":"2026-10-14T17:00:00Z","v":1832,"vw":57.766198},{"c":57.75,"h":57.75,"l":57.7,"n":13,"o":57.7,"t":"2026-10-14T17:15:00Z","v":272,"vw":57.725},{"c":57.62,"h":57.73,"l":57.58,"n":86,"o":57.69,"t":"2026-10-14T17:45:00Z","v":3295,"vw":57.665959},{"c":57.68,"h":57.7,"l":57.6,"n":63,"o":57.7,"t":"2026-10-14T18:00:00Z","v":3313,"vw":57.664167},{"c":57.69,"h":57.72,"l":57.69,"n":28,"o":57.705,"t":"2026-10-14T18:15:00Z","v":920,"vw":57.702},{"c":57.66,"h":57.66,"l":57.66,"n":36,"o":57.66,"t":"2026-10-14T18:30:00Z","v":478,"vw":57.66},{"c":57.515,"h":57.57,"l":57.5,"n":59,"o":57.54,"t":"2026-10-14T18:45:00Z","v":1815,"vw":57.535},{"c":57.6899,"h":57.6899,"l":57.48,"n":55,"o":57.48,"t":"2026-10-14T19:00:00Z","v":1475,"vw":57.560286},{"c":57.53,"h":57.63,"l":57.5,"n":103,"o":57.63,"t":"2026-10-14T19:15:00Z","v":3281,"vw":57.55837},{"c":57.42,"h":57.62,"l":57.4,"n":215,"o":57.57,"t":"2026-10-14T19:30:00Z","v":7617,"vw":57.502259},{"c":57.65,"h":57.715,"l":57.41,"n":682,"o":57.42,"t":"2026-10-14T19:45:00Z","v":23101,"vw":57.606483},{"c":57.69,"h":57.69,"l":57.69,"n":16,"o":57.69,"t":"2026-10-14T20:00:00Z","v":37136,"vw":57.69},{"c":57.87,"h":58.13,"l":57.87,"n":42,"o":58.06,"t":"2026-10-15T13:30:00Z","v":2050,"vw":58.014969},{"c":58.27,"h":58.27,"l":58.05,"n":81,"o":58.05,"t":"2026-10-15T13:45:00Z","v":2631,"vw":58.2015},{"c":58.51,"h":58.62,"l":58.2112,"n":116,"o":58.46,"t":"2026-10-15T14:00:00Z","v":2826,"vw":58.472953},{"c":58.56,"h":58.56,"l":58.46,"n":65,"o":58.5,"t":"2026-10-15T14:15:00Z","v":3985,"vw":58.507947},{"c":58.81,"h":58.82,"l":58.72,"n":50,"o":58.81,"t":"2026-10-15T14:30:00Z","v":2673,"vw":58.805787},{"c":58.58,"h":58.725,"l":58.54,"n":70,"o":58.69,"t":"2026-10-15T14:45:00Z","v":3831,"vw":58.623946},{"c":58.19,"h":58.63,"l":58.19,"n":38,"o":58.63,"t":"2026-10-15T15:00:00Z","v":1254,"vw":58.406},{"c":58.07,"h":58.13,"l":58.07,"n":17,"o":58.11,"t":"2026-10-15T15:15:00Z","v":1430,"vw":58.107692},{"c":58.26,"h":58.27,"l":58.2,"n":37,"o":58.24,"t":"2026-10-15T15:30:00Z","v":2050,"vw":58.225625},{"c":58.27,"h":58.27,"l":58.27,"n":25,"o":58.27,"t":"2026-10-15T15:45:00Z","v":2395,"vw":58.27},{"c":58.22,"h":58.26,"l":58.12,"n":64,"o":58.12,"t":"2026-10-15T16:00:00Z","v":2046,"vw":58.220278},{"c":58.31,"h":58.34,"l":58.29,"n":48,"o":58.33,"t":"2026-10-15T16:30:00Z","v":2992,"vw":58.321013},{"c":58.31,"h":58.36,"l":58.31,"n":24,"o":58.36,"t":"2026-10-15T16:45:00Z","v":1078,"vw":58.349983},{"c":58.35,"h":58.35,"l":58.3,"n":32,"o":58.3,"t":"2026-10-15T17:00:00Z","v":1400,"vw":58.324357},{"c":58.36,"h":58.36,"l":58.31,"n":32,"o":58.31,"t":"2026-10-15T17:15:00Z","v":657,"vw":58.32732},{"c":58.255,"h":58.35,"l":58.2401,"n":35,"o":58.35,"t":"2026-10-15T17:30:00Z","v":2016,"vw":58.303083},{"c":58.17,"h":58.26,"l":58.17,"n":34,"o":58.26,"t":"2026-10-15T17:45:00Z","v":1020,"vw":58.226601},{"c":58.24,"h":58.24,"l":58.24,"n":13,"o":58.24,"t":"2026-10-15T18:00:00Z","v":1079,"vw":58.24},{"c":58.27,"h":58.32,"l":58.27,"n":50,"o":58.3,"t":"2026-10-15T18:15:00Z","v":2547,"vw":58.287952},{"c":58.21,"h":58.215,"l":58.21,"n":17,"o":58.215,"t":"2026-10-15T18:30:00Z","v":967,"vw":58.211429},{"c":58.175,"h":58.175,"l":58.175,"n":3,"o":58.175,"t":"2026-10-15T18:45:00Z","v":103,"vw":58.175},{"c":58.14,"h":58.14,"l":58.14,"n":5,"o":58.14,"t":"2026-10-15T19:00:00Z","v":290,"vw":58.14},{"c":58.21,"h":58.24,"l":58.14,"n":66,"o":58.14,"t":"2026-10-15T19:15:00Z","v":1839,"vw":58.196583},{"c":58.2,"h":58.25,"l":58.2,"n":34,"o":58.23,"t":"2026-10-15T19:30:00Z","v":932,"vw":58.228},{"c":58.31,"h":58.355,"l":58.1,"n":590,"o":58.12,"t":"2026-10-15T19:45:00Z","v":17154,"vw":58.245784},{"c":58.32,"h":58.32,"l":58.32,"n":5,"o":58.32,"t":"2026-10-15T20:00:00Z","v":26044,"vw":58.32},{"c":59.3175,"h":59.33,"l":58.58,"n":261,"o":58.58,"t":"2026-10-16T13:30:00Z","v":6921,"vw":58.700573},{"c":59.365,"h":59.49,"l":59.355,"n":33,"o":59.49,"t":"2026-10-16T13:45:00Z","v":1713,"vw":59.408399},{"c":59.39,"h":59.445,"l":59.37,"n":133,"o":59.37,"t":"2026-10-16T14:00:00Z","v":7543,"vw":59.422289},{"c":59.46,"h":59.525,"l":59.46,"n":48,"o":59.52,"t":"2026-10-16T14:30:00Z","v":933,"vw":59.49125},{"c":59.37,"h":59.53,"l":59.37,"n":65,"o":59.53,"t":"2026-10-16T14:45:00Z","v":2470,"vw":59.406065},{"c":59.54,"h":59.55,"l":59.45,"n":46,"o":59.54,"t":"2026-10-16T15:00:00Z","v":2086,"vw":59.525417},{"c":59.27,"h":59.42,"l":59.27,"n":12,"o":59.42,"t":"2026-10-16T15:15:00Z","v":455,"vw":59.345},{"c":59.265,"h":59.265,"l":59.265,"n":10,"o":59.265,"t":"2026-10-16T15:30:00Z","v":263,"vw":59.265},{"c":59.055,"h":59.09,"l":59.055,"n":11,"o":59.09,"t":"2026-10-16T15:45:00Z","v":623,"vw":59.066979},{"c":59.08,"h":59.095,"l":59.01,"n":48,"o":59.085,"t":"2026-10-16T16:00:00Z","v":5200,"vw":59.074275},{"c":58.76,"h":58.8,"l":58.75,"n":62,"o":58.78,"t":"2026-10-16T16:15:00Z","v":2082,"vw":58.775181},{"c":58.84,"h":58.875,"l":58.77,"n":64,"o":58.77,"t":"2026-10-16T16:30:00Z","v":3245,"vw":58.840309},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-16T16:45:00Z","v":115,"vw":58.73},{"c":58.665,"h":58.74,"l":58.66,"n":58,"o":58.69,"t":"2026-10-16T17:00:00Z","v":1816,"vw":58.693125},{"c":58.89,"h":58.89,"l":58.75,"n":66,"o":58.75,"t":"2026-10-16T17:15:00Z","v":1587,"vw":58.838608},{"c":58.82,"h":58.84,"l":58.6587,"n":28,"o":58.735,"t":"2026-10-16T17:30:00Z","v":1035,"vw":58.753123},{"c":58.85,"h":58.85,"l":58.765,"n":14,"o":58.765,"t":"2026-10-16T17:45:00Z","v":568,"vw":58.790216},{"c":58.78,"h":58.78,"l":58.77,"n":32,"o":58.77,"t":"2026-10-16T18:15:00Z","v":900,"vw":58.7725},{"c":58.785,"h":58.785,"l":58.785,"n":36,"o":58.785,"t":"2026-10-16T18:30:00Z","v":509,"vw":58.785},{"c":58.85,"h":58.85,"l":58.6904,"n":54,"o":58.6904,"t":"2026-10-16T19:00:00Z","v":1162,"vw":58.792508},{"c":58.8,"h":58.81,"l":58.8,"n":17,"o":58.81,"t":"2026-10-16T19:15:00Z","v":765,"vw":58.808333},{"c":58.69,"h":58.755,"l":58.59,"n":255,"o":58.74,"t":"2026-10-16T19:30:00Z","v":10194,"vw":58.693564},{"c":58.65,"h":58.915,"l":58.61,"n":570,"o":58.705,"t":"2026-10-16T19:45:00Z","v":22546,"vw":58.711556},{"c":58.88,"h":58.88,"l":58.61,"n":21,"o":58.61,"t":"2026-10-16T20:00:00Z","v":26763,"vw":58.611973},{"c":58.85,"h":58.95,"l":58.565,"n":25,"o":58.65,"t":"2026-10-19T13:30:00Z","v":1096,"vw":58.71672},{"c":58.62,"h":58.93,"l":58.62,"n":11,"o":58.93,"t":"2026-10-19T13:45:00Z","v":481,"vw":58.775},{"c":58.6725,"h":58.71,"l":58.355,"n":14,"o":58.71,"t":"2026-10-19T14:00:00Z","v":548,"vw":58.5945},{"c":58.66,"h":58.85,"l":58.65,"n":127,"o":58.65,"t":"2026-10-19T14:15:00Z","v":8014,"vw":58.729083},{"c":58.57,"h":58.71,"l":58.57,"n":57,"o":58.62,"t":"2026-10-19T14:30:00Z","v":3134,"vw":58.624668},{"c":58.54,"h":58.54,"l":58.54,"n":19,"o":58.54,"t":"2026-10-19T14:45:00Z","v":616,"vw":58.54},{"c":58.58,"h":58.69,"l":58.58,"n":26,"o":58.69,"t":"2026-10-19T15:00:00Z","v":617,"vw":58.6625},{"c":58.61,"h":58.96,"l":58.61,"n":104,"o":58.9,"t":"2026-10-19T15:15:00Z","v":5719,"vw":58.810014},{"c":58.56,"h":58.65,"l":58.56,"n":33,"o":58.65,"t":"2026-10-19T16:00:00Z","v":1266,"vw":58.616129},{"c":58.56,"h":58.62,"l":58.56,"n":43,"o":58.61,"t":"2026-10-19T16:15:00Z","v":2398,"vw":58.604211},{"c":58.575,"h":58.575,"l":58.56,"n":29,"o":58.56,"t":"2026-10-19T16:45:00Z","v":817,"vw":58.565},{"c":58.46,"h":58.57,"l":58.46,"n":51,"o":58.51,"t":"2026-10-19T17:00:00Z","v":5286,"vw":58.521223},{"c":58.465,"h":58.5,"l":58.46,"n":25,"o":58.46,"t":"2026-10-19T17:15:00Z","v":1521,"vw":58.467973},{"c":58.49,"h":58.51,"l":58.47,"n":41,"o":58.51,"t":"2026-10-19T17:30:00Z","v":1337,"vw":58.4975},{"c":58.52,"h":58.52,"l":58.52,"n":8,"o":58.52,"t":"2026-10-19T17:45:00Z","v":298,"vw":58.52},{"c":58.515,"h":58.515,"l":58.48,"n":17,"o":58.49,"t":"2026-10-19T18:00:00Z","v":757,"vw":58.487866},{"c":58.53,"h":58.53,"l":58.52,"n":7,"o":58.52,"t":"2026-10-19T18:15:00Z","v":597,"vw":58.523127},{"c":58.46,"h":58.51,"l":58.46,"n":53,"o":58.5,"t":"2026-10-19T18:30:00Z","v":1380,"vw":58.495448},{"c":58.425,"h":58.51,"l":58.38,"n":138,"o":58.455,"t":"2026-10-19T18:45:00Z","v":7486,"vw":58.45199},{"c":58.355,"h":58.445,"l":58.355,"n":99,"o":58.425,"t":"2026-10-19T19:00:00Z","v":2102,"vw":58.396553},{"c":58.38,"h":58.425,"l":58.34,"n":177,"o":58.35,"t":"2026-10-19T19:15:00Z","v":7933,"vw":58.36695},{"c":58.26,"h":58.38,"l":58.26,"n":47,"o":58.38,"t":"2026-10-19T19:30:00Z","v":1164,"vw":58.34},{"c":58.6,"h":58.6,"l":58.25,"n":766,"o":58.28,"t":"2026-10-19T19:45:00Z","v":33257,"vw":58.408728},{"c":58.42,"h":58.583,"l":58.42,"n":8,"o":58.583,"t":"2026-10-19T20:00:00Z","v":27035,"vw":58.421216},{"c":58.8,"h":58.8,"l":58.5,"n":22,"o":58.5,"t":"2026-10-19T20:15:00Z","v":918,"vw":58.685409},{"c":59.5,"h":59.5,"l":58.8,"n":40,"o":59.01,"t":"2026-10-19T22:00:00Z","v":2607,"vw":59.282204},{"c":60.41,"h":60.655,"l":59.585,"n":86,"o":59.9,"t":"2026-10-20T13:30:00Z","v":8824,"vw":60.359718},{"c":60.965,"h":60.965,"l":59.8801,"n":16,"o":59.8801,"t":"2026-10-20T13:45:00Z","v":927,"vw":60.332181},{"c":59.58,"h":60.2,"l":59.42,"n":795,"o":60,"t":"2026-10-20T14:00:00Z","v":26582,"vw":59.908511},{"c":59.9639,"h":60.15,"l":59.41,"n":27,"o":59.41,"t":"2026-10-20T14:15:00Z","v":1218,"vw":59.978211},{"c":59.68,"h":59.9,"l":59.665,"n":37,"o":59.9,"t":"2026-10-20T14:30:00Z","v":2989,"vw":59.768412},{"c":59.485,"h":59.665,"l":59.485,"n":32,"o":59.665,"t":"2026-10-20T14:45:00Z","v":1076,"vw":59.587857},{"c":59.31,"h":59.44,"l":59.31,"n":17,"o":59.38,"t":"2026-10-20T15:00:00Z","v":426,"vw":59.376667},{"c":58.96,"h":59.06,"l":58.885,"n":43,"o":58.885,"t":"2026-10-20T15:15:00Z","v":1192,"vw":58.994375},{"c":59.12,"h":59.14,"l":58.91,"n":51,"o":58.91,"t":"2026-10-20T15:30:00Z","v":2072,"vw":59.117692},{"c":59.165,"h":59.17,"l":59.11,"n":29,"o":59.12,"t":"2026-10-20T15:45:00Z","v":1485,"vw":59.123969},{"c":59.02,"h":59.06,"l":58.94,"n":39,"o":58.99,"t":"2026-10-20T16:00:00Z","v":1400,"vw":58.973333},{"c":58.93,"h":59.08,"l":58.93,"n":68,"o":59.02,"t":"2026-10-20T16:15:00Z","v":3508,"vw":59.051372},{"c":59.03,"h":59.06,"l":58.98,"n":81,"o":59.01,"t":"2026-10-20T16:30:00Z","v":3523,"vw":59.022823},{"c":59.01,"h":59.085,"l":59,"n":75,"o":59.05,"t":"2026-10-20T16:45:00Z","v":2230,"vw":59.034643},{"c":58.79,"h":58.96,"l":58.79,"n":22,"o":58.96,"t":"2026-10-20T17:00:00Z","v":665,"vw":58.915},{"c":58.675,"h":58.675,"l":58.675,"n":1,"o":58.675,"t":"2026-10-20T17:15:00Z","v":100,"vw":58.675},{"c":58.78,"h":58.86,"l":58.76,"n":22,"o":58.86,"t":"2026-10-20T17:30:00Z","v":1204,"vw":58.772},{"c":58.965,"h":59.07,"l":58.61,"n":428,"o":58.7,"t":"2026-10-20T17:45:00Z","v":15721,"vw":58.827622},{"c":58.97,"h":59.09,"l":58.88,"n":42,"o":59.09,"t":"2026-10-20T18:00:00Z","v":3368,"vw":58.987819},{"c":58.8375,"h":58.91,"l":58.79,"n":52,"o":58.91,"t":"2026-10-20T18:15:00Z","v":1944,"vw":58.832292},{"c":58.77,"h":58.875,"l":58.76,"n":12,"o":58.875,"t":"2026-10-20T18:30:00Z","v":448,"vw":58.791407},{"c":58.8525,"h":58.8525,"l":58.8525,"n":4,"o":58.8525,"t":"2026-10-20T18:45:00Z","v":127,"vw":58.8525},{"c":59.68,"h":59.75,"l":58.85,"n":275,"o":58.85,"t":"2026-10-20T19:00:00Z","v":14032,"vw":59.140888},{"c":59.8,"h":59.955,"l":59.7,"n":207,"o":59.78,"t":"2026-10-20T19:15:00Z","v":8268,"vw":59.792758},{"c":59.63,"h":60.01,"l":59.63,"n":418,"o":59.965,"t":"2026-10-20T19:30:00Z","v":16280,"vw":59.771846},{"c":59.05,"h":59.59,"l":59.01,"n":895,"o":59.585,"t":"2026-10-20T19:45:00Z","v":33137,"vw":59.241268},{"c":59.04,"h":59.04,"l":59.04,"n":11,"o":59.04,"t":"2026-10-20T20:00:00Z","v":35837,"vw":59.04},{"c":58.86,"h":59.77,"l":58.64,"n":115,"o":59.04,"t":"2026-10-21T13:30:00Z","v":11391,"vw":59.398966},{"c":59.05,"h":59.05,"l":59.035,"n":4,"o":59.035,"t":"2026-10-21T13:45:00Z","v":272,"vw":59.0425},{"c":58.59,"h":59.05,"l":58.475,"n":51,"o":59.05,"t":"2026-10-21T14:00:00Z","v":2862,"vw":58.67079},{"c":58.6425,"h":58.7,"l":58.49,"n":46,"o":58.49,"t":"2026-10-21T14:15:00Z","v":2271,"vw":58.665207},{"c":58.96,"h":58.96,"l":58.79,"n":55,"o":58.79,"t":"2026-10-21T14:30:00Z","v":2785,"vw":58.852595},{"c":59.12,"h":59.32,"l":58.79,"n":107,"o":58.79,"t":"2026-10-21T14:45:00Z","v":5809,"vw":59.063418},{"c":58.92,"h":59.11,"l":58.92,"n":34,"o":59.06,"t":"2026-10-21T15:00:00Z","v":2261,"vw":58.98675},{"c":59.015,"h":59.09,"l":59,"n":76,"o":59.06,"t":"2026-10-21T15:30:00Z","v":3530,"vw":59.081194},{"c":58.72,"h":58.96,"l":58.72,"n":112,"o":58.95,"t":"2026-10-21T15:45:00Z","v":3656,"vw":58.915097},{"c":58.44,"h":58.57,"l":58.44,"n":36,"o":58.57,"t":"2026-10-21T16:00:00Z","v":783,"vw":58.506667},{"c":58.58,"h":58.61,"l":58.5,"n":32,"o":58.5,"t":"2026-10-21T16:15:00Z","v":1283,"vw":58.585714},{"c":58.47,"h":58.56,"l":58.35,"n":335,"o":58.555,"t":"2026-10-21T16:30:00Z","v":13576,"vw":58.442707},{"c":58.59,"h":58.65,"l":58.47,"n":68,"o":58.47,"t":"2026-10-21T17:00:00Z","v":1980,"vw":58.573916},{"c":58.52,"h":58.52,"l":58.47,"n":22,"o":58.47,"t":"2026-10-21T17:15:00Z","v":705,"vw":58.491667},{"c":58.62,"h":58.62,"l":58.41,"n":26,"o":58.41,"t":"2026-10-21T17:30:00Z","v":912,"vw":58.462},{"c":58.57,"h":58.8,"l":58.41,"n":213,"o":58.495,"t":"2026-10-21T18:00:00Z","v":15505,"vw":58.611565},{"c":58.59,"h":58.79,"l":58.59,"n":88,"o":58.71,"t":"2026-10-21T18:15:00Z","v":4164,"vw":58.69701},{"c":58.745,"h":58.745,"l":58.51,"n":8,"o":58.58,"t":"2026-10-21T18:30:00Z","v":464,"vw":58.58625},{"c":58.655,"h":58.655,"l":58.51,"n":53,"o":58.63,"t":"2026-10-21T18:45:00Z","v":1328,"vw":58.604038},{"c":58.57,"h":58.57,"l":58.45,"n":49,"o":58.5,"t":"2026-10-21T19:00:00Z","v":1297,"vw":58.491186},{"c":58.785,"h":58.785,"l":58.51,"n":92,"o":58.58,"t":"2026-10-21T19:15:00Z","v":3917,"vw":58.619881},{"c":58.61,"h":58.63,"l":58.56,"n":24,"o":58.63,"t":"2026-10-21T19:30:00Z","v":1053,"vw":58.615496},{"c":58.69,"h":58.95,"l":58.55,"n":765,"o":58.75,"t":"2026-10-21T19:45:00Z","v":33508,"vw":58.706445},{"c":58.71,"h":58.71,"l":58.71,"n":9,"o":58.71,"t":"2026-10-21T20:00:00Z","v":33574,"vw":58.71},{"c":58.3,"h":58.6,"l":57,"n":46,"o":58.6,"t":"2026-10-22T13:00:00Z","v":2511,"vw":58.014363},{"c":60.155,"h":60.155,"l":58.9,"n":99,"o":58.9,"t":"2026-10-22T13:30:00Z","v":5985,"vw":59.165291}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":73.25263002832911,"iv":0.4993022994738969,"gamma":0.02116028684725673,"theta":-0.02588910987020008,"vega":0.029857107358590845,"rho":0.004319099158960995,"breakevenPct":22.39652568918479},{"delta":0.15,"premium":0.6101225241787603,"strike":69.20297449430929,"iv":0.43187995730166473,"gamma":0.029551148896463847,"theta":-0.02953485625076724,"vega":0.0376534686273793,"rho":0.006464379252279711,"breakevenPct":16.05535203804845},{"delta":0.2,"premium":0.941890283750657,"strike":68.07833802118421,"iv":0.45705593489447643,"gamma":0.032541726029861044,"theta":-0.03718383529538055,"vega":0.04422895087024484,"rho":0.008587019591710682,"breakevenPct":14.737309126315132},{"delta":0.25,"premium":1.2736580433225535,"strike":66.95370154805914,"iv":0.4822319124872881,"gamma":0.03553230316325824,"theta":-0.044832814339993865,"vega":0.050804433113110385,"rho":0.01070965993114165,"breakevenPct":13.419266214581814},{"delta":0.3,"premium":1.6054258028944501,"strike":65.82906507493406,"iv":0.5074078900800998,"gamma":0.038522880296655446,"theta":-0.05248179338460718,"vega":0.05737991535597593,"rho":0.012832300270572621,"breakevenPct":12.101223302848494},{"delta":0.35,"premium":1.8947093094108347,"strike":64.68064778992262,"iv":0.5148750382092037,"gamma":0.04236720337420828,"theta":-0.057225009681667216,"vega":0.06255125988898538,"rho":0.014985202325957143,"breakevenPct":10.673023188984187},{"delta":0.4,"premium":2.0648263111214176,"strike":63.46552634913273,"iv":0.4726696804186523,"gamma":0.04860624715037436,"theta":-0.05381768629597998,"vega":0.06378405846401514,"rho":0.01722298719462543,"breakevenPct":8.935836855214268},{"delta":0.45,"premium":2.2349433128320007,"strike":62.25040490834285,"iv":0.430464322628101,"gamma":0.05484529092654043,"theta":-0.05041036291029275,"vega":0.06501685703904489,"rho":0.019460772063293708,"breakevenPct":7.19865052144435},{"delta":0.5,"premium":2.4050603145425833,"strike":61.03528346755297,"iv":0.38825896483754974,"gamma":0.06108433470270651,"theta":-0.04700303952460552,"vega":0.06624965561407464,"rho":0.02169855693196199,"breakevenPct":5.461464187674431},{"delta":0.55,"premium":2.597632183908046,"strike":59.91494252873563,"iv":0.3491290574712643,"gamma":0.06559365517241379,"theta":-0.04349098850574712,"vega":0.06630822988505745,"rho":0.023931778596130732,"breakevenPct":3.9191666738320565},{"delta":0.6,"premium":2.919471264367816,"strike":59.34022988505747,"iv":0.3277037701149425,"gamma":0.06014537931034483,"theta":-0.0393760459770115,"vega":0.05960708045977011,"rho":0.02613873100196427,"breakevenPct":3.4987966909239194},{"delta":0.65,"premium":3.2413103448275864,"strike":58.76551724137931,"iv":0.3062784827586207,"gamma":0.05469710344827586,"theta":-0.03526110344827586,"vega":0.05290593103448275,"rho":0.028345683407797813,"breakevenPct":3.0784267080157814},{"delta":0.7,"premium":3.5631494252873557,"strike":58.19080459770115,"iv":0.28485319540229886,"gamma":0.0492488275862069,"theta":-0.031146160919540235,"vega":0.0462047816091954,"rho":0.030552635813631348,"breakevenPct":2.6580567251076443},{"delta":0.75,"premium":3.8849885057471263,"strike":57.61609195402299,"iv":0.263427908045977,"gamma":0.04380055172413794,"theta":-0.0270312183908046,"vega":0.039503632183908045,"rho":0.03275958821946489,"breakevenPct":2.2376867421995064},{"delta":0.8,"premium":4.206827586206897,"strike":57.04137931034483,"iv":0.24200262068965514,"gamma":0.03835227586206896,"theta":-0.02291627586206896,"vega":0.03280248275862068,"rho":0.034966540625298435,"breakevenPct":1.817316759291368},{"delta":0.85,"premium":4.528666666666666,"strike":56.46666666666667,"iv":0.22057733333333335,"gamma":0.03290400000000001,"theta":-0.01880133333333334,"vega":0.026101333333333337,"rho":0.03717349303113197,"breakevenPct":1.3969467763832308},{"delta":0.9,"premium":4.850505747126436,"strike":55.89195402298851,"iv":0.1991520459770115,"gamma":0.027455724137931035,"theta":-0.014686390804597705,"vega":0.01940018390804598,"rho":0.039380445436965505,"breakevenPct":0.9765767934750929}],"put":[{"delta":0.1,"premium":0.8899168193313222,"strike":43.96089861024094,"iv":0.9656239173117964,"gamma":0.0105257043569498,"theta":-0.04786591998052622,"vega":0.029545381222099813,"rho":-0.005667598662388304,"breakevenPct":28.39999702284163},{"delta":0.15,"premium":1.0492671224426233,"strike":49.853424488524645,"iv":0.7225284168946321,"gamma":0.019001143112276925,"theta":-0.04764640153922159,"vega":0.039723390148523365,"rho":-0.008307105733885288,"breakevenPct":18.869325299506237},{"delta":0.2,"premium":1.2150654325293933,"strike":52.751090542156554,"iv":0.607699438664179,"gamma":0.027949072446713685,"theta":-0.04614671719960094,"vega":0.04711280928711251,"rho":-0.010957197895088346,"breakevenPct":14.327944294527207},{"delta":0.25,"premium":1.4030445912064218,"strike":55.230628657419224,"iv":0.5141405406693822,"gamma":0.036189945206033,"theta":-0.044945556820817766,"vega":0.05364110669728672,"rho":-0.013613329498586789,"breakevenPct":10.518520378667109},{"delta":0.3,"premium":1.6673711957349948,"strike":56.37987476406519,"iv":0.4855765549659166,"gamma":0.04171044033710938,"theta":-0.044404458791705056,"vega":0.05693240628830197,"rho":-0.016284860998411654,"breakevenPct":9.047454794563714},{"delta":0.35,"premium":1.9316978002635676,"strike":57.52912087071116,"iv":0.45701256926245104,"gamma":0.04723093546818576,"theta":-0.04386336076259234,"vega":0.06022370587931722,"rho":-0.01895639249823652,"breakevenPct":7.57638921046032},{"delta":0.4,"premium":2.196024404792141,"strike":58.678366977357136,"iv":0.4284485835589854,"gamma":0.052751430599262156,"theta":-0.043322262733479625,"vega":0.06351500547033247,"rho":-0.02162792399806139,"breakevenPct":6.105323626356924},{"delta":0.45,"premium":2.460351009320714,"strike":59.827613084003104,"iv":0.39988459785551983,"gamma":0.05827192573033854,"theta":-0.04278116470436691,"vega":0.06680630506134771,"rho":-0.024299455497886258,"breakevenPct":4.6342580422535296},{"delta":0.5,"premium":2.9327902240325865,"strike":60.72131704005431,"iv":0.3905075016972166,"gamma":0.05804687712152071,"theta":-0.04056490156143924,"vega":0.06532359131025119,"rho":-0.0270876029213687,"breakevenPct":3.9339592452469074},{"delta":0.55,"premium":3.4419551934826886,"strike":61.56992532247115,"iv":0.3845163272233537,"gamma":0.056807909029192125,"theta":-0.038053021045485406,"vega":0.06299840461642905,"rho":-0.029896329625496595,"breakevenPct":3.369678116551479},{"delta":0.6,"premium":3.95112016293279,"strike":62.41853360488798,"iv":0.37852515274949083,"gamma":0.05556894093686354,"theta":-0.03554114052953157,"vega":0.06067321792260692,"rho":-0.03270505632962449,"breakevenPct":2.805396987856052},{"delta":0.65,"premium":4.460285132382892,"strike":63.26714188730482,"iv":0.37253397827562795,"gamma":0.05432997284453496,"theta":-0.033029260013577734,"vega":0.05834803122878479,"rho":-0.03551378303375238,"breakevenPct":2.2411158591606237},{"delta":0.7,"premium":4.969450101832994,"strike":64.11575016972165,"iv":0.3665428038017651,"gamma":0.05309100475220638,"theta":-0.030517379497623898,"vega":0.05602284453496267,"rho":-0.038322509737880275,"breakevenPct":1.6768347304651963},{"delta":0.75,"premium":5.478615071283096,"strike":64.9643584521385,"iv":0.36055162932790225,"gamma":0.051852036659877795,"theta":-0.02800549898167006,"vega":0.05369765784114053,"rho":-0.041131236442008175,"breakevenPct":1.112553601769768},{"delta":0.8,"premium":8.148847926267285,"strike":67.75921658986175,"iv":0.43568179723502315,"gamma":0.0392179723502304,"theta":-0.028507027649769586,"vega":0.046867511520737315,"rho":-0.045582220587614235,"breakevenPct":0.9053799956870241},{"delta":0.85,"premium":12.394339622641512,"strike":72.09433962264151,"iv":0.5590181132075472,"gamma":0.02514641509433962,"theta":-0.03092679245283019,"vega":0.03943132075471698,"rho":-0.051289322953861176,"breakevenPct":0.7563793533372093},{"delta":0.9,"premium":28.148550724637676,"strike":87.89855072463767,"iv":0.9413507246376811,"gamma":0.011056521739130437,"theta":-0.039407246376811596,"vega":0.029730434782608697,"rho":-0.06626734009329907,"breakevenPct":0.6732607430803776}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":73.25263002832911,"iv":0.4993022994738969,"gamma":0.02116028684725673,"theta":-0.02588910987020008,"vega":0.029857107358590845,"rho":0.004319099158960995,"breakevenPct":22.39652568918479},{"delta":0.15,"premium":0.6101225241787603,"strike":69.20297449430929,"iv":0.43187995730166473,"gamma":0.029551148896463847,"theta":-0.02953485625076724,"vega":0.0376534686273793,"rho":0.006464379252279711,"breakevenPct":16.05535203804845},{"delta":0.2,"premium":0.941890283750657,"strike":68.07833802118421,"iv":0.45705593489447643,"gamma":0.032541726029861044,"theta":-0.03718383529538055,"vega":0.04422895087024484,"rho":0.008587019591710682,"breakevenPct":14.737309126315132},{"delta":0.25,"premium":1.2736580433225535,"strike":66.95370154805914,"iv":0.4822319124872881,"gamma":0.03553230316325824,"theta":-0.044832814339993865,"vega":0.050804433113110385,"rho":0.01070965993114165,"breakevenPct":13.419266214581814},{"delta":0.3,"premium":1.6054258028944501,"strike":65.82906507493406,"iv":0.5074078900800998,"gamma":0.038522880296655446,"theta":-0.05248179338460718,"vega":0.05737991535597593,"rho":0.012832300270572621,"breakevenPct":12.101223302848494},{"delta":0.35,"premium":1.8947093094108347,"strike":64.68064778992262,"iv":0.5148750382092037,"gamma":0.04236720337420828,"theta":-0.057225009681667216,"vega":0.06255125988898538,"rho":0.014985202325957143,"breakevenPct":10.673023188984187},{"delta":0.4,"premium":2.0648263111214176,"strike":63.46552634913273,"iv":0.4726696804186523,"gamma":0.04860624715037436,"theta":-0.05381768629597998,"vega":0.06378405846401514,"rho":0.01722298719462543,"breakevenPct":8.935836855214268},{"delta":0.45,"premium":2.2349433128320007,"strike":62.25040490834285,"iv":0.430464322628101,"gamma":0.05484529092654043,"theta":-0.05041036291029275,"vega":0.06501685703904489,"rho":0.019460772063293708,"breakevenPct":7.19865052144435},{"delta":0.5,"premium":2.4050603145425833,"strike":61.03528346755297,"iv":0.38825896483754974,"gamma":0.06108433470270651,"theta":-0.04700303952460552,"vega":0.06624965561407464,"rho":0.02169855693196199,"breakevenPct":5.461464187674431},{"delta":0.55,"premium":2.597632183908046,"strike":59.91494252873563,"iv":0.3491290574712643,"gamma":0.06559365517241379,"theta":-0.04349098850574712,"vega":0.06630822988505745,"rho":0.023931778596130732,"breakevenPct":3.9191666738320565},{"delta":0.6,"premium":2.919471264367816,"strike":59.34022988505747,"iv":0.3277037701149425,"gamma":0.06014537931034483,"theta":-0.0393760459770115,"vega":0.05960708045977011,"rho":0.02613873100196427,"breakevenPct":3.4987966909239194},{"delta":0.65,"premium":3.2413103448275864,"strike":58.76551724137931,"iv":0.3062784827586207,"gamma":0.05469710344827586,"theta":-0.03526110344827586,"vega":0.05290593103448275,"rho":0.028345683407797813,"breakevenPct":3.0784267080157814},{"delta":0.7,"premium":3.5631494252873557,"strike":58.19080459770115,"iv":0.28485319540229886,"gamma":0.0492488275862069,"theta":-0.031146160919540235,"vega":0.0462047816091954,"rho":0.030552635813631348,"breakevenPct":2.6580567251076443},{"delta":0.75,"premium":3.8849885057471263,"strike":57.61609195402299,"iv":0.263427908045977,"gamma":0.04380055172413794,"theta":-0.0270312183908046,"vega":0.039503632183908045,"rho":0.03275958821946489,"breakevenPct":2.2376867421995064},{"delta":0.8,"premium":4.206827586206897,"strike":57.04137931034483,"iv":0.24200262068965514,"gamma":0.03835227586206896,"theta":-0.02291627586206896,"vega":0.03280248275862068,"rho":0.034966540625298435,"breakevenPct":1.817316759291368},{"delta":0.85,"premium":4.528666666666666,"strike":56.46666666666667,"iv":0.22057733333333335,"gamma":0.03290400000000001,"theta":-0.01880133333333334,"vega":0.026101333333333337,"rho":0.03717349303113197,"breakevenPct":1.3969467763832308},{"delta":0.9,"premium":4.850505747126436,"strike":55.89195402298851,"iv":0.1991520459770115,"gamma":0.027455724137931035,"theta":-0.014686390804597705,"vega":0.01940018390804598,"rho":0.039380445436965505,"breakevenPct":0.9765767934750929}],"put":[{"delta":0.1,"premium":0.8899168193313222,"strike":43.96089861024094,"iv":0.9656239173117964,"gamma":0.0105257043569498,"theta":-0.04786591998052622,"vega":0.029545381222099813,"rho":-0.005667598662388304,"breakevenPct":28.39999702284163},{"delta":0.15,"premium":1.0492671224426233,"strike":49.853424488524645,"iv":0.7225284168946321,"gamma":0.019001143112276925,"theta":-0.04764640153922159,"vega":0.039723390148523365,"rho":-0.008307105733885288,"breakevenPct":18.869325299506237},{"delta":0.2,"premium":1.2150654325293933,"strike":52.751090542156554,"iv":0.607699438664179,"gamma":0.027949072446713685,"theta":-0.04614671719960094,"vega":0.04711280928711251,"rho":-0.010957197895088346,"breakevenPct":14.327944294527207},{"delta":0.25,"premium":1.4030445912064218,"strike":55.230628657419224,"iv":0.5141405406693822,"gamma":0.036189945206033,"theta":-0.044945556820817766,"vega":0.05364110669728672,"rho":-0.013613329498586789,"breakevenPct":10.518520378667109},{"delta":0.3,"premium":1.6673711957349948,"strike":56.37987476406519,"iv":0.4855765549659166,"gamma":0.04171044033710938,"theta":-0.044404458791705056,"vega":0.05693240628830197,"rho":-0.016284860998411654,"breakevenPct":9.047454794563714},{"delta":0.35,"premium":1.9316978002635676,"strike":57.52912087071116,"iv":0.45701256926245104,"gamma":0.04723093546818576,"theta":-0.04386336076259234,"vega":0.06022370587931722,"rho":-0.01895639249823652,"breakevenPct":7.57638921046032},{"delta":0.4,"premium":2.196024404792141,"strike":58.678366977357136,"iv":0.4284485835589854,"gamma":0.052751430599262156,"theta":-0.043322262733479625,"vega":0.06351500547033247,"rho":-0.02162792399806139,"breakevenPct":6.105323626356924},{"delta":0.45,"premium":2.460351009320714,"strike":59.827613084003104,"iv":0.39988459785551983,"gamma":0.05827192573033854,"theta":-0.04278116470436691,"vega":0.06680630506134771,"rho":-0.024299455497886258,"breakevenPct":4.6342580422535296},{"delta":0.5,"premium":2.9327902240325865,"strike":60.72131704005431,"iv":0.3905075016972166,"gamma":0.05804687712152071,"theta":-0.04056490156143924,"vega":0.06532359131025119,"rho":-0.0270876029213687,"breakevenPct":3.9339592452469074},{"delta":0.55,"premium":3.4419551934826886,"strike":61.56992532247115,"iv":0.3845163272233537,"gamma":0.056807909029192125,"theta":-0.038053021045485406,"vega":0.06299840461642905,"rho":-0.029896329625496595,"breakevenPct":3.369678116551479},{"delta":0.6,"premium":3.95112016293279,"strike":62.41853360488798,"iv":0.37852515274949083,"gamma":0.05556894093686354,"theta":-0.03554114052953157,"vega":0.06067321792260692,"rho":-0.03270505632962449,"breakevenPct":2.805396987856052},{"delta":0.65,"premium":4.460285132382892,"strike":63.26714188730482,"iv":0.37253397827562795,"gamma":0.05432997284453496,"theta":-0.033029260013577734,"vega":0.05834803122878479,"rho":-0.03551378303375238,"breakevenPct":2.2411158591606237},{"delta":0.7,"premium":4.969450101832994,"strike":64.11575016972165,"iv":0.3665428038017651,"gamma":0.05309100475220638,"theta":-0.030517379497623898,"vega":0.05602284453496267,"rho":-0.038322509737880275,"breakevenPct":1.6768347304651963},{"delta":0.75,"premium":5.478615071283096,"strike":64.9643584521385,"iv":0.36055162932790225,"gamma":0.051852036659877795,"theta":-0.02800549898167006,"vega":0.05369765784114053,"rho":-0.041131236442008175,"breakevenPct":1.112553601769768},{"delta":0.8,"premium":8.148847926267285,"strike":67.75921658986175,"iv":0.43568179723502315,"gamma":0.0392179723502304,"theta":-0.028507027649769586,"vega":0.046867511520737315,"rho":-0.045582220587614235,"breakevenPct":0.9053799956870241},{"delta":0.85,"premium":12.394339622641512,"strike":72.09433962264151,"iv":0.5590181132075472,"gamma":0.02514641509433962,"theta":-0.03092679245283019,"vega":0.03943132075471698,"rho":-0.051289322953861176,"breakevenPct":0.7563793533372093},{"delta":0.9,"premium":28.148550724637676,"strike":87.89855072463767,"iv":0.9413507246376811,"gamma":0.011056521739130437,"theta":-0.039407246376811596,"vega":0.029730434782608697,"rho":-0.06626734009329907,"breakevenPct":0.6732607430803776}]}},"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"}}