{"symbol":"NTB","url":"https://intraalpha.com/companies/NTB","capturedAt":"2026-10-23T02:59:56.105Z","state":"ready","quote":{"symbol":"NTB","last_price":60.31,"prev_close":59.47,"regular_close":60.31,"change":0.84,"change_pct":1.4125,"regular_change":0.84,"regular_change_pct":1.4125,"extended_change":0,"extended_change_pct":0,"bid":56.7,"ask":61.5,"bid_size":1000,"ask_size":900,"volume":136079,"vwap":60.320328,"open":59.43,"high":60.75,"low":59.43,"close":60.31,"trade_count":4040,"last_trade_at":"2026-10-22T23:00:00.003954593Z","last_quote_at":"2026-10-22T23:59:50.911678861Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NTB","fetched_at":"2026-10-23T02:59:55.760127+00:00","name":"Bank of N.T. Butterfield & Son Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"The Bank of NT Butterfield & Son Limited offers a variety of community, commercial and private banking services to individuals and small and medium-sized businesses. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2338758000,"ebitda":null,"pe_ratio":10.45,"peg_ratio":1.96,"book_value":29.21,"dividend_per_share":2,"dividend_yield":0.0336,"eps":5.69,"revenue_ttm":625164000,"gross_profit_ttm":625164000,"profit_margin":0.375,"operating_margin_ttm":0.321,"return_on_assets_ttm":0.0164,"return_on_equity_ttm":0.211,"quarterly_earnings_growth":-0.072,"quarterly_revenue_growth":0.082,"analyst_target_price":66,"analyst_number":1,"beta":0.535,"fifty_two_week_high":64.17,"fifty_two_week_low":40.18,"fifty_day_ma":59.38,"two_hundred_day_ma":56.4,"shares_outstanding":39326700,"forward_pe":null,"price_to_sales":3.741,"price_to_book":1.99,"ev_to_revenue":1.366,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:55.760127+00:00"},"optionObservedAt":"2026-10-22T19:53:32.775Z","bars":[{"c":58.535,"h":58.535,"l":58.48,"n":21,"o":58.48,"t":"2026-10-16T13:30:00Z","v":8302,"vw":58.481338},{"c":59.07,"h":59.18,"l":59.07,"n":22,"o":59.09,"t":"2026-10-16T13:35:00Z","v":1224,"vw":59.105721},{"c":59.1,"h":59.1,"l":59.02,"n":15,"o":59.02,"t":"2026-10-16T13:50:00Z","v":1171,"vw":59.027273},{"c":59.2,"h":59.2,"l":59.2,"n":18,"o":59.2,"t":"2026-10-16T14:15:00Z","v":1266,"vw":59.2},{"c":59.03,"h":59.08,"l":59.03,"n":73,"o":59.08,"t":"2026-10-16T14:45:00Z","v":3022,"vw":59.062826},{"c":59.05,"h":59.05,"l":59.04,"n":27,"o":59.045,"t":"2026-10-16T14:50:00Z","v":859,"vw":59.042011},{"c":59.16,"h":59.17,"l":59.16,"n":30,"o":59.17,"t":"2026-10-16T14:55:00Z","v":431,"vw":59.165},{"c":59.3954,"h":59.3954,"l":59.3954,"n":6,"o":59.3954,"t":"2026-10-16T15:05:00Z","v":119,"vw":59.3954},{"c":59.35,"h":59.35,"l":59.35,"n":3,"o":59.35,"t":"2026-10-16T15:10:00Z","v":152,"vw":59.35},{"c":59.21,"h":59.23,"l":59.21,"n":17,"o":59.23,"t":"2026-10-16T15:20:00Z","v":584,"vw":59.223789},{"c":59.08,"h":59.08,"l":59.08,"n":8,"o":59.08,"t":"2026-10-16T15:25:00Z","v":211,"vw":59.08},{"c":59.02,"h":59.02,"l":59.02,"n":8,"o":59.02,"t":"2026-10-16T15:35:00Z","v":212,"vw":59.02},{"c":59.03,"h":59.03,"l":59.03,"n":34,"o":59.03,"t":"2026-10-16T15:40:00Z","v":498,"vw":59.03},{"c":58.93,"h":59,"l":58.93,"n":65,"o":59,"t":"2026-10-16T16:00:00Z","v":1168,"vw":58.961517},{"c":58.79,"h":58.79,"l":58.79,"n":6,"o":58.79,"t":"2026-10-16T16:20:00Z","v":120,"vw":58.79},{"c":58.9,"h":58.9,"l":58.9,"n":6,"o":58.9,"t":"2026-10-16T16:40:00Z","v":386,"vw":58.9},{"c":58.69,"h":58.78,"l":58.6301,"n":102,"o":58.78,"t":"2026-10-16T16:45:00Z","v":5758,"vw":58.750307},{"c":58.715,"h":58.77,"l":58.68,"n":47,"o":58.68,"t":"2026-10-16T16:50:00Z","v":1571,"vw":58.736667},{"c":58.585,"h":58.7,"l":58.5801,"n":122,"o":58.69,"t":"2026-10-16T17:05:00Z","v":10333,"vw":58.604542},{"c":58.67,"h":58.73,"l":58.67,"n":41,"o":58.67,"t":"2026-10-16T17:10:00Z","v":1001,"vw":58.67905},{"c":58.64,"h":58.64,"l":58.64,"n":5,"o":58.64,"t":"2026-10-16T17:15:00Z","v":110,"vw":58.64},{"c":58.9775,"h":58.9775,"l":58.77,"n":100,"o":58.77,"t":"2026-10-16T17:25:00Z","v":2845,"vw":58.86325},{"c":58.93,"h":58.98,"l":58.91,"n":26,"o":58.97,"t":"2026-10-16T17:30:00Z","v":769,"vw":58.953401},{"c":58.99,"h":58.99,"l":58.93,"n":20,"o":58.93,"t":"2026-10-16T17:35:00Z","v":267,"vw":58.96},{"c":58.9475,"h":58.9475,"l":58.9475,"n":11,"o":58.9475,"t":"2026-10-16T17:40:00Z","v":317,"vw":58.9475},{"c":58.95,"h":58.95,"l":58.86,"n":26,"o":58.86,"t":"2026-10-16T17:50:00Z","v":688,"vw":58.916667},{"c":58.89,"h":58.935,"l":58.89,"n":41,"o":58.935,"t":"2026-10-16T17:55:00Z","v":1376,"vw":58.909419},{"c":58.87,"h":58.875,"l":58.87,"n":14,"o":58.875,"t":"2026-10-16T18:00:00Z","v":520,"vw":58.8725},{"c":58.88,"h":58.88,"l":58.81,"n":12,"o":58.81,"t":"2026-10-16T18:05:00Z","v":541,"vw":58.845},{"c":58.88,"h":58.885,"l":58.88,"n":5,"o":58.885,"t":"2026-10-16T18:10:00Z","v":273,"vw":58.8825},{"c":58.965,"h":58.965,"l":58.87,"n":53,"o":58.94,"t":"2026-10-16T18:25:00Z","v":1489,"vw":58.932857},{"c":58.81,"h":59.009,"l":58.81,"n":33,"o":58.87,"t":"2026-10-16T18:30:00Z","v":2620,"vw":58.955496},{"c":58.98,"h":58.98,"l":58.98,"n":16,"o":58.98,"t":"2026-10-16T18:35:00Z","v":295,"vw":58.98},{"c":58.965,"h":58.965,"l":58.965,"n":15,"o":58.965,"t":"2026-10-16T18:40:00Z","v":1465,"vw":58.965},{"c":58.975,"h":58.975,"l":58.93,"n":14,"o":58.93,"t":"2026-10-16T18:45:00Z","v":602,"vw":58.9525},{"c":58.985,"h":58.985,"l":58.93,"n":14,"o":58.93,"t":"2026-10-16T18:50:00Z","v":476,"vw":58.966667},{"c":58.9825,"h":58.9825,"l":58.9825,"n":10,"o":58.9825,"t":"2026-10-16T18:55:00Z","v":250,"vw":58.9825},{"c":58.895,"h":58.995,"l":58.88,"n":54,"o":58.94,"t":"2026-10-16T19:00:00Z","v":2170,"vw":58.937424},{"c":58.89,"h":58.89,"l":58.89,"n":6,"o":58.89,"t":"2026-10-16T19:05:00Z","v":209,"vw":58.89},{"c":58.885,"h":58.9,"l":58.81,"n":164,"o":58.87,"t":"2026-10-16T19:10:00Z","v":9487,"vw":58.890461},{"c":58.83,"h":58.83,"l":58.76,"n":18,"o":58.82,"t":"2026-10-16T19:15:00Z","v":514,"vw":58.805},{"c":58.8075,"h":58.89,"l":58.72,"n":32,"o":58.89,"t":"2026-10-16T19:20:00Z","v":1114,"vw":58.779722},{"c":58.8025,"h":58.805,"l":58.795,"n":20,"o":58.805,"t":"2026-10-16T19:25:00Z","v":468,"vw":58.8},{"c":58.745,"h":58.81,"l":58.72,"n":47,"o":58.805,"t":"2026-10-16T19:30:00Z","v":1269,"vw":58.767237},{"c":58.59,"h":58.68,"l":58.59,"n":80,"o":58.68,"t":"2026-10-16T19:35:00Z","v":3449,"vw":58.670714},{"c":58.515,"h":58.515,"l":58.5,"n":50,"o":58.5,"t":"2026-10-16T19:40:00Z","v":1181,"vw":58.505},{"c":58.52,"h":58.6,"l":58.49,"n":67,"o":58.52,"t":"2026-10-16T19:45:00Z","v":1927,"vw":58.530285},{"c":58.615,"h":58.725,"l":58.615,"n":140,"o":58.63,"t":"2026-10-16T19:50:00Z","v":3254,"vw":58.67},{"c":58.59,"h":58.685,"l":58.51,"n":371,"o":58.62,"t":"2026-10-16T19:55:00Z","v":9553,"vw":58.623284},{"c":58.65,"h":58.65,"l":58.65,"n":18,"o":58.65,"t":"2026-10-16T20:00:00Z","v":31279,"vw":58.65},{"c":58.59,"h":58.59,"l":58.59,"n":11,"o":58.59,"t":"2026-10-19T13:30:00Z","v":537,"vw":58.59},{"c":58.86,"h":58.885,"l":58.75,"n":50,"o":58.75,"t":"2026-10-19T13:40:00Z","v":3280,"vw":58.86},{"c":58.725,"h":58.935,"l":58.725,"n":22,"o":58.935,"t":"2026-10-19T13:45:00Z","v":1267,"vw":58.886312},{"c":58.685,"h":58.685,"l":58.685,"n":4,"o":58.685,"t":"2026-10-19T14:20:00Z","v":198,"vw":58.685},{"c":58.52,"h":58.52,"l":58.52,"n":3,"o":58.52,"t":"2026-10-19T14:30:00Z","v":118,"vw":58.52},{"c":58.5,"h":58.51,"l":58.5,"n":46,"o":58.51,"t":"2026-10-19T14:40:00Z","v":1333,"vw":58.5025},{"c":58.505,"h":58.505,"l":58.505,"n":4,"o":58.505,"t":"2026-10-19T14:50:00Z","v":259,"vw":58.505},{"c":58.4264,"h":58.4264,"l":58.4264,"n":8,"o":58.4264,"t":"2026-10-19T14:55:00Z","v":234,"vw":58.4264},{"c":58.575,"h":58.575,"l":58.575,"n":12,"o":58.575,"t":"2026-10-19T15:05:00Z","v":545,"vw":58.575},{"c":58.72,"h":58.72,"l":58.72,"n":23,"o":58.72,"t":"2026-10-19T15:10:00Z","v":279,"vw":58.72},{"c":58.69,"h":58.69,"l":58.69,"n":22,"o":58.69,"t":"2026-10-19T15:25:00Z","v":762,"vw":58.69},{"c":58.77,"h":58.81,"l":58.77,"n":43,"o":58.8,"t":"2026-10-19T15:35:00Z","v":2141,"vw":58.8},{"c":58.7025,"h":58.7025,"l":58.7025,"n":5,"o":58.7025,"t":"2026-10-19T15:50:00Z","v":171,"vw":58.7025},{"c":58.795,"h":58.795,"l":58.795,"n":5,"o":58.795,"t":"2026-10-19T15:55:00Z","v":107,"vw":58.795},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-19T16:35:00Z","v":102,"vw":58.58},{"c":58.74,"h":58.74,"l":58.74,"n":4,"o":58.74,"t":"2026-10-19T16:40:00Z","v":530,"vw":58.74},{"c":58.625,"h":58.625,"l":58.625,"n":5,"o":58.625,"t":"2026-10-19T16:45:00Z","v":272,"vw":58.625},{"c":58.495,"h":58.495,"l":58.495,"n":8,"o":58.495,"t":"2026-10-19T17:30:00Z","v":211,"vw":58.495},{"c":58.495,"h":58.495,"l":58.495,"n":6,"o":58.495,"t":"2026-10-19T17:35:00Z","v":357,"vw":58.495},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-19T17:50:00Z","v":133,"vw":58.5},{"c":58.45,"h":58.45,"l":58.45,"n":12,"o":58.45,"t":"2026-10-19T18:25:00Z","v":220,"vw":58.45},{"c":58.5088,"h":58.5088,"l":58.5088,"n":42,"o":58.5088,"t":"2026-10-19T18:30:00Z","v":483,"vw":58.5088},{"c":58.41,"h":58.41,"l":58.41,"n":13,"o":58.41,"t":"2026-10-19T18:35:00Z","v":190,"vw":58.41},{"c":58.4699,"h":58.4699,"l":58.35,"n":22,"o":58.41,"t":"2026-10-19T18:45:00Z","v":969,"vw":58.407938},{"c":58.34,"h":58.34,"l":58.34,"n":3,"o":58.34,"t":"2026-10-19T18:50:00Z","v":297,"vw":58.34},{"c":58.28,"h":58.28,"l":58.17,"n":29,"o":58.245,"t":"2026-10-19T19:00:00Z","v":778,"vw":58.231667},{"c":58.17,"h":58.17,"l":58.17,"n":9,"o":58.17,"t":"2026-10-19T19:15:00Z","v":403,"vw":58.17},{"c":58.26,"h":58.32,"l":58.26,"n":79,"o":58.29,"t":"2026-10-19T19:20:00Z","v":4022,"vw":58.283815},{"c":58.21,"h":58.22,"l":58.21,"n":34,"o":58.22,"t":"2026-10-19T19:35:00Z","v":1121,"vw":58.212714},{"c":58.15,"h":58.15,"l":58.15,"n":13,"o":58.15,"t":"2026-10-19T19:40:00Z","v":261,"vw":58.15},{"c":58.19,"h":58.19,"l":58.18,"n":45,"o":58.19,"t":"2026-10-19T19:45:00Z","v":1267,"vw":58.184728},{"c":58.17,"h":58.2275,"l":58.14,"n":36,"o":58.2275,"t":"2026-10-19T19:50:00Z","v":1358,"vw":58.183037},{"c":58.39,"h":58.41,"l":58.06,"n":1186,"o":58.22,"t":"2026-10-19T19:55:00Z","v":73137,"vw":58.272677},{"c":58.35,"h":58.35,"l":58.35,"n":16,"o":58.35,"t":"2026-10-19T20:00:00Z","v":79288,"vw":58.35},{"c":58.4877,"h":58.97,"l":58.4877,"n":29,"o":58.56,"t":"2026-10-20T13:30:00Z","v":1872,"vw":58.692663},{"c":59.36,"h":59.5,"l":58.672,"n":8,"o":59.045,"t":"2026-10-20T13:45:00Z","v":906,"vw":59.091303},{"c":59.515,"h":59.8,"l":59.25,"n":34,"o":59.25,"t":"2026-10-20T13:50:00Z","v":2014,"vw":59.381805},{"c":59.72,"h":59.84,"l":59.4239,"n":10,"o":59.82,"t":"2026-10-20T13:55:00Z","v":1601,"vw":59.567304},{"c":59.565,"h":59.565,"l":59.565,"n":2,"o":59.565,"t":"2026-10-20T14:20:00Z","v":101,"vw":59.565},{"c":59.625,"h":59.625,"l":59.625,"n":8,"o":59.625,"t":"2026-10-20T14:30:00Z","v":144,"vw":59.625},{"c":59.625,"h":59.625,"l":59.625,"n":11,"o":59.625,"t":"2026-10-20T14:35:00Z","v":747,"vw":59.625},{"c":59.645,"h":59.645,"l":59.645,"n":7,"o":59.645,"t":"2026-10-20T14:40:00Z","v":187,"vw":59.645},{"c":59.68,"h":59.8,"l":59.5222,"n":9,"o":59.5222,"t":"2026-10-20T14:45:00Z","v":343,"vw":59.6674},{"c":59.71,"h":59.8,"l":59.65,"n":151,"o":59.8,"t":"2026-10-20T14:50:00Z","v":6394,"vw":59.729634},{"c":59.635,"h":59.64,"l":59.635,"n":9,"o":59.64,"t":"2026-10-20T14:55:00Z","v":431,"vw":59.636859},{"c":59.615,"h":59.615,"l":59.615,"n":14,"o":59.615,"t":"2026-10-20T15:00:00Z","v":621,"vw":59.615},{"c":59.58,"h":59.58,"l":59.575,"n":21,"o":59.58,"t":"2026-10-20T15:10:00Z","v":913,"vw":59.579286},{"c":59.435,"h":59.435,"l":59.435,"n":9,"o":59.435,"t":"2026-10-20T15:25:00Z","v":227,"vw":59.435},{"c":59.33,"h":59.33,"l":59.33,"n":38,"o":59.33,"t":"2026-10-20T15:30:00Z","v":939,"vw":59.33},{"c":59.32,"h":59.32,"l":59.31,"n":7,"o":59.32,"t":"2026-10-20T15:35:00Z","v":457,"vw":59.317423},{"c":59.47,"h":59.52,"l":59.47,"n":53,"o":59.51,"t":"2026-10-20T15:40:00Z","v":1670,"vw":59.505715},{"c":59.33,"h":59.435,"l":59.33,"n":8,"o":59.435,"t":"2026-10-20T16:05:00Z","v":232,"vw":59.3825},{"c":59.32,"h":59.32,"l":59.3,"n":20,"o":59.3,"t":"2026-10-20T16:15:00Z","v":1774,"vw":59.317055},{"c":59.3,"h":59.32,"l":59.29,"n":33,"o":59.32,"t":"2026-10-20T16:20:00Z","v":3551,"vw":59.299378},{"c":59.355,"h":59.355,"l":59.355,"n":8,"o":59.355,"t":"2026-10-20T16:25:00Z","v":549,"vw":59.355},{"c":59.45,"h":59.45,"l":59.41,"n":49,"o":59.44,"t":"2026-10-20T16:30:00Z","v":1899,"vw":59.445833},{"c":59.49,"h":59.49,"l":59.49,"n":9,"o":59.49,"t":"2026-10-20T16:35:00Z","v":381,"vw":59.49},{"c":59.49,"h":59.49,"l":59.49,"n":5,"o":59.49,"t":"2026-10-20T16:40:00Z","v":148,"vw":59.49},{"c":59.5334,"h":59.56,"l":59.5334,"n":11,"o":59.56,"t":"2026-10-20T16:45:00Z","v":485,"vw":59.543124},{"c":59.49,"h":59.49,"l":59.49,"n":12,"o":59.49,"t":"2026-10-20T16:50:00Z","v":335,"vw":59.49},{"c":59.435,"h":59.435,"l":59.435,"n":3,"o":59.435,"t":"2026-10-20T17:25:00Z","v":397,"vw":59.435},{"c":59.38,"h":59.44,"l":59.38,"n":14,"o":59.44,"t":"2026-10-20T17:30:00Z","v":373,"vw":59.41},{"c":59.31,"h":59.31,"l":59.31,"n":14,"o":59.31,"t":"2026-10-20T17:50:00Z","v":510,"vw":59.31},{"c":59.41,"h":59.41,"l":59.285,"n":23,"o":59.375,"t":"2026-10-20T17:55:00Z","v":1530,"vw":59.365605},{"c":59.3125,"h":59.33,"l":59.3125,"n":14,"o":59.33,"t":"2026-10-20T18:00:00Z","v":707,"vw":59.320833},{"c":59.3745,"h":59.3745,"l":59.3745,"n":2,"o":59.3745,"t":"2026-10-20T18:10:00Z","v":248,"vw":59.3745},{"c":59.21,"h":59.22,"l":59.21,"n":17,"o":59.22,"t":"2026-10-20T18:40:00Z","v":452,"vw":59.215},{"c":59.21,"h":59.21,"l":59.21,"n":9,"o":59.21,"t":"2026-10-20T18:45:00Z","v":177,"vw":59.21},{"c":59.21,"h":59.21,"l":59.21,"n":2,"o":59.21,"t":"2026-10-20T18:50:00Z","v":185,"vw":59.21},{"c":59.32,"h":59.32,"l":59.28,"n":59,"o":59.28,"t":"2026-10-20T18:55:00Z","v":2231,"vw":59.300737},{"c":59.406,"h":59.43,"l":59.406,"n":31,"o":59.43,"t":"2026-10-20T19:00:00Z","v":890,"vw":59.419512},{"c":59.325,"h":59.325,"l":59.325,"n":4,"o":59.325,"t":"2026-10-20T19:05:00Z","v":126,"vw":59.325},{"c":59.395,"h":59.4,"l":59.395,"n":11,"o":59.4,"t":"2026-10-20T19:20:00Z","v":710,"vw":59.3975},{"c":59.54,"h":59.54,"l":59.54,"n":6,"o":59.54,"t":"2026-10-20T19:30:00Z","v":653,"vw":59.54},{"c":59.33,"h":59.33,"l":59.28,"n":55,"o":59.31,"t":"2026-10-20T19:35:00Z","v":2036,"vw":59.301165},{"c":59.335,"h":59.335,"l":59.335,"n":12,"o":59.335,"t":"2026-10-20T19:40:00Z","v":250,"vw":59.335},{"c":59.22,"h":59.335,"l":59.22,"n":13,"o":59.335,"t":"2026-10-20T19:45:00Z","v":343,"vw":59.2775},{"c":59.24,"h":59.28,"l":59.065,"n":99,"o":59.21,"t":"2026-10-20T19:50:00Z","v":3691,"vw":59.233066},{"c":59.33,"h":59.37,"l":59.28,"n":314,"o":59.34,"t":"2026-10-20T19:55:00Z","v":6796,"vw":59.324118},{"c":59.34,"h":59.34,"l":59.34,"n":26,"o":59.34,"t":"2026-10-20T20:00:00Z","v":21488,"vw":59.34},{"c":59.455,"h":59.455,"l":59.2,"n":7,"o":59.2,"t":"2026-10-21T13:30:00Z","v":713,"vw":59.23739},{"c":59.5,"h":59.5,"l":59.49,"n":19,"o":59.49,"t":"2026-10-21T13:45:00Z","v":735,"vw":59.496667},{"c":59.255,"h":59.255,"l":59.255,"n":3,"o":59.255,"t":"2026-10-21T14:00:00Z","v":152,"vw":59.255},{"c":59.255,"h":59.255,"l":59.255,"n":5,"o":59.255,"t":"2026-10-21T14:05:00Z","v":160,"vw":59.255},{"c":59.235,"h":59.24,"l":59.13,"n":14,"o":59.13,"t":"2026-10-21T14:10:00Z","v":816,"vw":59.1644},{"c":59.175,"h":59.24,"l":59.165,"n":27,"o":59.24,"t":"2026-10-21T14:25:00Z","v":950,"vw":59.199286},{"c":59.26,"h":59.455,"l":59.24,"n":93,"o":59.24,"t":"2026-10-21T14:30:00Z","v":3961,"vw":59.280528},{"c":59.345,"h":59.425,"l":59.33,"n":21,"o":59.385,"t":"2026-10-21T14:40:00Z","v":1988,"vw":59.36291},{"c":59.215,"h":59.215,"l":59.21,"n":42,"o":59.21,"t":"2026-10-21T14:55:00Z","v":685,"vw":59.212561},{"c":59.235,"h":59.235,"l":59.235,"n":4,"o":59.235,"t":"2026-10-21T15:00:00Z","v":156,"vw":59.235},{"c":59.235,"h":59.235,"l":59.235,"n":11,"o":59.235,"t":"2026-10-21T15:05:00Z","v":218,"vw":59.235},{"c":59.245,"h":59.2551,"l":59.095,"n":34,"o":59.2551,"t":"2026-10-21T15:10:00Z","v":2808,"vw":59.183626},{"c":59.295,"h":59.295,"l":59.295,"n":9,"o":59.295,"t":"2026-10-21T15:35:00Z","v":164,"vw":59.295},{"c":59.32,"h":59.32,"l":59.32,"n":20,"o":59.32,"t":"2026-10-21T15:40:00Z","v":499,"vw":59.32},{"c":59.47,"h":59.5399,"l":59.355,"n":169,"o":59.36,"t":"2026-10-21T15:45:00Z","v":10573,"vw":59.467913},{"c":59.46,"h":59.46,"l":59.46,"n":19,"o":59.46,"t":"2026-10-21T15:50:00Z","v":439,"vw":59.46},{"c":59.455,"h":59.455,"l":59.455,"n":5,"o":59.455,"t":"2026-10-21T15:55:00Z","v":111,"vw":59.455},{"c":59.33,"h":59.455,"l":59.33,"n":48,"o":59.455,"t":"2026-10-21T16:00:00Z","v":1674,"vw":59.398131},{"c":59.315,"h":59.315,"l":59.315,"n":4,"o":59.315,"t":"2026-10-21T16:05:00Z","v":155,"vw":59.315},{"c":59.41,"h":59.41,"l":59.395,"n":22,"o":59.395,"t":"2026-10-21T16:15:00Z","v":690,"vw":59.403333},{"c":59.415,"h":59.415,"l":59.415,"n":14,"o":59.415,"t":"2026-10-21T16:20:00Z","v":697,"vw":59.415},{"c":59.44,"h":59.53,"l":59.43,"n":64,"o":59.43,"t":"2026-10-21T16:25:00Z","v":2916,"vw":59.455083},{"c":59.55,"h":59.55,"l":59.475,"n":48,"o":59.475,"t":"2026-10-21T16:35:00Z","v":1237,"vw":59.502335},{"c":59.5,"h":59.55,"l":59.5,"n":18,"o":59.55,"t":"2026-10-21T16:40:00Z","v":492,"vw":59.525},{"c":59.56,"h":59.56,"l":59.55,"n":7,"o":59.55,"t":"2026-10-21T16:45:00Z","v":314,"vw":59.555},{"c":59.53,"h":59.635,"l":59.53,"n":66,"o":59.56,"t":"2026-10-21T17:00:00Z","v":2446,"vw":59.575938},{"c":59.59,"h":59.59,"l":59.59,"n":8,"o":59.59,"t":"2026-10-21T17:10:00Z","v":173,"vw":59.59},{"c":59.55,"h":59.55,"l":59.54,"n":24,"o":59.54,"t":"2026-10-21T17:25:00Z","v":798,"vw":59.543333},{"c":59.565,"h":59.565,"l":59.565,"n":8,"o":59.565,"t":"2026-10-21T17:35:00Z","v":190,"vw":59.565},{"c":59.46,"h":59.51,"l":59.46,"n":55,"o":59.51,"t":"2026-10-21T17:40:00Z","v":1008,"vw":59.476667},{"c":59.435,"h":59.435,"l":59.435,"n":11,"o":59.435,"t":"2026-10-21T17:45:00Z","v":291,"vw":59.435},{"c":59.53,"h":59.53,"l":59.53,"n":11,"o":59.53,"t":"2026-10-21T17:55:00Z","v":298,"vw":59.53},{"c":59.49,"h":59.49,"l":59.49,"n":8,"o":59.49,"t":"2026-10-21T18:10:00Z","v":243,"vw":59.49},{"c":59.55,"h":59.55,"l":59.53,"n":59,"o":59.53,"t":"2026-10-21T18:15:00Z","v":1195,"vw":59.537018},{"c":59.57,"h":59.57,"l":59.57,"n":65,"o":59.57,"t":"2026-10-21T18:40:00Z","v":1769,"vw":59.57},{"c":59.48,"h":59.59,"l":59.48,"n":52,"o":59.59,"t":"2026-10-21T18:45:00Z","v":890,"vw":59.553333},{"c":59.35,"h":59.355,"l":59.35,"n":19,"o":59.355,"t":"2026-10-21T19:00:00Z","v":443,"vw":59.352212},{"c":59.33,"h":59.33,"l":59.33,"n":15,"o":59.33,"t":"2026-10-21T19:05:00Z","v":416,"vw":59.33},{"c":59.4,"h":59.4,"l":59.38,"n":38,"o":59.38,"t":"2026-10-21T19:10:00Z","v":988,"vw":59.391667},{"c":59.44,"h":59.46,"l":59.42,"n":47,"o":59.44,"t":"2026-10-21T19:15:00Z","v":2084,"vw":59.44564},{"c":59.45,"h":59.45,"l":59.45,"n":8,"o":59.45,"t":"2026-10-21T19:20:00Z","v":251,"vw":59.45},{"c":59.55,"h":59.64,"l":59.54,"n":55,"o":59.54,"t":"2026-10-21T19:25:00Z","v":2169,"vw":59.5525},{"c":59.47,"h":59.56,"l":59.46,"n":89,"o":59.56,"t":"2026-10-21T19:30:00Z","v":3653,"vw":59.534375},{"c":59.38,"h":59.44,"l":59.38,"n":38,"o":59.44,"t":"2026-10-21T19:35:00Z","v":671,"vw":59.41},{"c":59.4,"h":59.4,"l":59.4,"n":15,"o":59.4,"t":"2026-10-21T19:40:00Z","v":468,"vw":59.4},{"c":59.45,"h":59.54,"l":59.45,"n":24,"o":59.54,"t":"2026-10-21T19:45:00Z","v":410,"vw":59.495},{"c":59.42,"h":59.47,"l":59.39,"n":174,"o":59.44,"t":"2026-10-21T19:50:00Z","v":6087,"vw":59.420339},{"c":59.48,"h":59.5067,"l":59.335,"n":584,"o":59.44,"t":"2026-10-21T19:55:00Z","v":18961,"vw":59.401766},{"c":59.47,"h":59.47,"l":59.47,"n":13,"o":59.47,"t":"2026-10-21T20:00:00Z","v":36521,"vw":59.47},{"c":59.43,"h":59.43,"l":59.43,"n":5,"o":59.43,"t":"2026-10-22T13:30:00Z","v":382,"vw":59.43},{"c":60.09,"h":60.09,"l":60.09,"n":11,"o":60.09,"t":"2026-10-22T13:35:00Z","v":495,"vw":60.09},{"c":59.87,"h":59.87,"l":59.87,"n":4,"o":59.87,"t":"2026-10-22T13:40:00Z","v":249,"vw":59.87},{"c":60.11,"h":60.11,"l":60.11,"n":5,"o":60.11,"t":"2026-10-22T13:50:00Z","v":1428,"vw":60.11},{"c":60.3599,"h":60.3599,"l":60.3599,"n":3,"o":60.3599,"t":"2026-10-22T13:55:00Z","v":124,"vw":60.3599},{"c":60.75,"h":60.75,"l":60.36,"n":28,"o":60.36,"t":"2026-10-22T14:00:00Z","v":756,"vw":60.49},{"c":60.75,"h":60.75,"l":60.75,"n":2,"o":60.75,"t":"2026-10-22T14:10:00Z","v":136,"vw":60.75},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-22T14:30:00Z","v":100,"vw":60.75},{"c":60,"h":60,"l":60,"n":34,"o":60,"t":"2026-10-22T14:40:00Z","v":933,"vw":60},{"c":60.07,"h":60.07,"l":60.07,"n":4,"o":60.07,"t":"2026-10-22T14:45:00Z","v":119,"vw":60.07},{"c":60.185,"h":60.24,"l":60.185,"n":54,"o":60.23,"t":"2026-10-22T15:05:00Z","v":1458,"vw":60.219749},{"c":60.45,"h":60.45,"l":60.38,"n":52,"o":60.41,"t":"2026-10-22T15:20:00Z","v":1131,"vw":60.417778},{"c":60.33,"h":60.33,"l":60.33,"n":31,"o":60.33,"t":"2026-10-22T15:25:00Z","v":970,"vw":60.33},{"c":60.14,"h":60.24,"l":60.14,"n":30,"o":60.2,"t":"2026-10-22T15:40:00Z","v":1070,"vw":60.220766},{"c":60.17,"h":60.22,"l":60.1312,"n":32,"o":60.18,"t":"2026-10-22T15:45:00Z","v":1105,"vw":60.164864},{"c":60.2,"h":60.22,"l":60.2,"n":27,"o":60.22,"t":"2026-10-22T15:55:00Z","v":633,"vw":60.21},{"c":60.21,"h":60.21,"l":60.21,"n":19,"o":60.21,"t":"2026-10-22T16:00:00Z","v":365,"vw":60.21},{"c":60.25,"h":60.26,"l":60.25,"n":59,"o":60.25,"t":"2026-10-22T16:05:00Z","v":1274,"vw":60.2525},{"c":60.32,"h":60.32,"l":60.3,"n":25,"o":60.315,"t":"2026-10-22T16:20:00Z","v":1747,"vw":60.30662},{"c":60.32,"h":60.32,"l":60.32,"n":11,"o":60.32,"t":"2026-10-22T16:30:00Z","v":261,"vw":60.32},{"c":60.325,"h":60.4,"l":60.315,"n":101,"o":60.38,"t":"2026-10-22T16:40:00Z","v":3474,"vw":60.356764},{"c":60.26,"h":60.26,"l":60.26,"n":11,"o":60.26,"t":"2026-10-22T16:45:00Z","v":354,"vw":60.26},{"c":60.37,"h":60.41,"l":60.36,"n":83,"o":60.36,"t":"2026-10-22T16:50:00Z","v":1597,"vw":60.376393},{"c":60.52,"h":60.54,"l":60.49,"n":63,"o":60.49,"t":"2026-10-22T16:55:00Z","v":1873,"vw":60.498889},{"c":60.44,"h":60.49,"l":60.42,"n":37,"o":60.42,"t":"2026-10-22T17:10:00Z","v":1263,"vw":60.44922},{"c":60.445,"h":60.445,"l":60.445,"n":10,"o":60.445,"t":"2026-10-22T17:15:00Z","v":358,"vw":60.445},{"c":60.54,"h":60.58,"l":60.49,"n":75,"o":60.49,"t":"2026-10-22T17:20:00Z","v":2878,"vw":60.529292},{"c":60.515,"h":60.515,"l":60.515,"n":8,"o":60.515,"t":"2026-10-22T17:30:00Z","v":140,"vw":60.515},{"c":60.46,"h":60.46,"l":60.46,"n":27,"o":60.46,"t":"2026-10-22T17:35:00Z","v":639,"vw":60.46},{"c":60.47,"h":60.47,"l":60.47,"n":5,"o":60.47,"t":"2026-10-22T17:45:00Z","v":182,"vw":60.47},{"c":60.475,"h":60.475,"l":60.475,"n":4,"o":60.475,"t":"2026-10-22T18:00:00Z","v":111,"vw":60.475},{"c":60.495,"h":60.56,"l":60.475,"n":51,"o":60.475,"t":"2026-10-22T18:10:00Z","v":1879,"vw":60.50625},{"c":60.45,"h":60.485,"l":60.43,"n":62,"o":60.485,"t":"2026-10-22T18:20:00Z","v":2829,"vw":60.449134},{"c":60.4,"h":60.435,"l":60.4,"n":46,"o":60.435,"t":"2026-10-22T18:30:00Z","v":1006,"vw":60.407332},{"c":60.38,"h":60.38,"l":60.33,"n":41,"o":60.33,"t":"2026-10-22T18:35:00Z","v":1372,"vw":60.3575},{"c":60.31,"h":60.33,"l":60.31,"n":28,"o":60.33,"t":"2026-10-22T18:40:00Z","v":784,"vw":60.325},{"c":60.345,"h":60.345,"l":60.345,"n":7,"o":60.345,"t":"2026-10-22T18:45:00Z","v":508,"vw":60.345},{"c":60.36,"h":60.45,"l":60.35,"n":75,"o":60.42,"t":"2026-10-22T18:50:00Z","v":2486,"vw":60.40875},{"c":60.46,"h":60.46,"l":60.46,"n":7,"o":60.46,"t":"2026-10-22T18:55:00Z","v":128,"vw":60.46},{"c":60.505,"h":60.54,"l":60.505,"n":60,"o":60.54,"t":"2026-10-22T19:05:00Z","v":800,"vw":60.530913},{"c":60.45,"h":60.45,"l":60.45,"n":40,"o":60.45,"t":"2026-10-22T19:10:00Z","v":1156,"vw":60.45},{"c":60.455,"h":60.465,"l":60.37,"n":40,"o":60.465,"t":"2026-10-22T19:15:00Z","v":700,"vw":60.430649},{"c":60.33,"h":60.37,"l":60.33,"n":67,"o":60.37,"t":"2026-10-22T19:20:00Z","v":2224,"vw":60.347143},{"c":60.34,"h":60.34,"l":60.27,"n":101,"o":60.31,"t":"2026-10-22T19:25:00Z","v":3196,"vw":60.304167},{"c":60.36,"h":60.36,"l":60.295,"n":49,"o":60.305,"t":"2026-10-22T19:30:00Z","v":1234,"vw":60.314008},{"c":60.38,"h":60.38,"l":60.31,"n":69,"o":60.31,"t":"2026-10-22T19:35:00Z","v":2194,"vw":60.351667},{"c":60.385,"h":60.4,"l":60.335,"n":97,"o":60.335,"t":"2026-10-22T19:40:00Z","v":3473,"vw":60.361131},{"c":60.355,"h":60.4,"l":60.35,"n":88,"o":60.4,"t":"2026-10-22T19:45:00Z","v":2679,"vw":60.366047},{"c":60.275,"h":60.3,"l":60.235,"n":41,"o":60.3,"t":"2026-10-22T19:50:00Z","v":1749,"vw":60.272248},{"c":60.31,"h":60.38,"l":60.26,"n":499,"o":60.37,"t":"2026-10-22T19:55:00Z","v":16815,"vw":60.307208},{"c":60.31,"h":60.37,"l":60.31,"n":18,"o":60.37,"t":"2026-10-22T20:00:00Z","v":34072,"vw":60.310898}],"history":[{"c":37.67,"h":38.66,"l":37.47,"n":3956,"o":38.63,"t":"2024-10-21T04:00:00Z","v":270454,"vw":37.734802},{"c":37.88,"h":37.91,"l":37.47,"n":3583,"o":37.56,"t":"2024-10-22T04:00:00Z","v":164179,"vw":37.777718},{"c":37.95,"h":38.21,"l":36.91,"n":3150,"o":36.91,"t":"2024-10-23T04:00:00Z","v":151629,"vw":37.907495},{"c":38.24,"h":38.25,"l":37.58,"n":4156,"o":37.98,"t":"2024-10-24T04:00:00Z","v":240936,"vw":37.914603},{"c":36.78,"h":38.2,"l":36.78,"n":3792,"o":38.2,"t":"2024-10-25T04:00:00Z","v":194179,"vw":37.222625},{"c":37.7,"h":38,"l":36.99,"n":3894,"o":37.21,"t":"2024-10-28T04:00:00Z","v":382500,"vw":37.758135},{"c":37.22,"h":37.765,"l":37.16,"n":3854,"o":37.43,"t":"2024-10-29T04:00:00Z","v":130958,"vw":37.381489},{"c":37.22,"h":38.0315,"l":36.92,"n":3839,"o":37.13,"t":"2024-10-30T04:00:00Z","v":169964,"vw":37.424914},{"c":36.57,"h":37.375,"l":36.56,"n":3698,"o":37.2,"t":"2024-10-31T04:00:00Z","v":178107,"vw":36.872943},{"c":36.75,"h":36.98,"l":36.56,"n":2711,"o":36.73,"t":"2024-11-01T04:00:00Z","v":108833,"vw":36.742176},{"c":36.84,"h":37.07,"l":36.23,"n":3204,"o":36.5,"t":"2024-11-04T05:00:00Z","v":122365,"vw":36.811479},{"c":37.05,"h":37.205,"l":36.43,"n":3067,"o":36.43,"t":"2024-11-05T05:00:00Z","v":119411,"vw":36.953621},{"c":39.43,"h":39.75,"l":38.01,"n":9163,"o":38.99,"t":"2024-11-06T05:00:00Z","v":518617,"vw":39.149727},{"c":37.71,"h":39.33,"l":37.67,"n":4632,"o":39.33,"t":"2024-11-07T05:00:00Z","v":232140,"vw":38.169524},{"c":37.69,"h":38.15,"l":37.15,"n":3901,"o":37.71,"t":"2024-11-08T05:00:00Z","v":168840,"vw":37.759141},{"c":38.55,"h":38.66,"l":37.78,"n":3533,"o":38.25,"t":"2024-11-11T05:00:00Z","v":214063,"vw":38.475235},{"c":37.94,"h":38.7,"l":37.88,"n":3991,"o":38.55,"t":"2024-11-12T05:00:00Z","v":184985,"vw":38.138931},{"c":38.01,"h":38.76,"l":37.98,"n":3065,"o":38.34,"t":"2024-11-13T05:00:00Z","v":173811,"vw":38.173904},{"c":37.87,"h":38.33,"l":37.555,"n":2850,"o":38.25,"t":"2024-11-14T05:00:00Z","v":128102,"vw":37.93949},{"c":37.77,"h":38.29,"l":37.475,"n":2807,"o":37.93,"t":"2024-11-15T05:00:00Z","v":109856,"vw":37.763393},{"c":37.51,"h":38.1,"l":37.37,"n":2411,"o":37.9,"t":"2024-11-18T05:00:00Z","v":185820,"vw":37.540873},{"c":37.45,"h":37.46,"l":36.93,"n":2293,"o":36.94,"t":"2024-11-19T05:00:00Z","v":174955,"vw":37.305716},{"c":37.5,"h":37.64,"l":37.02,"n":2685,"o":37.28,"t":"2024-11-20T05:00:00Z","v":102244,"vw":37.361199},{"c":38.28,"h":38.37,"l":37.4,"n":2752,"o":37.6,"t":"2024-11-21T05:00:00Z","v":132388,"vw":38.147215},{"c":38.45,"h":38.68,"l":38.22,"n":3506,"o":38.31,"t":"2024-11-22T05:00:00Z","v":193249,"vw":38.408942},{"c":38,"h":39,"l":37.98,"n":4375,"o":38.6,"t":"2024-11-25T05:00:00Z","v":269559,"vw":38.364212},{"c":37.83,"h":37.9,"l":37.51,"n":4112,"o":37.69,"t":"2024-11-26T05:00:00Z","v":247976,"vw":37.730257},{"c":37.7,"h":38.31,"l":37.68,"n":3458,"o":38.1,"t":"2024-11-27T05:00:00Z","v":151570,"vw":37.876058},{"c":37.93,"h":38.2925,"l":37.25,"n":2638,"o":37.79,"t":"2024-11-29T05:00:00Z","v":121837,"vw":37.897076},{"c":37.89,"h":38.37,"l":37.455,"n":5253,"o":37.84,"t":"2024-12-02T05:00:00Z","v":189630,"vw":38.022279},{"c":37.38,"h":38.125,"l":37.22,"n":3989,"o":37.96,"t":"2024-12-03T05:00:00Z","v":146709,"vw":37.567414},{"c":37.54,"h":37.65,"l":36.89,"n":4022,"o":37.33,"t":"2024-12-04T05:00:00Z","v":178575,"vw":37.322772},{"c":37.29,"h":37.87,"l":37.28,"n":4622,"o":37.66,"t":"2024-12-05T05:00:00Z","v":153101,"vw":37.51239},{"c":37.65,"h":37.66,"l":37.145,"n":3858,"o":37.41,"t":"2024-12-06T05:00:00Z","v":125389,"vw":37.509941},{"c":37.03,"h":37.8,"l":37.02,"n":3750,"o":37.65,"t":"2024-12-09T05:00:00Z","v":149634,"vw":37.253788},{"c":37.53,"h":38.4,"l":37.43,"n":6221,"o":37.81,"t":"2024-12-10T05:00:00Z","v":287610,"vw":37.758129},{"c":37.76,"h":38.055,"l":37.48,"n":3332,"o":37.92,"t":"2024-12-11T05:00:00Z","v":130661,"vw":37.829756},{"c":37.51,"h":38.02,"l":37.3,"n":3690,"o":37.72,"t":"2024-12-12T05:00:00Z","v":128535,"vw":37.532866},{"c":38.11,"h":38.13,"l":37.21,"n":3918,"o":37.44,"t":"2024-12-13T05:00:00Z","v":176802,"vw":37.763963},{"c":38.02,"h":38.33,"l":37.76,"n":5114,"o":37.96,"t":"2024-12-16T05:00:00Z","v":192189,"vw":38.047357},{"c":37.59,"h":38.21,"l":37.44,"n":5034,"o":37.8,"t":"2024-12-17T05:00:00Z","v":195764,"vw":37.609898},{"c":35.99,"h":37.875,"l":35.67,"n":6636,"o":37.68,"t":"2024-12-18T05:00:00Z","v":304363,"vw":36.605868},{"c":35.97,"h":36.875,"l":35.89,"n":4697,"o":36.49,"t":"2024-12-19T05:00:00Z","v":212674,"vw":36.13025},{"c":36.51,"h":36.93,"l":35.54,"n":5349,"o":35.54,"t":"2024-12-20T05:00:00Z","v":833743,"vw":36.43314},{"c":36.89,"h":37.01,"l":36.25,"n":4540,"o":36.25,"t":"2024-12-23T05:00:00Z","v":164726,"vw":36.825863},{"c":37.14,"h":37.23,"l":36.835,"n":2557,"o":36.9,"t":"2024-12-24T05:00:00Z","v":115166,"vw":37.049901},{"c":37.41,"h":37.475,"l":36.655,"n":3221,"o":36.96,"t":"2024-12-26T05:00:00Z","v":132560,"vw":37.179691},{"c":36.84,"h":37.37,"l":36.42,"n":3248,"o":37.15,"t":"2024-12-27T05:00:00Z","v":174375,"vw":36.788216},{"c":36.59,"h":36.85,"l":36.31,"n":2391,"o":36.63,"t":"2024-12-30T05:00:00Z","v":133418,"vw":36.636323},{"c":36.55,"h":36.89,"l":36.44,"n":2615,"o":36.86,"t":"2024-12-31T05:00:00Z","v":154939,"vw":36.605375},{"c":36.35,"h":37.04,"l":36.25,"n":3912,"o":36.67,"t":"2025-01-02T05:00:00Z","v":209316,"vw":36.511274},{"c":36.72,"h":36.84,"l":36.16,"n":3053,"o":36.53,"t":"2025-01-03T05:00:00Z","v":111499,"vw":36.622},{"c":36.33,"h":37.13,"l":36.27,"n":3473,"o":36.7,"t":"2025-01-06T05:00:00Z","v":200726,"vw":36.700809},{"c":35.83,"h":36.71,"l":35.59,"n":4161,"o":36.44,"t":"2025-01-07T05:00:00Z","v":287848,"vw":35.928445},{"c":36.2,"h":36.24,"l":35.58,"n":2848,"o":35.58,"t":"2025-01-08T05:00:00Z","v":122200,"vw":36.063921},{"c":35.15,"h":35.66,"l":34.79,"n":4141,"o":35.55,"t":"2025-01-10T05:00:00Z","v":180087,"vw":35.101346},{"c":35.48,"h":35.5,"l":34.77,"n":3855,"o":34.8,"t":"2025-01-13T05:00:00Z","v":175223,"vw":35.19364},{"c":36.43,"h":36.51,"l":35.21,"n":5319,"o":35.5,"t":"2025-01-14T05:00:00Z","v":253106,"vw":36.078659},{"c":36.77,"h":37.42,"l":36.45,"n":4132,"o":37.19,"t":"2025-01-15T05:00:00Z","v":172618,"vw":36.795155},{"c":36.85,"h":36.92,"l":36.49,"n":4273,"o":36.6,"t":"2025-01-16T05:00:00Z","v":133469,"vw":36.726619},{"c":37.02,"h":37.26,"l":36.68,"n":3424,"o":36.99,"t":"2025-01-17T05:00:00Z","v":155715,"vw":36.936285},{"c":36.96,"h":37.505,"l":36.9,"n":3168,"o":37.23,"t":"2025-01-21T05:00:00Z","v":141853,"vw":37.127642},{"c":35.86,"h":36.92,"l":35.83,"n":4664,"o":36.73,"t":"2025-01-22T05:00:00Z","v":210491,"vw":36.07849},{"c":35.91,"h":36.065,"l":35.62,"n":3179,"o":35.76,"t":"2025-01-23T05:00:00Z","v":204084,"vw":35.861924},{"c":36.03,"h":36.33,"l":35.63,"n":4442,"o":35.63,"t":"2025-01-24T05:00:00Z","v":146874,"vw":36.072124},{"c":36.14,"h":36.79,"l":35.94,"n":4163,"o":36.19,"t":"2025-01-27T05:00:00Z","v":183041,"vw":36.293319},{"c":36.63,"h":36.67,"l":36.04,"n":4922,"o":36.04,"t":"2025-01-28T05:00:00Z","v":151333,"vw":36.392097},{"c":36.63,"h":37.04,"l":36.29,"n":3891,"o":36.44,"t":"2025-01-29T05:00:00Z","v":141877,"vw":36.664627},{"c":36.85,"h":37.31,"l":36.715,"n":3376,"o":37,"t":"2025-01-30T05:00:00Z","v":143515,"vw":37.041524},{"c":36.69,"h":36.995,"l":36.24,"n":5936,"o":36.73,"t":"2025-01-31T05:00:00Z","v":220026,"vw":36.653787},{"c":36.69,"h":36.87,"l":35.84,"n":4443,"o":36.3,"t":"2025-02-03T05:00:00Z","v":155489,"vw":36.634173},{"c":37.78,"h":37.8,"l":36.57,"n":3012,"o":36.57,"t":"2025-02-04T05:00:00Z","v":186296,"vw":37.368865},{"c":38.37,"h":38.38,"l":37.85,"n":3634,"o":37.88,"t":"2025-02-05T05:00:00Z","v":142975,"vw":38.190461},{"c":38.64,"h":38.65,"l":38.08,"n":3703,"o":38.51,"t":"2025-02-06T05:00:00Z","v":166096,"vw":38.451588},{"c":37.98,"h":38.61,"l":37.66,"n":2994,"o":38.5,"t":"2025-02-07T05:00:00Z","v":115049,"vw":38.023787},{"c":37.44,"h":38.19,"l":37.43,"n":4590,"o":37.98,"t":"2025-02-10T05:00:00Z","v":125066,"vw":37.626586},{"c":40.72,"h":41.67,"l":39.53,"n":7259,"o":39.75,"t":"2025-02-11T05:00:00Z","v":397993,"vw":40.474909},{"c":41.31,"h":41.88,"l":40.28,"n":6314,"o":40.41,"t":"2025-02-12T05:00:00Z","v":297760,"vw":41.356158},{"c":40.43,"h":41.73,"l":40.205,"n":5927,"o":41.56,"t":"2025-02-13T05:00:00Z","v":212621,"vw":40.5546},{"c":40.26,"h":40.68,"l":40.2,"n":3625,"o":40.5,"t":"2025-02-14T05:00:00Z","v":139445,"vw":40.367933},{"c":40.7,"h":40.93,"l":39.81,"n":3968,"o":40.1,"t":"2025-02-18T05:00:00Z","v":148628,"vw":40.618045},{"c":39.76,"h":40.38,"l":38.75,"n":4871,"o":40.25,"t":"2025-02-19T05:00:00Z","v":203791,"vw":39.728471},{"c":39.47,"h":40.12,"l":39.05,"n":4913,"o":39.67,"t":"2025-02-20T05:00:00Z","v":171744,"vw":39.452249},{"c":38.52,"h":39.9,"l":38.505,"n":4336,"o":39.85,"t":"2025-02-21T05:00:00Z","v":148424,"vw":38.927241},{"c":38.53,"h":39,"l":38.1,"n":4523,"o":38.41,"t":"2025-02-24T05:00:00Z","v":219086,"vw":38.625613},{"c":39.13,"h":39.52,"l":38.4,"n":5729,"o":38.57,"t":"2025-02-25T05:00:00Z","v":241105,"vw":39.174279},{"c":39.3,"h":39.335,"l":38.54,"n":4407,"o":38.96,"t":"2025-02-26T05:00:00Z","v":185815,"vw":39.112116},{"c":38.94,"h":39.49,"l":38.728,"n":2891,"o":39.12,"t":"2025-02-27T05:00:00Z","v":120681,"vw":38.978562},{"c":38.8,"h":39.5,"l":38.49,"n":4417,"o":39.15,"t":"2025-02-28T05:00:00Z","v":278591,"vw":38.832819},{"c":38.87,"h":39.22,"l":38.62,"n":3643,"o":38.83,"t":"2025-03-03T05:00:00Z","v":170476,"vw":38.903899},{"c":38.05,"h":38.715,"l":37.85,"n":4693,"o":38.35,"t":"2025-03-04T05:00:00Z","v":265156,"vw":38.206401},{"c":37.29,"h":38.36,"l":37.21,"n":3566,"o":38.02,"t":"2025-03-05T05:00:00Z","v":169513,"vw":37.450016},{"c":36.89,"h":37.21,"l":36.61,"n":6434,"o":37.05,"t":"2025-03-06T05:00:00Z","v":274942,"vw":36.827786},{"c":36.94,"h":37.07,"l":36.3,"n":3184,"o":36.92,"t":"2025-03-07T05:00:00Z","v":139673,"vw":36.764005},{"c":36.2,"h":36.77,"l":36.035,"n":5657,"o":36.48,"t":"2025-03-10T04:00:00Z","v":253896,"vw":36.325381},{"c":36.82,"h":37.1,"l":36.29,"n":5894,"o":36.29,"t":"2025-03-11T04:00:00Z","v":271914,"vw":36.791885},{"c":37.46,"h":37.54,"l":36.44,"n":5869,"o":36.94,"t":"2025-03-12T04:00:00Z","v":275635,"vw":37.22234},{"c":37.45,"h":38.17,"l":37.31,"n":5560,"o":37.45,"t":"2025-03-13T04:00:00Z","v":236457,"vw":37.638221},{"c":37.88,"h":38,"l":37.62,"n":3494,"o":37.7,"t":"2025-03-14T04:00:00Z","v":172091,"vw":37.836842},{"c":37.91,"h":38.254,"l":37.62,"n":3577,"o":37.86,"t":"2025-03-17T04:00:00Z","v":144083,"vw":37.88544},{"c":38.52,"h":38.57,"l":37.82,"n":3860,"o":37.82,"t":"2025-03-18T04:00:00Z","v":180444,"vw":38.386463},{"c":38.56,"h":38.79,"l":36.76,"n":4529,"o":38.55,"t":"2025-03-19T04:00:00Z","v":187475,"vw":38.526049},{"c":38.51,"h":38.95,"l":38.2,"n":4498,"o":38.2,"t":"2025-03-20T04:00:00Z","v":161946,"vw":38.664786},{"c":38.3,"h":38.615,"l":38.02,"n":3335,"o":38.19,"t":"2025-03-21T04:00:00Z","v":417802,"vw":38.271089},{"c":39.39,"h":39.48,"l":38.09,"n":2820,"o":38.27,"t":"2025-03-24T04:00:00Z","v":149386,"vw":39.264363},{"c":39.3,"h":39.77,"l":39.275,"n":4959,"o":39.4,"t":"2025-03-25T04:00:00Z","v":179189,"vw":39.477385},{"c":39.36,"h":39.81,"l":39.255,"n":2972,"o":39.48,"t":"2025-03-26T04:00:00Z","v":109007,"vw":39.428474},{"c":39.32,"h":39.75,"l":39.02,"n":3153,"o":39.48,"t":"2025-03-27T04:00:00Z","v":110300,"vw":39.374293},{"c":38.68,"h":39.33,"l":38.49,"n":1977,"o":39.33,"t":"2025-03-28T04:00:00Z","v":113556,"vw":38.712514},{"c":38.92,"h":39.14,"l":38.26,"n":3895,"o":38.41,"t":"2025-03-31T04:00:00Z","v":195294,"vw":38.909891},{"c":38.92,"h":39.2,"l":38.62,"n":3210,"o":38.62,"t":"2025-04-01T04:00:00Z","v":131203,"vw":38.934001},{"c":39.3,"h":39.37,"l":38.45,"n":3217,"o":38.45,"t":"2025-04-02T04:00:00Z","v":102177,"vw":39.142984},{"c":37.07,"h":38.31,"l":36.98,"n":5244,"o":38.02,"t":"2025-04-03T04:00:00Z","v":225081,"vw":37.515819},{"c":36.24,"h":36.5,"l":35.3367,"n":6021,"o":35.76,"t":"2025-04-04T04:00:00Z","v":259862,"vw":36.096851},{"c":35.99,"h":37.74,"l":35.07,"n":5645,"o":35.33,"t":"2025-04-07T04:00:00Z","v":230905,"vw":36.13847},{"c":35.76,"h":37.215,"l":35.39,"n":4213,"o":36.85,"t":"2025-04-08T04:00:00Z","v":202950,"vw":35.993045},{"c":36.97,"h":38.14,"l":34.93,"n":5130,"o":35.57,"t":"2025-04-09T04:00:00Z","v":254925,"vw":36.650233},{"c":35.46,"h":36.48,"l":34.855,"n":4126,"o":36.24,"t":"2025-04-10T04:00:00Z","v":196104,"vw":35.584965},{"c":35.67,"h":36.23,"l":34.9,"n":4174,"o":35.38,"t":"2025-04-11T04:00:00Z","v":180944,"vw":35.647485},{"c":36.42,"h":36.725,"l":35.57,"n":3948,"o":35.91,"t":"2025-04-14T04:00:00Z","v":174303,"vw":36.286001},{"c":36.87,"h":37.3,"l":36.42,"n":2469,"o":36.42,"t":"2025-04-15T04:00:00Z","v":135656,"vw":36.981216},{"c":37.23,"h":37.31,"l":36.775,"n":3667,"o":36.9,"t":"2025-04-16T04:00:00Z","v":140111,"vw":37.122994},{"c":37.48,"h":37.84,"l":37.16,"n":3581,"o":37.16,"t":"2025-04-17T04:00:00Z","v":137015,"vw":37.518276},{"c":37.11,"h":37.3,"l":36.805,"n":3659,"o":37.24,"t":"2025-04-21T04:00:00Z","v":193870,"vw":37.099315},{"c":37.96,"h":38.29,"l":37.465,"n":4021,"o":37.55,"t":"2025-04-22T04:00:00Z","v":176676,"vw":37.995825},{"c":38.3,"h":39.145,"l":37.86,"n":4282,"o":38.5,"t":"2025-04-23T04:00:00Z","v":235992,"vw":38.314013},{"c":39.1,"h":40.18,"l":38.93,"n":6103,"o":39.54,"t":"2025-04-24T04:00:00Z","v":262135,"vw":39.398283},{"c":39.38,"h":39.9,"l":39.19,"n":3993,"o":39.22,"t":"2025-04-25T04:00:00Z","v":156555,"vw":39.487013},{"c":40.48,"h":40.48,"l":39.35,"n":5310,"o":39.35,"t":"2025-04-28T04:00:00Z","v":228443,"vw":40.11963},{"c":40.46,"h":40.73,"l":39.995,"n":6133,"o":40.37,"t":"2025-04-29T04:00:00Z","v":237485,"vw":40.445263},{"c":40.18,"h":40.56,"l":39.74,"n":4643,"o":39.97,"t":"2025-04-30T04:00:00Z","v":204825,"vw":40.297872},{"c":40.62,"h":40.89,"l":39.8,"n":4516,"o":40.11,"t":"2025-05-01T04:00:00Z","v":180021,"vw":40.568227},{"c":41.25,"h":41.42,"l":40.91,"n":4757,"o":40.91,"t":"2025-05-02T04:00:00Z","v":185010,"vw":41.223441},{"c":41.02,"h":41.605,"l":40.91,"n":4166,"o":40.98,"t":"2025-05-05T04:00:00Z","v":143875,"vw":41.28849},{"c":40.81,"h":41.1,"l":40.33,"n":5175,"o":40.63,"t":"2025-05-06T04:00:00Z","v":168013,"vw":40.887468},{"c":40.77,"h":41.42,"l":40.53,"n":4889,"o":40.85,"t":"2025-05-07T04:00:00Z","v":206411,"vw":40.953351},{"c":41,"h":41.225,"l":40.32,"n":4490,"o":40.8,"t":"2025-05-08T04:00:00Z","v":202081,"vw":40.943685},{"c":41.09,"h":41.24,"l":40.792,"n":3805,"o":41.03,"t":"2025-05-09T04:00:00Z","v":152722,"vw":41.085192},{"c":42.1,"h":42.47,"l":41.73,"n":5386,"o":41.75,"t":"2025-05-12T04:00:00Z","v":325138,"vw":42.213364},{"c":42.82,"h":42.91,"l":42.06,"n":4691,"o":42.42,"t":"2025-05-13T04:00:00Z","v":239120,"vw":42.641072},{"c":42.46,"h":42.97,"l":42.3901,"n":3314,"o":42.63,"t":"2025-05-14T04:00:00Z","v":144655,"vw":42.619716},{"c":42.95,"h":43.09,"l":42.6,"n":4403,"o":42.61,"t":"2025-05-15T04:00:00Z","v":148752,"vw":42.926185},{"c":42.9,"h":42.94,"l":42.4276,"n":2972,"o":42.93,"t":"2025-05-16T04:00:00Z","v":118936,"vw":42.844108},{"c":42.95,"h":42.95,"l":42.55,"n":3874,"o":42.55,"t":"2025-05-19T04:00:00Z","v":113532,"vw":42.883295},{"c":42.79,"h":42.89,"l":42.6,"n":3532,"o":42.87,"t":"2025-05-20T04:00:00Z","v":103749,"vw":42.763446},{"c":42.12,"h":42.79,"l":42.08,"n":3822,"o":42.39,"t":"2025-05-21T04:00:00Z","v":128997,"vw":42.230899},{"c":42.06,"h":42.34,"l":41.87,"n":3663,"o":41.87,"t":"2025-05-22T04:00:00Z","v":125128,"vw":42.141554},{"c":41.93,"h":42.18,"l":41.36,"n":5074,"o":41.36,"t":"2025-05-23T04:00:00Z","v":265500,"vw":41.893321},{"c":42.63,"h":42.6899,"l":42.06,"n":3295,"o":42.19,"t":"2025-05-27T04:00:00Z","v":155201,"vw":42.470569},{"c":42.08,"h":42.57,"l":42.06,"n":3388,"o":42.48,"t":"2025-05-28T04:00:00Z","v":106060,"vw":42.237923},{"c":42.27,"h":42.27,"l":41.91,"n":2661,"o":42.16,"t":"2025-05-29T04:00:00Z","v":98205,"vw":42.099962},{"c":42.16,"h":42.45,"l":42.09,"n":3581,"o":42.17,"t":"2025-05-30T04:00:00Z","v":109025,"vw":42.231025},{"c":42.6,"h":42.74,"l":41.38,"n":5452,"o":42.03,"t":"2025-06-02T04:00:00Z","v":181307,"vw":42.347734},{"c":43.08,"h":43.1,"l":42.39,"n":3909,"o":42.42,"t":"2025-06-03T04:00:00Z","v":192929,"vw":42.955173},{"c":42.91,"h":43.165,"l":42.7901,"n":4374,"o":43,"t":"2025-06-04T04:00:00Z","v":137822,"vw":42.944345},{"c":42.69,"h":42.98,"l":42.625,"n":3175,"o":42.9,"t":"2025-06-05T04:00:00Z","v":114723,"vw":42.764148},{"c":43.19,"h":43.51,"l":42.98,"n":3622,"o":43.27,"t":"2025-06-06T04:00:00Z","v":160345,"vw":43.179506},{"c":43.23,"h":43.4419,"l":43.11,"n":3371,"o":43.17,"t":"2025-06-09T04:00:00Z","v":164423,"vw":43.257527},{"c":43.37,"h":43.8525,"l":43.28,"n":2966,"o":43.46,"t":"2025-06-10T04:00:00Z","v":97977,"vw":43.470804},{"c":43.06,"h":43.7,"l":42.94,"n":3395,"o":43.44,"t":"2025-06-11T04:00:00Z","v":135640,"vw":43.141076},{"c":43.07,"h":43.12,"l":42.6,"n":3580,"o":42.83,"t":"2025-06-12T04:00:00Z","v":138866,"vw":42.949794},{"c":42.41,"h":42.905,"l":42.27,"n":2767,"o":42.56,"t":"2025-06-13T04:00:00Z","v":138700,"vw":42.502338},{"c":42.4,"h":42.75,"l":42.19,"n":3553,"o":42.44,"t":"2025-06-16T04:00:00Z","v":154466,"vw":42.435705},{"c":41.94,"h":42.52,"l":41.94,"n":3791,"o":42.12,"t":"2025-06-17T04:00:00Z","v":168853,"vw":42.078975},{"c":42.31,"h":42.79,"l":41.67,"n":3585,"o":41.88,"t":"2025-06-18T04:00:00Z","v":138805,"vw":42.471657},{"c":42.47,"h":42.71,"l":42.245,"n":2807,"o":42.45,"t":"2025-06-20T04:00:00Z","v":205056,"vw":42.473811},{"c":43.76,"h":43.76,"l":42.33,"n":2831,"o":42.33,"t":"2025-06-23T04:00:00Z","v":226314,"vw":43.293823},{"c":44.06,"h":44.63,"l":43.97,"n":3458,"o":43.99,"t":"2025-06-24T04:00:00Z","v":152355,"vw":44.277055},{"c":44.3,"h":44.41,"l":43.82,"n":2935,"o":44.06,"t":"2025-06-25T04:00:00Z","v":156427,"vw":44.146338},{"c":44.91,"h":45.06,"l":44.43,"n":2698,"o":44.43,"t":"2025-06-26T04:00:00Z","v":151715,"vw":44.934742},{"c":44.6,"h":45.095,"l":44.4,"n":3285,"o":44.99,"t":"2025-06-27T04:00:00Z","v":300479,"vw":44.637358},{"c":44.28,"h":44.925,"l":44.16,"n":3764,"o":44.91,"t":"2025-06-30T04:00:00Z","v":219598,"vw":44.367967},{"c":45.36,"h":45.6,"l":44.07,"n":3767,"o":44.07,"t":"2025-07-01T04:00:00Z","v":177497,"vw":45.208328},{"c":45.88,"h":45.885,"l":45.2001,"n":2637,"o":45.49,"t":"2025-07-02T04:00:00Z","v":109259,"vw":45.767643},{"c":46.34,"h":46.45,"l":45.68,"n":1729,"o":45.98,"t":"2025-07-03T04:00:00Z","v":82909,"vw":46.303387},{"c":46.19,"h":46.7,"l":46.075,"n":4317,"o":46.14,"t":"2025-07-07T04:00:00Z","v":152463,"vw":46.276548},{"c":46.05,"h":46.77,"l":45.95,"n":3621,"o":46.39,"t":"2025-07-08T04:00:00Z","v":135821,"vw":46.223765},{"c":46.37,"h":46.38,"l":45.89,"n":2933,"o":46.13,"t":"2025-07-09T04:00:00Z","v":181885,"vw":46.182964},{"c":46.83,"h":46.89,"l":46.44,"n":3463,"o":46.48,"t":"2025-07-10T04:00:00Z","v":167792,"vw":46.73459},{"c":46.23,"h":46.76,"l":46.19,"n":3710,"o":46.76,"t":"2025-07-11T04:00:00Z","v":156863,"vw":46.346385},{"c":46.72,"h":46.8741,"l":46.39,"n":2528,"o":46.4,"t":"2025-07-14T04:00:00Z","v":105203,"vw":46.65413},{"c":45.44,"h":46.76,"l":45.35,"n":3528,"o":46.75,"t":"2025-07-15T04:00:00Z","v":107464,"vw":45.87197},{"c":45.51,"h":45.68,"l":44.91,"n":3660,"o":45.53,"t":"2025-07-16T04:00:00Z","v":139290,"vw":45.446355},{"c":46.19,"h":46.21,"l":45.34,"n":4109,"o":45.34,"t":"2025-07-17T04:00:00Z","v":203242,"vw":46.024505},{"c":45.79,"h":46.44,"l":45.755,"n":4825,"o":46.27,"t":"2025-07-18T04:00:00Z","v":275158,"vw":45.908721},{"c":45.58,"h":46.305,"l":45.58,"n":3464,"o":45.77,"t":"2025-07-21T04:00:00Z","v":151277,"vw":45.838021},{"c":45.36,"h":46.0874,"l":45.35,"n":3735,"o":45.56,"t":"2025-07-22T04:00:00Z","v":118443,"vw":45.535152},{"c":45.27,"h":45.595,"l":45.0122,"n":3263,"o":45.53,"t":"2025-07-23T04:00:00Z","v":140969,"vw":45.260121},{"c":44.34,"h":45.445,"l":44.07,"n":3579,"o":44.89,"t":"2025-07-24T04:00:00Z","v":175314,"vw":44.43455},{"c":44.37,"h":44.48,"l":44.05,"n":3381,"o":44.15,"t":"2025-07-25T04:00:00Z","v":123285,"vw":44.322229},{"c":44.47,"h":44.51,"l":44.14,"n":3432,"o":44.39,"t":"2025-07-28T04:00:00Z","v":160790,"vw":44.378765},{"c":45.73,"h":46.375,"l":44.8,"n":5119,"o":44.8,"t":"2025-07-29T04:00:00Z","v":191080,"vw":45.836919},{"c":45.2,"h":46.23,"l":45.16,"n":5074,"o":45.89,"t":"2025-07-30T04:00:00Z","v":194183,"vw":45.591188},{"c":45.51,"h":45.66,"l":44.11,"n":6248,"o":44.85,"t":"2025-07-31T04:00:00Z","v":250274,"vw":45.248592},{"c":44.72,"h":45.01,"l":44.17,"n":3968,"o":44.98,"t":"2025-08-01T04:00:00Z","v":168552,"vw":44.710619},{"c":45.96,"h":45.98,"l":44.92,"n":3811,"o":44.97,"t":"2025-08-04T04:00:00Z","v":135829,"vw":45.731516},{"c":45.63,"h":46.01,"l":45.395,"n":4206,"o":45.92,"t":"2025-08-05T04:00:00Z","v":202975,"vw":45.619045},{"c":45.35,"h":46.05,"l":45.325,"n":4502,"o":45.71,"t":"2025-08-06T04:00:00Z","v":167317,"vw":45.597596},{"c":44.77,"h":45.48,"l":44.7,"n":4260,"o":45.48,"t":"2025-08-07T04:00:00Z","v":120700,"vw":44.916994},{"c":45,"h":45.23,"l":44.9,"n":3597,"o":45.01,"t":"2025-08-08T04:00:00Z","v":118545,"vw":45.049949},{"c":44.9,"h":45.11,"l":44.58,"n":3180,"o":44.77,"t":"2025-08-11T04:00:00Z","v":149904,"vw":44.920374},{"c":45.09,"h":45.09,"l":44.63,"n":6508,"o":45,"t":"2025-08-12T04:00:00Z","v":344497,"vw":44.983574},{"c":45.39,"h":46.12,"l":45,"n":6603,"o":45.16,"t":"2025-08-13T04:00:00Z","v":503419,"vw":45.271095},{"c":44.95,"h":45.35,"l":44.7,"n":4196,"o":44.95,"t":"2025-08-14T04:00:00Z","v":180028,"vw":44.951724},{"c":43.72,"h":45.01,"l":43.67,"n":3301,"o":45.01,"t":"2025-08-15T04:00:00Z","v":146241,"vw":44.04522},{"c":44.24,"h":44.34,"l":43.605,"n":4667,"o":43.68,"t":"2025-08-18T04:00:00Z","v":135118,"vw":44.124534},{"c":44.06,"h":44.52,"l":44.06,"n":3052,"o":44.25,"t":"2025-08-19T04:00:00Z","v":122237,"vw":44.22886},{"c":44.42,"h":44.43,"l":44.12,"n":3312,"o":44.12,"t":"2025-08-20T04:00:00Z","v":129079,"vw":44.335605},{"c":44.16,"h":44.7,"l":44.02,"n":3200,"o":44.29,"t":"2025-08-21T04:00:00Z","v":95082,"vw":44.263116},{"c":45.53,"h":45.73,"l":44.38,"n":5383,"o":44.38,"t":"2025-08-22T04:00:00Z","v":251214,"vw":45.382813},{"c":45,"h":45.61,"l":44.98,"n":4917,"o":45.53,"t":"2025-08-25T04:00:00Z","v":177639,"vw":45.133973},{"c":45.5,"h":45.6925,"l":44.965,"n":5439,"o":44.99,"t":"2025-08-26T04:00:00Z","v":203211,"vw":45.462695},{"c":45.3,"h":45.83,"l":45.215,"n":4657,"o":45.31,"t":"2025-08-27T04:00:00Z","v":176364,"vw":45.381951},{"c":44.96,"h":45.5,"l":44.79,"n":4611,"o":45.5,"t":"2025-08-28T04:00:00Z","v":172305,"vw":45.000319},{"c":45.12,"h":45.44,"l":44.72,"n":5095,"o":45.09,"t":"2025-08-29T04:00:00Z","v":304778,"vw":45.1485},{"c":44.41,"h":44.735,"l":42.98,"n":4463,"o":43.13,"t":"2025-09-02T04:00:00Z","v":143168,"vw":44.323343},{"c":44.38,"h":45.0218,"l":44.08,"n":4508,"o":44.2,"t":"2025-09-03T04:00:00Z","v":273571,"vw":44.359755},{"c":45.3,"h":45.3,"l":44.525,"n":4117,"o":44.62,"t":"2025-09-04T04:00:00Z","v":148213,"vw":44.998421},{"c":44.67,"h":46,"l":44.485,"n":4612,"o":45.36,"t":"2025-09-05T04:00:00Z","v":182179,"vw":44.857005},{"c":44.86,"h":45.0361,"l":44.17,"n":4398,"o":44.85,"t":"2025-09-08T04:00:00Z","v":114523,"vw":44.738552},{"c":44.8,"h":45.0856,"l":44.585,"n":4294,"o":44.78,"t":"2025-09-09T04:00:00Z","v":141694,"vw":44.807421},{"c":44.94,"h":45.06,"l":44.5,"n":4044,"o":44.63,"t":"2025-09-10T04:00:00Z","v":113356,"vw":44.924885},{"c":45.66,"h":45.67,"l":44.7916,"n":4099,"o":44.94,"t":"2025-09-11T04:00:00Z","v":126704,"vw":45.371675},{"c":45.26,"h":45.4801,"l":44.915,"n":4021,"o":45.31,"t":"2025-09-12T04:00:00Z","v":113293,"vw":45.177189},{"c":45.2,"h":45.5579,"l":45.125,"n":4740,"o":45.3,"t":"2025-09-15T04:00:00Z","v":166471,"vw":45.318156},{"c":44.49,"h":45.01,"l":44,"n":6162,"o":45.01,"t":"2025-09-16T04:00:00Z","v":198820,"vw":44.372896},{"c":44.78,"h":45.55,"l":44.57,"n":5120,"o":44.71,"t":"2025-09-17T04:00:00Z","v":164718,"vw":44.927644},{"c":45.73,"h":45.77,"l":44.75,"n":5559,"o":44.75,"t":"2025-09-18T04:00:00Z","v":169630,"vw":45.457511},{"c":44.82,"h":45.58,"l":44.731,"n":4433,"o":45.58,"t":"2025-09-19T04:00:00Z","v":565769,"vw":44.957532},{"c":44.63,"h":45.05,"l":44.61,"n":3936,"o":44.77,"t":"2025-09-22T04:00:00Z","v":140931,"vw":44.729463},{"c":44.36,"h":45.28,"l":44.27,"n":3657,"o":44.76,"t":"2025-09-23T04:00:00Z","v":140209,"vw":44.603735},{"c":44.56,"h":44.86,"l":44.29,"n":4812,"o":44.36,"t":"2025-09-24T04:00:00Z","v":179894,"vw":44.533291},{"c":44.2,"h":44.56,"l":44,"n":4208,"o":44.56,"t":"2025-09-25T04:00:00Z","v":114173,"vw":44.239529},{"c":44.16,"h":44.51,"l":43.85,"n":3100,"o":44.34,"t":"2025-09-26T04:00:00Z","v":108788,"vw":44.152118},{"c":42.9,"h":43.94,"l":42.36,"n":4502,"o":43.69,"t":"2025-09-29T04:00:00Z","v":165086,"vw":42.860358},{"c":42.92,"h":43.408,"l":42.43,"n":4250,"o":42.89,"t":"2025-09-30T04:00:00Z","v":143105,"vw":42.821421},{"c":42.6,"h":43.309,"l":42.39,"n":4500,"o":42.66,"t":"2025-10-01T04:00:00Z","v":154857,"vw":42.668271},{"c":42.14,"h":42.66,"l":41.95,"n":3312,"o":42.5,"t":"2025-10-02T04:00:00Z","v":130945,"vw":42.157392},{"c":42.27,"h":42.75,"l":42.095,"n":3093,"o":42.15,"t":"2025-10-03T04:00:00Z","v":260495,"vw":42.272302},{"c":41.78,"h":42.905,"l":41.42,"n":5011,"o":42.39,"t":"2025-10-06T04:00:00Z","v":218075,"vw":41.962933},{"c":42.08,"h":42.3,"l":41.78,"n":6826,"o":41.78,"t":"2025-10-07T04:00:00Z","v":273987,"vw":42.028211},{"c":42.23,"h":42.415,"l":41.9,"n":4164,"o":42.26,"t":"2025-10-08T04:00:00Z","v":195116,"vw":42.252475},{"c":42.12,"h":42.53,"l":41.6004,"n":4983,"o":42.36,"t":"2025-10-09T04:00:00Z","v":161671,"vw":42.135316},{"c":41.49,"h":42.665,"l":41.45,"n":5662,"o":42.09,"t":"2025-10-10T04:00:00Z","v":226292,"vw":41.84515},{"c":41.73,"h":42,"l":41.47,"n":4547,"o":41.65,"t":"2025-10-13T04:00:00Z","v":188491,"vw":41.717319},{"c":42.39,"h":42.54,"l":41.14,"n":5715,"o":41.61,"t":"2025-10-14T04:00:00Z","v":251651,"vw":42.29396},{"c":41.98,"h":42.6,"l":41.77,"n":5005,"o":42.36,"t":"2025-10-15T04:00:00Z","v":168040,"vw":42.041078},{"c":41.01,"h":42.035,"l":40.79,"n":4601,"o":41.86,"t":"2025-10-16T04:00:00Z","v":192504,"vw":41.112275},{"c":41.48,"h":41.81,"l":40.5901,"n":4775,"o":41.33,"t":"2025-10-17T04:00:00Z","v":193915,"vw":41.528158},{"c":42.03,"h":42.175,"l":41.6,"n":3523,"o":41.6,"t":"2025-10-20T04:00:00Z","v":124673,"vw":42.007253},{"c":41.92,"h":42.37,"l":41.89,"n":3591,"o":42.01,"t":"2025-10-21T04:00:00Z","v":153128,"vw":42.044378},{"c":42.24,"h":42.4469,"l":41.995,"n":4463,"o":42.04,"t":"2025-10-22T04:00:00Z","v":145608,"vw":42.243207},{"c":41.75,"h":42.365,"l":41.75,"n":4114,"o":42.36,"t":"2025-10-23T04:00:00Z","v":149605,"vw":41.924742},{"c":42.44,"h":42.44,"l":41.8401,"n":5576,"o":41.95,"t":"2025-10-24T04:00:00Z","v":649491,"vw":42.187949},{"c":41.83,"h":42.53,"l":41.76,"n":4657,"o":42.47,"t":"2025-10-27T04:00:00Z","v":153046,"vw":41.974272},{"c":42.02,"h":42.61,"l":41.705,"n":5895,"o":41.85,"t":"2025-10-28T04:00:00Z","v":237665,"vw":42.094815},{"c":44.34,"h":45,"l":43.3329,"n":8612,"o":43.47,"t":"2025-10-29T04:00:00Z","v":417668,"vw":44.268374},{"c":45.35,"h":45.76,"l":44.35,"n":8570,"o":44.35,"t":"2025-10-30T04:00:00Z","v":386159,"vw":45.396102},{"c":46.26,"h":46.82,"l":45.215,"n":8195,"o":45.41,"t":"2025-10-31T04:00:00Z","v":462884,"vw":46.331512},{"c":46.69,"h":46.92,"l":45.54,"n":7900,"o":46.39,"t":"2025-11-03T05:00:00Z","v":364788,"vw":46.576094},{"c":46.13,"h":46.8755,"l":45.62,"n":4342,"o":46.57,"t":"2025-11-04T05:00:00Z","v":203650,"vw":46.172432},{"c":46.67,"h":46.755,"l":46.14,"n":5126,"o":46.3,"t":"2025-11-05T05:00:00Z","v":201964,"vw":46.54316},{"c":45.77,"h":46.89,"l":45.68,"n":5020,"o":46.5,"t":"2025-11-06T05:00:00Z","v":145031,"vw":46.021981},{"c":45.72,"h":46.26,"l":45.42,"n":4393,"o":45.77,"t":"2025-11-07T05:00:00Z","v":199253,"vw":45.751864},{"c":45.97,"h":46.08,"l":45.21,"n":4592,"o":45.39,"t":"2025-11-10T05:00:00Z","v":154930,"vw":45.853605},{"c":46.19,"h":46.485,"l":45.94,"n":5169,"o":45.94,"t":"2025-11-11T05:00:00Z","v":146716,"vw":46.253392},{"c":46.08,"h":46.8,"l":45.85,"n":4761,"o":46.19,"t":"2025-11-12T05:00:00Z","v":144172,"vw":46.128447},{"c":45.92,"h":46.295,"l":45.37,"n":4442,"o":45.81,"t":"2025-11-13T05:00:00Z","v":204758,"vw":45.863811},{"c":45.45,"h":45.91,"l":45.28,"n":3721,"o":45.91,"t":"2025-11-14T05:00:00Z","v":109744,"vw":45.494879},{"c":44.75,"h":45.8055,"l":44.535,"n":4178,"o":45.45,"t":"2025-11-17T05:00:00Z","v":137660,"vw":44.985989},{"c":44.89,"h":45.72,"l":44.36,"n":3576,"o":44.75,"t":"2025-11-18T05:00:00Z","v":131278,"vw":44.980165},{"c":45.04,"h":45.2,"l":44.63,"n":3023,"o":44.78,"t":"2025-11-19T05:00:00Z","v":119157,"vw":44.922991},{"c":45.32,"h":45.71,"l":44.98,"n":5285,"o":45.25,"t":"2025-11-20T05:00:00Z","v":198803,"vw":45.367383},{"c":46.22,"h":46.5,"l":45.45,"n":5391,"o":45.46,"t":"2025-11-21T05:00:00Z","v":240736,"vw":46.135018},{"c":45.95,"h":46.47,"l":45.6837,"n":4077,"o":46.03,"t":"2025-11-24T05:00:00Z","v":130445,"vw":45.979305},{"c":46.52,"h":46.58,"l":46.14,"n":3329,"o":46.14,"t":"2025-11-25T05:00:00Z","v":125771,"vw":46.458964},{"c":46.51,"h":46.76,"l":46.24,"n":3421,"o":46.24,"t":"2025-11-26T05:00:00Z","v":131550,"vw":46.562355},{"c":46.44,"h":46.62,"l":46.42,"n":1963,"o":46.62,"t":"2025-11-28T05:00:00Z","v":57295,"vw":46.481944},{"c":47.25,"h":47.38,"l":46.44,"n":4524,"o":46.48,"t":"2025-12-01T05:00:00Z","v":238542,"vw":47.218532},{"c":47.42,"h":47.95,"l":47.23,"n":3765,"o":47.41,"t":"2025-12-02T05:00:00Z","v":129186,"vw":47.528614},{"c":48.28,"h":48.4,"l":47.49,"n":3968,"o":47.63,"t":"2025-12-03T05:00:00Z","v":165593,"vw":48.180134},{"c":48.5,"h":48.76,"l":47.975,"n":3020,"o":48.03,"t":"2025-12-04T05:00:00Z","v":96718,"vw":48.523925},{"c":49.07,"h":49.2199,"l":48.21,"n":4855,"o":48.21,"t":"2025-12-05T05:00:00Z","v":166367,"vw":48.968191},{"c":48.99,"h":49.485,"l":48.8026,"n":4457,"o":49.17,"t":"2025-12-08T05:00:00Z","v":160286,"vw":49.019946},{"c":49.34,"h":50.65,"l":49.25,"n":4933,"o":50,"t":"2025-12-09T05:00:00Z","v":192762,"vw":49.785081},{"c":50.35,"h":50.875,"l":49.21,"n":4453,"o":49.4,"t":"2025-12-10T05:00:00Z","v":163961,"vw":50.344806},{"c":51.22,"h":51.4,"l":50.31,"n":4805,"o":50.4,"t":"2025-12-11T05:00:00Z","v":171292,"vw":51.118766},{"c":51.28,"h":51.51,"l":50.97,"n":5015,"o":51.51,"t":"2025-12-12T05:00:00Z","v":295066,"vw":51.254932},{"c":51.09,"h":51.83,"l":50.95,"n":5250,"o":51.7,"t":"2025-12-15T05:00:00Z","v":196682,"vw":51.18728},{"c":51.24,"h":51.415,"l":50.8,"n":3721,"o":51.3,"t":"2025-12-16T05:00:00Z","v":145792,"vw":51.161185},{"c":51.35,"h":51.71,"l":51.15,"n":3509,"o":51.22,"t":"2025-12-17T05:00:00Z","v":129774,"vw":51.344402},{"c":51.82,"h":52.11,"l":51.21,"n":4183,"o":51.51,"t":"2025-12-18T05:00:00Z","v":193465,"vw":51.842029},{"c":51.22,"h":52.05,"l":50.7401,"n":3844,"o":51.67,"t":"2025-12-19T05:00:00Z","v":246777,"vw":51.252418},{"c":50.91,"h":52.04,"l":50.8,"n":3657,"o":51.19,"t":"2025-12-22T05:00:00Z","v":126062,"vw":51.034268},{"c":50.81,"h":51.53,"l":50.5,"n":3318,"o":50.69,"t":"2025-12-23T05:00:00Z","v":118320,"vw":50.925573},{"c":50.66,"h":51.14,"l":50.55,"n":1386,"o":50.55,"t":"2025-12-24T05:00:00Z","v":59906,"vw":50.737216},{"c":50.52,"h":51.025,"l":50.39,"n":2540,"o":50.66,"t":"2025-12-26T05:00:00Z","v":75232,"vw":50.569179},{"c":50.37,"h":50.66,"l":50.07,"n":2990,"o":50.56,"t":"2025-12-29T05:00:00Z","v":84069,"vw":50.419613},{"c":50.06,"h":50.36,"l":49.99,"n":3425,"o":50.36,"t":"2025-12-30T05:00:00Z","v":108058,"vw":50.117521},{"c":49.82,"h":50.15,"l":49.6,"n":2317,"o":50.06,"t":"2025-12-31T05:00:00Z","v":83887,"vw":49.897814},{"c":49.7,"h":49.9093,"l":48.951,"n":3708,"o":49.64,"t":"2026-01-02T05:00:00Z","v":170108,"vw":49.65981},{"c":50.34,"h":51.32,"l":49.49,"n":5071,"o":49.49,"t":"2026-01-05T05:00:00Z","v":354518,"vw":50.408318},{"c":49.96,"h":50.54,"l":49.88,"n":4313,"o":50.04,"t":"2026-01-06T05:00:00Z","v":173106,"vw":50.108667},{"c":50,"h":50.1658,"l":49.38,"n":4212,"o":49.8,"t":"2026-01-07T05:00:00Z","v":242035,"vw":49.682654},{"c":50.84,"h":50.94,"l":49.7,"n":3057,"o":49.7,"t":"2026-01-08T05:00:00Z","v":131936,"vw":50.776253},{"c":50.36,"h":50.93,"l":50.36,"n":3491,"o":50.72,"t":"2026-01-09T05:00:00Z","v":138339,"vw":50.517844},{"c":49.9,"h":50.38,"l":49.78,"n":3339,"o":49.78,"t":"2026-01-12T05:00:00Z","v":106429,"vw":50.009695},{"c":50.04,"h":50.3125,"l":49.83,"n":3079,"o":49.91,"t":"2026-01-13T05:00:00Z","v":120562,"vw":50.033291},{"c":49.84,"h":50.07,"l":49.5569,"n":3082,"o":50.07,"t":"2026-01-14T05:00:00Z","v":133851,"vw":49.833656},{"c":50.27,"h":50.54,"l":49.76,"n":3488,"o":49.76,"t":"2026-01-15T05:00:00Z","v":145021,"vw":50.28699},{"c":50,"h":50.385,"l":49.97,"n":3018,"o":50.35,"t":"2026-01-16T05:00:00Z","v":227902,"vw":50.137182},{"c":49.74,"h":50.16,"l":49.5987,"n":3494,"o":49.67,"t":"2026-01-20T05:00:00Z","v":154963,"vw":49.839727},{"c":51.27,"h":51.38,"l":49.6801,"n":3470,"o":49.89,"t":"2026-01-21T05:00:00Z","v":146567,"vw":51.140443},{"c":51.32,"h":51.89,"l":51.016,"n":3064,"o":51.26,"t":"2026-01-22T05:00:00Z","v":156789,"vw":51.414637},{"c":50.49,"h":51.345,"l":50.28,"n":3651,"o":51.12,"t":"2026-01-23T05:00:00Z","v":140261,"vw":50.676},{"c":50.77,"h":51.07,"l":50.36,"n":4028,"o":50.36,"t":"2026-01-26T05:00:00Z","v":118626,"vw":50.762612},{"c":51.26,"h":51.58,"l":51.04,"n":3548,"o":51.04,"t":"2026-01-27T05:00:00Z","v":112846,"vw":51.357756},{"c":50.84,"h":51.65,"l":50.755,"n":4020,"o":51.18,"t":"2026-01-28T05:00:00Z","v":142012,"vw":50.936424},{"c":52.03,"h":52.155,"l":51,"n":4593,"o":51,"t":"2026-01-29T05:00:00Z","v":135980,"vw":51.859834},{"c":51.8,"h":52.435,"l":51.675,"n":4859,"o":51.69,"t":"2026-01-30T05:00:00Z","v":166139,"vw":51.884889},{"c":52.8,"h":53.08,"l":51.75,"n":4832,"o":51.75,"t":"2026-02-02T05:00:00Z","v":166501,"vw":52.800098},{"c":52.71,"h":53.8469,"l":52.05,"n":4123,"o":52.75,"t":"2026-02-03T05:00:00Z","v":110829,"vw":52.665924},{"c":52.5,"h":53.5,"l":52.46,"n":4759,"o":52.9,"t":"2026-02-04T05:00:00Z","v":165674,"vw":52.687234},{"c":52.86,"h":53.34,"l":51.96,"n":4110,"o":52.62,"t":"2026-02-05T05:00:00Z","v":130302,"vw":52.640166},{"c":53.08,"h":53.54,"l":52.84,"n":4158,"o":53.17,"t":"2026-02-06T05:00:00Z","v":162873,"vw":53.101183},{"c":53.4,"h":53.63,"l":52.65,"n":4624,"o":52.99,"t":"2026-02-09T05:00:00Z","v":113151,"vw":53.374068},{"c":52.78,"h":54.905,"l":52.4,"n":5850,"o":53.4,"t":"2026-02-10T05:00:00Z","v":209073,"vw":53.228116},{"c":53.25,"h":55.84,"l":52.585,"n":5501,"o":53.5,"t":"2026-02-11T05:00:00Z","v":255279,"vw":53.75188},{"c":52.52,"h":53.74,"l":51.475,"n":5139,"o":53.6,"t":"2026-02-12T05:00:00Z","v":164526,"vw":52.488266},{"c":52.74,"h":53.07,"l":51.8,"n":3920,"o":52.42,"t":"2026-02-13T05:00:00Z","v":163083,"vw":52.756645},{"c":52.84,"h":53.325,"l":52.54,"n":4167,"o":52.9,"t":"2026-02-17T05:00:00Z","v":133147,"vw":52.909572},{"c":52.72,"h":53.35,"l":52.41,"n":4592,"o":52.82,"t":"2026-02-18T05:00:00Z","v":216056,"vw":52.738031},{"c":52.87,"h":52.91,"l":51.78,"n":4414,"o":52.5,"t":"2026-02-19T05:00:00Z","v":266272,"vw":52.476702},{"c":53.67,"h":53.93,"l":52.855,"n":4313,"o":53.1,"t":"2026-02-20T05:00:00Z","v":173737,"vw":53.609576},{"c":51.18,"h":53.56,"l":51.07,"n":4450,"o":53.37,"t":"2026-02-23T05:00:00Z","v":168240,"vw":51.561323},{"c":51,"h":51.57,"l":50.765,"n":3825,"o":51.25,"t":"2026-02-24T05:00:00Z","v":110120,"vw":51.13134},{"c":51.93,"h":52.15,"l":51.05,"n":3110,"o":51.36,"t":"2026-02-25T05:00:00Z","v":117209,"vw":51.885152},{"c":52.76,"h":52.905,"l":52.015,"n":3527,"o":52.09,"t":"2026-02-26T05:00:00Z","v":158225,"vw":52.672014},{"c":50.75,"h":52.05,"l":50.415,"n":3277,"o":52.05,"t":"2026-02-27T05:00:00Z","v":157328,"vw":50.859214},{"c":51.27,"h":52.02,"l":50.25,"n":3616,"o":50.31,"t":"2026-03-02T05:00:00Z","v":137484,"vw":51.251537},{"c":50.82,"h":51.34,"l":49.53,"n":3183,"o":50.11,"t":"2026-03-03T05:00:00Z","v":140119,"vw":50.670756},{"c":51.04,"h":51.59,"l":50.67,"n":2990,"o":50.85,"t":"2026-03-04T05:00:00Z","v":194208,"vw":51.15082},{"c":50.64,"h":51.18,"l":50.33,"n":4254,"o":50.78,"t":"2026-03-05T05:00:00Z","v":197561,"vw":50.686224},{"c":50.09,"h":50.25,"l":49.3,"n":3749,"o":49.51,"t":"2026-03-06T05:00:00Z","v":186265,"vw":49.926269},{"c":49.78,"h":50.13,"l":48.685,"n":4519,"o":49.61,"t":"2026-03-09T04:00:00Z","v":198850,"vw":49.446979},{"c":50.23,"h":51.09,"l":49.6,"n":4621,"o":49.6,"t":"2026-03-10T04:00:00Z","v":184908,"vw":50.356641},{"c":50.48,"h":50.69,"l":49.73,"n":5071,"o":50.08,"t":"2026-03-11T04:00:00Z","v":212073,"vw":50.344441},{"c":50.75,"h":50.81,"l":49.69,"n":4614,"o":49.9,"t":"2026-03-12T04:00:00Z","v":195358,"vw":50.543702},{"c":50.54,"h":51.6814,"l":50.31,"n":4801,"o":51.15,"t":"2026-03-13T04:00:00Z","v":176149,"vw":50.680552},{"c":50.77,"h":51.54,"l":50.72,"n":4628,"o":51,"t":"2026-03-16T04:00:00Z","v":165784,"vw":50.954574},{"c":50.67,"h":51.21,"l":50.64,"n":4562,"o":51.1,"t":"2026-03-17T04:00:00Z","v":155403,"vw":50.784734},{"c":50.83,"h":51.295,"l":50.34,"n":5016,"o":50.34,"t":"2026-03-18T04:00:00Z","v":250901,"vw":50.926065},{"c":50.93,"h":51.38,"l":50.44,"n":5298,"o":50.61,"t":"2026-03-19T04:00:00Z","v":173348,"vw":50.806198},{"c":50.8,"h":51.1399,"l":50.655,"n":4476,"o":51.06,"t":"2026-03-20T04:00:00Z","v":333756,"vw":50.862213},{"c":51.79,"h":52.9,"l":51.56,"n":4751,"o":51.57,"t":"2026-03-23T04:00:00Z","v":194266,"vw":52.124175},{"c":51.55,"h":52.16,"l":51.2,"n":4997,"o":51.24,"t":"2026-03-24T04:00:00Z","v":206920,"vw":51.710044},{"c":51.84,"h":52.23,"l":51.36,"n":5055,"o":52.02,"t":"2026-03-25T04:00:00Z","v":178591,"vw":51.766974},{"c":51.71,"h":51.945,"l":51.435,"n":2962,"o":51.56,"t":"2026-03-26T04:00:00Z","v":98504,"vw":51.705521},{"c":51.32,"h":51.93,"l":51.23,"n":4234,"o":51.58,"t":"2026-03-27T04:00:00Z","v":156006,"vw":51.513155},{"c":51.77,"h":51.83,"l":50.98,"n":5167,"o":51.61,"t":"2026-03-30T04:00:00Z","v":240047,"vw":51.538058},{"c":52.48,"h":52.61,"l":51.75,"n":3589,"o":51.98,"t":"2026-03-31T04:00:00Z","v":154299,"vw":52.371902},{"c":52.99,"h":53.56,"l":52.25,"n":4166,"o":52.55,"t":"2026-04-01T04:00:00Z","v":155206,"vw":53.048865},{"c":53.47,"h":53.6,"l":52.17,"n":4524,"o":52.17,"t":"2026-04-02T04:00:00Z","v":113780,"vw":53.259166},{"c":53.85,"h":54.01,"l":53.43,"n":2854,"o":53.43,"t":"2026-04-06T04:00:00Z","v":102411,"vw":53.803044},{"c":54.39,"h":54.45,"l":53.38,"n":3565,"o":53.85,"t":"2026-04-07T04:00:00Z","v":131945,"vw":54.233591},{"c":55.7,"h":56.09,"l":55.32,"n":3401,"o":55.34,"t":"2026-04-08T04:00:00Z","v":115557,"vw":55.658264},{"c":56.51,"h":56.615,"l":55.31,"n":4413,"o":55.39,"t":"2026-04-09T04:00:00Z","v":140594,"vw":56.368817},{"c":56.02,"h":56.45,"l":55.395,"n":3615,"o":56.45,"t":"2026-04-10T04:00:00Z","v":148865,"vw":55.971944},{"c":56.33,"h":56.34,"l":55.03,"n":3795,"o":55.81,"t":"2026-04-13T04:00:00Z","v":111972,"vw":56.045535},{"c":55.92,"h":56.32,"l":55.6,"n":3696,"o":56.09,"t":"2026-04-14T04:00:00Z","v":123393,"vw":56.00236},{"c":55.85,"h":55.945,"l":55.08,"n":3129,"o":55.75,"t":"2026-04-15T04:00:00Z","v":78100,"vw":55.801202},{"c":55.98,"h":56.35,"l":55.58,"n":3881,"o":55.58,"t":"2026-04-16T04:00:00Z","v":161014,"vw":56.032336},{"c":56.61,"h":57.84,"l":56.49,"n":3424,"o":56.49,"t":"2026-04-17T04:00:00Z","v":170235,"vw":56.930195},{"c":56.23,"h":56.79,"l":56.21,"n":3411,"o":56.47,"t":"2026-04-20T04:00:00Z","v":86574,"vw":56.40749},{"c":55.71,"h":56.5,"l":55.66,"n":3577,"o":56.12,"t":"2026-04-21T04:00:00Z","v":153691,"vw":55.830987},{"c":55.62,"h":56.17,"l":55.47,"n":3024,"o":55.72,"t":"2026-04-22T04:00:00Z","v":98825,"vw":55.671163},{"c":56.28,"h":56.345,"l":55.65,"n":3138,"o":55.65,"t":"2026-04-23T04:00:00Z","v":93991,"vw":56.141652},{"c":55.87,"h":56.38,"l":55.69,"n":3956,"o":56.21,"t":"2026-04-24T04:00:00Z","v":121451,"vw":55.949466},{"c":55.83,"h":56.47,"l":55.8,"n":3793,"o":55.87,"t":"2026-04-27T04:00:00Z","v":295053,"vw":55.949596},{"c":56.1,"h":57.02,"l":56.1,"n":4003,"o":56.15,"t":"2026-04-28T04:00:00Z","v":109788,"vw":56.310638},{"c":54.61,"h":57.21,"l":54.26,"n":6290,"o":56.39,"t":"2026-04-29T04:00:00Z","v":224695,"vw":54.9315},{"c":55.45,"h":56.91,"l":54.45,"n":4734,"o":54.45,"t":"2026-04-30T04:00:00Z","v":193811,"vw":55.60741},{"c":55.63,"h":56.24,"l":55.35,"n":5100,"o":55.58,"t":"2026-05-01T04:00:00Z","v":203897,"vw":55.777095},{"c":54.76,"h":55.94,"l":54.71,"n":5877,"o":55.23,"t":"2026-05-04T04:00:00Z","v":149771,"vw":55.006351},{"c":55.81,"h":56.09,"l":55.13,"n":3491,"o":55.13,"t":"2026-05-05T04:00:00Z","v":125017,"vw":55.810431},{"c":56.2,"h":56.5,"l":55.89,"n":4405,"o":56.16,"t":"2026-05-06T04:00:00Z","v":155323,"vw":56.204411},{"c":56.21,"h":56.66,"l":56.025,"n":3784,"o":56.42,"t":"2026-05-07T04:00:00Z","v":152345,"vw":56.250931},{"c":56.34,"h":56.45,"l":55.86,"n":2841,"o":56.1,"t":"2026-05-08T04:00:00Z","v":125930,"vw":56.266152},{"c":55.68,"h":56.69,"l":55.6,"n":4561,"o":56.35,"t":"2026-05-11T04:00:00Z","v":189744,"vw":55.827567},{"c":55.35,"h":55.75,"l":55.115,"n":5916,"o":55.45,"t":"2026-05-12T04:00:00Z","v":236291,"vw":55.374746},{"c":54.55,"h":55.18,"l":54.47,"n":5696,"o":54.62,"t":"2026-05-13T04:00:00Z","v":241824,"vw":54.676311},{"c":54.96,"h":55.21,"l":54.64,"n":5296,"o":54.92,"t":"2026-05-14T04:00:00Z","v":161880,"vw":54.967414},{"c":54.69,"h":55.09,"l":54.34,"n":4234,"o":54.88,"t":"2026-05-15T04:00:00Z","v":146592,"vw":54.619796},{"c":55.98,"h":56.13,"l":54.96,"n":4789,"o":54.96,"t":"2026-05-18T04:00:00Z","v":192012,"vw":55.933511},{"c":55.52,"h":56.2,"l":55.36,"n":5422,"o":55.66,"t":"2026-05-19T04:00:00Z","v":165140,"vw":55.65598},{"c":56.43,"h":56.67,"l":55.15,"n":5364,"o":55.47,"t":"2026-05-20T04:00:00Z","v":195396,"vw":56.371792},{"c":56.1,"h":56.39,"l":55.63,"n":5237,"o":56.01,"t":"2026-05-21T04:00:00Z","v":180514,"vw":56.133025},{"c":56.01,"h":56.425,"l":55.79,"n":5247,"o":56.2,"t":"2026-05-22T04:00:00Z","v":165014,"vw":56.094281},{"c":56.71,"h":56.89,"l":56,"n":4137,"o":56.03,"t":"2026-05-26T04:00:00Z","v":140233,"vw":56.585653},{"c":56.31,"h":56.91,"l":55.95,"n":4275,"o":56.77,"t":"2026-05-27T04:00:00Z","v":139131,"vw":56.249719},{"c":56.96,"h":57.85,"l":56.44,"n":6760,"o":57,"t":"2026-05-28T04:00:00Z","v":250274,"vw":57.016259},{"c":56.46,"h":57.12,"l":55.85,"n":6953,"o":56.66,"t":"2026-05-29T04:00:00Z","v":342880,"vw":56.408812},{"c":56.11,"h":56.31,"l":55.6,"n":5906,"o":56.12,"t":"2026-06-01T04:00:00Z","v":217158,"vw":56.027113},{"c":57.82,"h":58.06,"l":55.88,"n":7739,"o":55.88,"t":"2026-06-02T04:00:00Z","v":485258,"vw":57.617704},{"c":55.66,"h":57.24,"l":55.61,"n":7196,"o":57.24,"t":"2026-06-03T04:00:00Z","v":286737,"vw":55.985628},{"c":57.57,"h":57.95,"l":56.46,"n":6934,"o":56.46,"t":"2026-06-04T04:00:00Z","v":214408,"vw":57.555078},{"c":57.91,"h":58.4,"l":57.505,"n":3979,"o":57.85,"t":"2026-06-05T04:00:00Z","v":120021,"vw":57.958276},{"c":58.16,"h":58.72,"l":58.03,"n":3349,"o":58.3,"t":"2026-06-08T04:00:00Z","v":121300,"vw":58.226668},{"c":58,"h":59.27,"l":57.97,"n":3936,"o":58.66,"t":"2026-06-09T04:00:00Z","v":202096,"vw":58.289474},{"c":58.25,"h":58.87,"l":58.13,"n":4101,"o":58.41,"t":"2026-06-10T04:00:00Z","v":158378,"vw":58.374486},{"c":58.12,"h":59.18,"l":58.1,"n":5497,"o":58.78,"t":"2026-06-11T04:00:00Z","v":256170,"vw":58.52171},{"c":58.81,"h":59,"l":58.34,"n":4590,"o":58.54,"t":"2026-06-12T04:00:00Z","v":231018,"vw":58.737216},{"c":58.46,"h":58.99,"l":58.225,"n":5580,"o":58.99,"t":"2026-06-15T04:00:00Z","v":214119,"vw":58.561462},{"c":59.11,"h":59.36,"l":58.25,"n":4932,"o":58.85,"t":"2026-06-16T04:00:00Z","v":246987,"vw":58.687139},{"c":58.06,"h":59.17,"l":57.705,"n":5772,"o":58.6,"t":"2026-06-17T04:00:00Z","v":200754,"vw":58.310712},{"c":58.58,"h":58.88,"l":58.29,"n":4613,"o":58.59,"t":"2026-06-18T04:00:00Z","v":273741,"vw":58.59559},{"c":58.74,"h":59.365,"l":57.91,"n":5264,"o":58.78,"t":"2026-06-22T04:00:00Z","v":226190,"vw":58.665622},{"c":58.93,"h":59.375,"l":58.55,"n":4160,"o":58.8,"t":"2026-06-23T04:00:00Z","v":190140,"vw":59.059983},{"c":58.6,"h":59.17,"l":58.45,"n":6822,"o":58.78,"t":"2026-06-24T04:00:00Z","v":313571,"vw":58.724992},{"c":59.54,"h":59.54,"l":58.51,"n":4584,"o":58.51,"t":"2026-06-25T04:00:00Z","v":140792,"vw":59.363156},{"c":60.34,"h":60.35,"l":59.24,"n":5502,"o":59.88,"t":"2026-06-26T04:00:00Z","v":855603,"vw":60.245854},{"c":59.52,"h":60.09,"l":59.15,"n":6707,"o":60.01,"t":"2026-06-29T04:00:00Z","v":274801,"vw":59.551002},{"c":59.5,"h":60.17,"l":59.15,"n":5976,"o":59.69,"t":"2026-06-30T04:00:00Z","v":236221,"vw":59.683336},{"c":60.26,"h":60.87,"l":59.22,"n":5088,"o":59.5,"t":"2026-07-01T04:00:00Z","v":184326,"vw":60.392918},{"c":59.67,"h":60.48,"l":59.49,"n":4784,"o":60.47,"t":"2026-07-02T04:00:00Z","v":173618,"vw":59.735377},{"c":60.61,"h":60.78,"l":59.85,"n":3582,"o":59.85,"t":"2026-07-06T04:00:00Z","v":109571,"vw":60.522514},{"c":60.69,"h":61.11,"l":60.61,"n":4260,"o":60.76,"t":"2026-07-07T04:00:00Z","v":135791,"vw":60.766119},{"c":59.71,"h":60.42,"l":59.3,"n":3951,"o":60.29,"t":"2026-07-08T04:00:00Z","v":150653,"vw":59.830592},{"c":60.15,"h":60.62,"l":59.955,"n":3102,"o":60.06,"t":"2026-07-09T04:00:00Z","v":106729,"vw":60.208557},{"c":60.42,"h":60.7439,"l":59.95,"n":3278,"o":60.12,"t":"2026-07-10T04:00:00Z","v":116141,"vw":60.463749},{"c":60.62,"h":60.94,"l":60.42,"n":2811,"o":60.76,"t":"2026-07-13T04:00:00Z","v":105220,"vw":60.641544},{"c":60.58,"h":61.05,"l":60.32,"n":3224,"o":60.64,"t":"2026-07-14T04:00:00Z","v":123106,"vw":60.574707},{"c":61.12,"h":61.7,"l":60.59,"n":3949,"o":60.65,"t":"2026-07-15T04:00:00Z","v":126779,"vw":61.26209},{"c":62.44,"h":62.46,"l":61.02,"n":3813,"o":61.02,"t":"2026-07-16T04:00:00Z","v":146241,"vw":62.285579},{"c":61.37,"h":62.36,"l":61.02,"n":4053,"o":61.81,"t":"2026-07-17T04:00:00Z","v":138381,"vw":61.441816},{"c":60.85,"h":61.48,"l":60.72,"n":4966,"o":61.48,"t":"2026-07-20T04:00:00Z","v":155742,"vw":60.937111},{"c":61.15,"h":61.965,"l":60.34,"n":4857,"o":60.95,"t":"2026-07-21T04:00:00Z","v":148178,"vw":61.073009},{"c":60.67,"h":61.03,"l":60.14,"n":3611,"o":61.01,"t":"2026-07-22T04:00:00Z","v":112356,"vw":60.580419},{"c":60.31,"h":60.39,"l":59.26,"n":5661,"o":59.91,"t":"2026-07-23T04:00:00Z","v":163558,"vw":60.058681},{"c":60.99,"h":61.2899,"l":60.46,"n":3572,"o":60.61,"t":"2026-07-24T04:00:00Z","v":89502,"vw":60.976503},{"c":60.71,"h":61.74,"l":60.52,"n":4474,"o":61.35,"t":"2026-07-27T04:00:00Z","v":111122,"vw":60.814895},{"c":59.91,"h":60.74,"l":59.34,"n":6054,"o":60.28,"t":"2026-07-28T04:00:00Z","v":223181,"vw":60.032936},{"c":60.94,"h":61.42,"l":59.47,"n":6653,"o":59.95,"t":"2026-07-29T04:00:00Z","v":233248,"vw":60.806528},{"c":61.73,"h":61.93,"l":60.89,"n":5775,"o":61.34,"t":"2026-07-30T04:00:00Z","v":239631,"vw":61.421909},{"c":61.29,"h":62.26,"l":60.805,"n":6908,"o":61.95,"t":"2026-07-31T04:00:00Z","v":280127,"vw":61.28874},{"c":62.15,"h":62.45,"l":61.58,"n":3260,"o":61.58,"t":"2026-08-03T04:00:00Z","v":210410,"vw":62.107983},{"c":62.11,"h":62.38,"l":61.445,"n":4706,"o":61.78,"t":"2026-08-04T04:00:00Z","v":158060,"vw":62.138247},{"c":61.86,"h":62.54,"l":61.11,"n":4111,"o":62.25,"t":"2026-08-05T04:00:00Z","v":179448,"vw":61.886635},{"c":62,"h":62.46,"l":61.35,"n":4796,"o":61.96,"t":"2026-08-06T04:00:00Z","v":203694,"vw":61.80688},{"c":62.32,"h":62.405,"l":61.5,"n":4594,"o":61.75,"t":"2026-08-07T04:00:00Z","v":140479,"vw":62.133106},{"c":62.53,"h":62.55,"l":61.775,"n":4923,"o":61.93,"t":"2026-08-10T04:00:00Z","v":144353,"vw":62.260761},{"c":63.41,"h":63.81,"l":62.81,"n":5573,"o":62.81,"t":"2026-08-11T04:00:00Z","v":207357,"vw":63.399282},{"c":63.51,"h":63.86,"l":62.61,"n":5367,"o":63,"t":"2026-08-12T04:00:00Z","v":218716,"vw":63.463521},{"c":63.82,"h":64.17,"l":63.2857,"n":3605,"o":63.85,"t":"2026-08-13T04:00:00Z","v":167187,"vw":63.688352},{"c":63.91,"h":64.1,"l":63.33,"n":5493,"o":63.82,"t":"2026-08-14T04:00:00Z","v":295951,"vw":63.792691},{"c":62.96,"h":64,"l":62.51,"n":6751,"o":63.89,"t":"2026-08-17T04:00:00Z","v":312091,"vw":62.998105},{"c":61.51,"h":63.345,"l":61.43,"n":6149,"o":63.34,"t":"2026-08-18T04:00:00Z","v":254135,"vw":61.734561},{"c":59.06,"h":61.64,"l":59.01,"n":6829,"o":61.47,"t":"2026-08-19T04:00:00Z","v":269795,"vw":59.693409},{"c":58.66,"h":59.25,"l":58.49,"n":4246,"o":58.91,"t":"2026-08-20T04:00:00Z","v":139111,"vw":58.790297},{"c":58.61,"h":59.19,"l":58.38,"n":3504,"o":59.19,"t":"2026-08-21T04:00:00Z","v":117449,"vw":58.627915},{"c":58.54,"h":59.15,"l":58.31,"n":4002,"o":58.9,"t":"2026-08-24T04:00:00Z","v":107006,"vw":58.626122},{"c":58.35,"h":59.01,"l":58.26,"n":2875,"o":58.85,"t":"2026-08-25T04:00:00Z","v":92415,"vw":58.394959},{"c":58.97,"h":59,"l":58.27,"n":5733,"o":58.52,"t":"2026-08-26T04:00:00Z","v":210552,"vw":58.67277},{"c":59.13,"h":59.43,"l":58.5562,"n":6742,"o":58.62,"t":"2026-08-27T04:00:00Z","v":153746,"vw":59.078974},{"c":59.3,"h":59.99,"l":59.155,"n":5682,"o":59.38,"t":"2026-08-28T04:00:00Z","v":157146,"vw":59.335563},{"c":58.88,"h":59.475,"l":58.68,"n":3552,"o":59.41,"t":"2026-08-31T04:00:00Z","v":206065,"vw":58.847384},{"c":58.91,"h":59.4073,"l":58.65,"n":4471,"o":58.65,"t":"2026-09-01T04:00:00Z","v":106201,"vw":58.889424},{"c":59.58,"h":60.21,"l":59.21,"n":4466,"o":59.25,"t":"2026-09-02T04:00:00Z","v":172379,"vw":59.610671},{"c":60.97,"h":61.065,"l":59.98,"n":4014,"o":59.98,"t":"2026-09-03T04:00:00Z","v":166586,"vw":60.885889},{"c":61.53,"h":61.57,"l":60.05,"n":5221,"o":60.67,"t":"2026-09-04T04:00:00Z","v":226865,"vw":61.250182},{"c":61.21,"h":61.72,"l":61.08,"n":3948,"o":61.24,"t":"2026-09-08T04:00:00Z","v":153975,"vw":61.364236},{"c":59.67,"h":60.87,"l":59.53,"n":5004,"o":60.78,"t":"2026-09-09T04:00:00Z","v":161022,"vw":59.87243},{"c":60.05,"h":60.09,"l":59.06,"n":3933,"o":59.82,"t":"2026-09-10T04:00:00Z","v":127449,"vw":59.768673},{"c":60.24,"h":60.595,"l":59.52,"n":3634,"o":60.5,"t":"2026-09-11T04:00:00Z","v":119312,"vw":60.163006},{"c":59.93,"h":60.7201,"l":59.67,"n":3285,"o":59.99,"t":"2026-09-14T04:00:00Z","v":118651,"vw":59.957346},{"c":59.62,"h":60.5222,"l":59.33,"n":3074,"o":59.96,"t":"2026-09-15T04:00:00Z","v":133099,"vw":59.630604},{"c":59.03,"h":60,"l":57.97,"n":4226,"o":59.77,"t":"2026-09-16T04:00:00Z","v":168682,"vw":58.96522},{"c":59.19,"h":59.76,"l":59,"n":2761,"o":59.74,"t":"2026-09-17T04:00:00Z","v":94207,"vw":59.347373},{"c":59.41,"h":59.64,"l":58.51,"n":3649,"o":58.95,"t":"2026-09-18T04:00:00Z","v":300893,"vw":59.291487},{"c":59.15,"h":59.615,"l":59.03,"n":3514,"o":59.6,"t":"2026-09-21T04:00:00Z","v":125457,"vw":59.197821},{"c":58.55,"h":59.49,"l":58.4,"n":4135,"o":59.49,"t":"2026-09-22T04:00:00Z","v":161445,"vw":58.654315},{"c":58.11,"h":58.74,"l":58.05,"n":3605,"o":58.29,"t":"2026-09-23T04:00:00Z","v":140122,"vw":58.196414},{"c":58.66,"h":58.84,"l":57.8086,"n":6257,"o":58.2,"t":"2026-09-24T04:00:00Z","v":239813,"vw":58.586862},{"c":58.95,"h":59.15,"l":58.35,"n":3581,"o":58.72,"t":"2026-09-25T04:00:00Z","v":101727,"vw":58.929027},{"c":58.8,"h":59.0999,"l":58.27,"n":5108,"o":58.85,"t":"2026-09-28T04:00:00Z","v":184573,"vw":58.747992},{"c":58.43,"h":58.8,"l":58.1,"n":3356,"o":58.75,"t":"2026-09-29T04:00:00Z","v":152509,"vw":58.465537},{"c":57.86,"h":58.9,"l":57.84,"n":4171,"o":58.85,"t":"2026-09-30T04:00:00Z","v":231257,"vw":57.985212},{"c":58.32,"h":58.35,"l":56.66,"n":4504,"o":57.6,"t":"2026-10-01T04:00:00Z","v":217377,"vw":57.891453},{"c":58.76,"h":59.21,"l":58.1679,"n":4298,"o":58.68,"t":"2026-10-02T04:00:00Z","v":148234,"vw":58.634851},{"c":58.56,"h":58.76,"l":58.3101,"n":3560,"o":58.69,"t":"2026-10-05T04:00:00Z","v":109266,"vw":58.569907},{"c":58.81,"h":59.2,"l":58.66,"n":3195,"o":58.78,"t":"2026-10-06T04:00:00Z","v":113576,"vw":58.822865},{"c":57.42,"h":58.25,"l":57.255,"n":4799,"o":58.25,"t":"2026-10-07T04:00:00Z","v":160161,"vw":57.587032},{"c":57.85,"h":58.42,"l":57.415,"n":3048,"o":57.42,"t":"2026-10-08T04:00:00Z","v":127623,"vw":57.853219},{"c":57.5,"h":57.9289,"l":57.315,"n":2570,"o":57.66,"t":"2026-10-09T04:00:00Z","v":74477,"vw":57.518062},{"c":58.28,"h":58.595,"l":57.4,"n":2701,"o":57.4,"t":"2026-10-12T04:00:00Z","v":100453,"vw":58.243942},{"c":58.38,"h":58.7,"l":58.04,"n":2444,"o":58.7,"t":"2026-10-13T04:00:00Z","v":107456,"vw":58.323987},{"c":57.95,"h":58.19,"l":57,"n":4906,"o":57.78,"t":"2026-10-14T04:00:00Z","v":144665,"vw":57.922498},{"c":58.28,"h":58.62,"l":57.625,"n":3437,"o":58.46,"t":"2026-10-15T04:00:00Z","v":142033,"vw":58.284532},{"c":58.65,"h":59.3954,"l":58.48,"n":3638,"o":58.48,"t":"2026-10-16T04:00:00Z","v":133629,"vw":58.729384},{"c":58.35,"h":58.935,"l":58.06,"n":3298,"o":58.59,"t":"2026-10-19T04:00:00Z","v":191282,"vw":58.34048},{"c":59.34,"h":59.84,"l":58.4877,"n":2414,"o":58.56,"t":"2026-10-20T04:00:00Z","v":86324,"vw":59.370256},{"c":59.47,"h":59.64,"l":59.095,"n":3689,"o":59.2,"t":"2026-10-21T04:00:00Z","v":131614,"vw":59.437967},{"c":60.31,"h":60.75,"l":59.43,"n":4040,"o":59.43,"t":"2026-10-22T04:00:00Z","v":136079,"vw":60.320328}],"volatilityBars":[{"c":59.385,"h":59.49,"l":59.385,"n":22,"o":59.49,"t":"2026-09-22T13:30:00Z","v":2034,"vw":59.477559},{"c":59.07,"h":59.305,"l":58.864,"n":32,"o":59.305,"t":"2026-09-22T13:45:00Z","v":1450,"vw":59.02975},{"c":59.091,"h":59.34,"l":59.091,"n":71,"o":59.1201,"t":"2026-09-22T14:00:00Z","v":2066,"vw":59.244723},{"c":59.09,"h":59.11,"l":59.09,"n":23,"o":59.11,"t":"2026-09-22T14:15:00Z","v":1033,"vw":59.096369},{"c":58.78,"h":58.95,"l":58.78,"n":56,"o":58.8,"t":"2026-09-22T14:30:00Z","v":2819,"vw":58.839641},{"c":58.78,"h":58.78,"l":58.78,"n":15,"o":58.78,"t":"2026-09-22T14:45:00Z","v":1000,"vw":58.78},{"c":58.89,"h":58.89,"l":58.65,"n":84,"o":58.65,"t":"2026-09-22T15:00:00Z","v":2351,"vw":58.766552},{"c":58.6,"h":58.68,"l":58.6,"n":25,"o":58.68,"t":"2026-09-22T15:15:00Z","v":728,"vw":58.652},{"c":58.51,"h":58.55,"l":58.4,"n":65,"o":58.51,"t":"2026-09-22T15:30:00Z","v":2310,"vw":58.458725},{"c":58.52,"h":58.52,"l":58.43,"n":12,"o":58.43,"t":"2026-09-22T15:45:00Z","v":336,"vw":58.478333},{"c":58.52,"h":58.6,"l":58.52,"n":54,"o":58.56,"t":"2026-09-22T16:00:00Z","v":1825,"vw":58.56713},{"c":58.62,"h":58.67,"l":58.59,"n":83,"o":58.6,"t":"2026-09-22T16:15:00Z","v":3166,"vw":58.62365},{"c":58.675,"h":58.675,"l":58.58,"n":63,"o":58.58,"t":"2026-09-22T16:45:00Z","v":1024,"vw":58.635637},{"c":58.605,"h":58.64,"l":58.605,"n":21,"o":58.64,"t":"2026-09-22T17:00:00Z","v":667,"vw":58.625},{"c":58.6071,"h":58.65,"l":58.6071,"n":21,"o":58.64,"t":"2026-09-22T17:15:00Z","v":555,"vw":58.631952},{"c":58.67,"h":58.67,"l":58.67,"n":16,"o":58.67,"t":"2026-09-22T17:30:00Z","v":514,"vw":58.67},{"c":58.885,"h":58.91,"l":58.695,"n":281,"o":58.74,"t":"2026-09-22T17:45:00Z","v":7018,"vw":58.804217},{"c":58.755,"h":58.755,"l":58.755,"n":5,"o":58.755,"t":"2026-09-22T18:00:00Z","v":139,"vw":58.755},{"c":58.83,"h":58.88,"l":58.77,"n":136,"o":58.8433,"t":"2026-09-22T18:15:00Z","v":3945,"vw":58.837544},{"c":58.78,"h":58.795,"l":58.745,"n":76,"o":58.795,"t":"2026-09-22T18:45:00Z","v":2181,"vw":58.768546},{"c":58.75,"h":58.775,"l":58.705,"n":118,"o":58.775,"t":"2026-09-22T19:00:00Z","v":3870,"vw":58.742455},{"c":58.755,"h":58.81,"l":58.755,"n":75,"o":58.755,"t":"2026-09-22T19:15:00Z","v":1673,"vw":58.764046},{"c":58.68,"h":58.82,"l":58.68,"n":323,"o":58.79,"t":"2026-09-22T19:30:00Z","v":17263,"vw":58.765183},{"c":58.56,"h":58.68,"l":58.55,"n":1057,"o":58.645,"t":"2026-09-22T19:45:00Z","v":41988,"vw":58.607822},{"c":58.55,"h":58.55,"l":58.55,"n":18,"o":58.55,"t":"2026-09-22T20:00:00Z","v":38989,"vw":58.55},{"c":58.29,"h":58.29,"l":58.29,"n":7,"o":58.29,"t":"2026-09-23T13:30:00Z","v":560,"vw":58.29},{"c":58.495,"h":58.495,"l":58.495,"n":4,"o":58.495,"t":"2026-09-23T13:45:00Z","v":109,"vw":58.495},{"c":58.495,"h":58.495,"l":58.36,"n":15,"o":58.36,"t":"2026-09-23T14:00:00Z","v":423,"vw":58.459286},{"c":58.665,"h":58.67,"l":58.65,"n":38,"o":58.65,"t":"2026-09-23T14:15:00Z","v":1940,"vw":58.659782},{"c":58.665,"h":58.665,"l":58.49,"n":5,"o":58.49,"t":"2026-09-23T14:30:00Z","v":241,"vw":58.569545},{"c":58.505,"h":58.505,"l":58.49,"n":52,"o":58.49,"t":"2026-09-23T14:45:00Z","v":1123,"vw":58.502},{"c":58.73,"h":58.74,"l":58.495,"n":138,"o":58.495,"t":"2026-09-23T15:00:00Z","v":3939,"vw":58.617966},{"c":58.64,"h":58.66,"l":58.64,"n":26,"o":58.66,"t":"2026-09-23T15:15:00Z","v":724,"vw":58.652958},{"c":58.46,"h":58.48,"l":58.43,"n":57,"o":58.48,"t":"2026-09-23T15:45:00Z","v":1583,"vw":58.454},{"c":58.4,"h":58.5,"l":58.4,"n":62,"o":58.5,"t":"2026-09-23T16:00:00Z","v":2755,"vw":58.445428},{"c":58.46,"h":58.475,"l":58.41,"n":45,"o":58.41,"t":"2026-09-23T16:15:00Z","v":1214,"vw":58.463095},{"c":58.5,"h":58.5,"l":58.4899,"n":50,"o":58.5,"t":"2026-09-23T16:30:00Z","v":1351,"vw":58.494229},{"c":58.46,"h":58.49,"l":58.45,"n":55,"o":58.49,"t":"2026-09-23T16:45:00Z","v":963,"vw":58.465},{"c":58.44,"h":58.44,"l":58.37,"n":64,"o":58.4,"t":"2026-09-23T17:00:00Z","v":1364,"vw":58.403333},{"c":58.53,"h":58.53,"l":58.51,"n":86,"o":58.51,"t":"2026-09-23T17:15:00Z","v":1578,"vw":58.521548},{"c":58.44,"h":58.44,"l":58.42,"n":23,"o":58.44,"t":"2026-09-23T17:30:00Z","v":791,"vw":58.427695},{"c":58.54,"h":58.54,"l":58.5,"n":32,"o":58.5,"t":"2026-09-23T17:45:00Z","v":782,"vw":58.5175},{"c":58.44,"h":58.44,"l":58.37,"n":25,"o":58.41,"t":"2026-09-23T18:00:00Z","v":1233,"vw":58.41153},{"c":58.39,"h":58.44,"l":58.39,"n":118,"o":58.405,"t":"2026-09-23T18:15:00Z","v":5823,"vw":58.407043},{"c":58.28,"h":58.38,"l":58.245,"n":147,"o":58.38,"t":"2026-09-23T18:30:00Z","v":5965,"vw":58.274419},{"c":58.27,"h":58.27,"l":58.25,"n":85,"o":58.265,"t":"2026-09-23T18:45:00Z","v":1868,"vw":58.262962},{"c":58.25,"h":58.31,"l":58.25,"n":119,"o":58.29,"t":"2026-09-23T19:00:00Z","v":3105,"vw":58.292891},{"c":58.2,"h":58.25,"l":58.2,"n":98,"o":58.22,"t":"2026-09-23T19:15:00Z","v":3000,"vw":58.217223},{"c":58.25,"h":58.26,"l":58.18,"n":171,"o":58.18,"t":"2026-09-23T19:30:00Z","v":5060,"vw":58.225294},{"c":58.1,"h":58.22,"l":58.05,"n":780,"o":58.22,"t":"2026-09-23T19:45:00Z","v":27017,"vw":58.11231},{"c":58.11,"h":58.11,"l":58.11,"n":12,"o":58.11,"t":"2026-09-23T20:00:00Z","v":53377,"vw":58.11},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-09-24T11:00:00Z","v":1020,"vw":58},{"c":58.295,"h":58.33,"l":58.2,"n":16,"o":58.2,"t":"2026-09-24T13:30:00Z","v":1349,"vw":58.27},{"c":58.2425,"h":58.43,"l":58.01,"n":26,"o":58.01,"t":"2026-09-24T13:45:00Z","v":1056,"vw":58.200156},{"c":58.25,"h":58.36,"l":58.25,"n":12,"o":58.36,"t":"2026-09-24T14:00:00Z","v":352,"vw":58.315823},{"c":58.17,"h":58.25,"l":58.17,"n":14,"o":58.25,"t":"2026-09-24T14:15:00Z","v":474,"vw":58.196667},{"c":58.11,"h":58.16,"l":58.1,"n":43,"o":58.16,"t":"2026-09-24T14:30:00Z","v":1636,"vw":58.1175},{"c":57.8734,"h":58.02,"l":57.8086,"n":298,"o":58.01,"t":"2026-09-24T15:00:00Z","v":13557,"vw":57.918686},{"c":58.02,"h":58.02,"l":57.92,"n":44,"o":57.92,"t":"2026-09-24T15:15:00Z","v":886,"vw":57.954722},{"c":57.9411,"h":58.03,"l":57.9411,"n":53,"o":57.985,"t":"2026-09-24T15:30:00Z","v":1276,"vw":57.979432},{"c":58.01,"h":58.01,"l":57.93,"n":84,"o":57.93,"t":"2026-09-24T16:00:00Z","v":2268,"vw":57.964716},{"c":58.57,"h":58.69,"l":58.07,"n":329,"o":58.11,"t":"2026-09-24T16:15:00Z","v":8854,"vw":58.530258},{"c":58.54,"h":58.685,"l":58.495,"n":302,"o":58.57,"t":"2026-09-24T16:30:00Z","v":8590,"vw":58.587381},{"c":58.51,"h":58.62,"l":58.43,"n":299,"o":58.43,"t":"2026-09-24T16:45:00Z","v":4787,"vw":58.573169},{"c":58.56,"h":58.675,"l":58.49,"n":254,"o":58.49,"t":"2026-09-24T17:00:00Z","v":6124,"vw":58.588473},{"c":58.58,"h":58.605,"l":58.53,"n":58,"o":58.605,"t":"2026-09-24T17:15:00Z","v":2481,"vw":58.563192},{"c":58.64,"h":58.67,"l":58.5,"n":166,"o":58.58,"t":"2026-09-24T17:30:00Z","v":7983,"vw":58.579337},{"c":58.7,"h":58.73,"l":58.615,"n":217,"o":58.63,"t":"2026-09-24T17:45:00Z","v":6297,"vw":58.671308},{"c":58.74,"h":58.78,"l":58.61,"n":225,"o":58.72,"t":"2026-09-24T18:00:00Z","v":7018,"vw":58.706818},{"c":58.71,"h":58.78,"l":58.65,"n":201,"o":58.75,"t":"2026-09-24T18:15:00Z","v":6299,"vw":58.722839},{"c":58.75,"h":58.75,"l":58.6,"n":299,"o":58.65,"t":"2026-09-24T18:30:00Z","v":11220,"vw":58.664334},{"c":58.76,"h":58.76,"l":58.62,"n":295,"o":58.69,"t":"2026-09-24T18:45:00Z","v":10518,"vw":58.698189},{"c":58.67,"h":58.77,"l":58.59,"n":323,"o":58.73,"t":"2026-09-24T19:00:00Z","v":12137,"vw":58.67977},{"c":58.63,"h":58.74,"l":58.62,"n":312,"o":58.64,"t":"2026-09-24T19:15:00Z","v":9930,"vw":58.688796},{"c":58.765,"h":58.8,"l":58.65,"n":452,"o":58.66,"t":"2026-09-24T19:30:00Z","v":12281,"vw":58.726472},{"c":58.7,"h":58.84,"l":58.57,"n":844,"o":58.765,"t":"2026-09-24T19:45:00Z","v":31705,"vw":58.720292},{"c":58.66,"h":58.66,"l":58.66,"n":12,"o":58.66,"t":"2026-09-24T20:00:00Z","v":31078,"vw":58.66},{"c":58.946,"h":59.15,"l":58.43,"n":79,"o":58.72,"t":"2026-09-25T13:30:00Z","v":6815,"vw":58.850166},{"c":58.8,"h":58.89,"l":58.8,"n":16,"o":58.89,"t":"2026-09-25T13:45:00Z","v":1571,"vw":58.829106},{"c":58.35,"h":59.15,"l":58.35,"n":9,"o":58.37,"t":"2026-09-25T14:00:00Z","v":578,"vw":58.680572},{"c":58.71,"h":58.785,"l":58.35,"n":7,"o":58.35,"t":"2026-09-25T14:15:00Z","v":403,"vw":58.6575},{"c":58.705,"h":58.705,"l":58.705,"n":28,"o":58.705,"t":"2026-09-25T14:30:00Z","v":1135,"vw":58.705},{"c":58.805,"h":58.805,"l":58.8,"n":19,"o":58.8,"t":"2026-09-25T14:45:00Z","v":662,"vw":58.80125},{"c":58.745,"h":58.745,"l":58.745,"n":10,"o":58.745,"t":"2026-09-25T15:00:00Z","v":489,"vw":58.745},{"c":58.64,"h":58.78,"l":58.64,"n":16,"o":58.78,"t":"2026-09-25T15:15:00Z","v":1905,"vw":58.772179},{"c":58.715,"h":58.725,"l":58.595,"n":36,"o":58.725,"t":"2026-09-25T15:30:00Z","v":1146,"vw":58.693088},{"c":58.8,"h":58.8,"l":58.695,"n":58,"o":58.695,"t":"2026-09-25T15:45:00Z","v":1355,"vw":58.761667},{"c":59.02,"h":59.13,"l":58.82,"n":214,"o":58.82,"t":"2026-09-25T16:00:00Z","v":4792,"vw":58.94477},{"c":59,"h":59.06,"l":59,"n":30,"o":59.06,"t":"2026-09-25T16:15:00Z","v":554,"vw":59.03},{"c":58.865,"h":58.89,"l":58.865,"n":37,"o":58.89,"t":"2026-09-25T16:30:00Z","v":433,"vw":58.881667},{"c":58.93,"h":58.94,"l":58.835,"n":38,"o":58.835,"t":"2026-09-25T17:00:00Z","v":929,"vw":58.891},{"c":58.915,"h":58.915,"l":58.915,"n":13,"o":58.915,"t":"2026-09-25T17:15:00Z","v":194,"vw":58.915},{"c":58.81,"h":58.93,"l":58.81,"n":40,"o":58.93,"t":"2026-09-25T17:30:00Z","v":1276,"vw":58.894375},{"c":58.84,"h":58.91,"l":58.825,"n":34,"o":58.825,"t":"2026-09-25T17:45:00Z","v":959,"vw":58.856667},{"c":58.8301,"h":58.8301,"l":58.8301,"n":7,"o":58.8301,"t":"2026-09-25T18:00:00Z","v":242,"vw":58.8301},{"c":58.9,"h":58.92,"l":58.89,"n":54,"o":58.89,"t":"2026-09-25T18:15:00Z","v":1145,"vw":58.907143},{"c":58.92,"h":58.94,"l":58.905,"n":63,"o":58.91,"t":"2026-09-25T18:30:00Z","v":1626,"vw":58.927222},{"c":58.94,"h":58.97,"l":58.915,"n":88,"o":58.915,"t":"2026-09-25T18:45:00Z","v":1648,"vw":58.949},{"c":58.96,"h":58.975,"l":58.905,"n":111,"o":58.975,"t":"2026-09-25T19:00:00Z","v":2947,"vw":58.952423},{"c":59.02,"h":59.02,"l":59.01,"n":47,"o":59.02,"t":"2026-09-25T19:15:00Z","v":1004,"vw":59.017143},{"c":59.01,"h":59.0599,"l":58.89,"n":238,"o":58.92,"t":"2026-09-25T19:30:00Z","v":7050,"vw":58.983173},{"c":58.99,"h":59.09,"l":58.9,"n":745,"o":59.03,"t":"2026-09-25T19:45:00Z","v":22289,"vw":58.996268},{"c":58.95,"h":59.03,"l":58.95,"n":12,"o":59.03,"t":"2026-09-25T20:00:00Z","v":25518,"vw":58.951756},{"c":58.8556,"h":58.8556,"l":58.85,"n":15,"o":58.85,"t":"2026-09-28T13:30:00Z","v":828,"vw":58.851456},{"c":58.43,"h":59.0999,"l":58.43,"n":57,"o":58.66,"t":"2026-09-28T13:45:00Z","v":1805,"vw":58.684675},{"c":58.775,"h":58.775,"l":58.27,"n":75,"o":58.77,"t":"2026-09-28T14:00:00Z","v":2464,"vw":58.615936},{"c":58.47,"h":58.585,"l":58.38,"n":50,"o":58.56,"t":"2026-09-28T14:30:00Z","v":2002,"vw":58.420882},{"c":58.575,"h":58.575,"l":58.49,"n":38,"o":58.49,"t":"2026-09-28T14:45:00Z","v":1406,"vw":58.541},{"c":58.63,"h":58.63,"l":58.48,"n":41,"o":58.48,"t":"2026-09-28T15:00:00Z","v":1034,"vw":58.598571},{"c":58.6,"h":58.63,"l":58.49,"n":68,"o":58.61,"t":"2026-09-28T15:15:00Z","v":2586,"vw":58.544},{"c":58.6,"h":58.63,"l":58.595,"n":79,"o":58.61,"t":"2026-09-28T15:30:00Z","v":1527,"vw":58.609286},{"c":58.435,"h":58.54,"l":58.435,"n":71,"o":58.54,"t":"2026-09-28T15:45:00Z","v":2058,"vw":58.475835},{"c":58.45,"h":58.51,"l":58.435,"n":52,"o":58.435,"t":"2026-09-28T16:00:00Z","v":1255,"vw":58.4575},{"c":58.74,"h":58.74,"l":58.495,"n":273,"o":58.5,"t":"2026-09-28T16:15:00Z","v":7706,"vw":58.626873},{"c":58.685,"h":58.685,"l":58.55,"n":113,"o":58.615,"t":"2026-09-28T16:45:00Z","v":3514,"vw":58.585091},{"c":58.855,"h":58.905,"l":58.67,"n":150,"o":58.72,"t":"2026-09-28T17:00:00Z","v":3985,"vw":58.806602},{"c":58.83,"h":58.83,"l":58.74,"n":115,"o":58.74,"t":"2026-09-28T17:30:00Z","v":2655,"vw":58.775459},{"c":58.79,"h":58.85,"l":58.79,"n":28,"o":58.85,"t":"2026-09-28T17:45:00Z","v":1052,"vw":58.804398},{"c":58.8099,"h":58.8099,"l":58.8099,"n":4,"o":58.8099,"t":"2026-09-28T18:00:00Z","v":238,"vw":58.8099},{"c":58.67,"h":58.755,"l":58.67,"n":70,"o":58.74,"t":"2026-09-28T18:15:00Z","v":1544,"vw":58.721},{"c":58.635,"h":58.685,"l":58.635,"n":55,"o":58.685,"t":"2026-09-28T18:30:00Z","v":1882,"vw":58.654466},{"c":58.65,"h":58.65,"l":58.57,"n":163,"o":58.61,"t":"2026-09-28T18:45:00Z","v":6198,"vw":58.599514},{"c":58.55,"h":58.68,"l":58.55,"n":62,"o":58.68,"t":"2026-09-28T19:00:00Z","v":2460,"vw":58.596042},{"c":58.6,"h":58.61,"l":58.55,"n":106,"o":58.55,"t":"2026-09-28T19:15:00Z","v":4691,"vw":58.571808},{"c":58.7,"h":58.73,"l":58.63,"n":437,"o":58.69,"t":"2026-09-28T19:30:00Z","v":15981,"vw":58.680081},{"c":58.88,"h":58.93,"l":58.71,"n":1046,"o":58.72,"t":"2026-09-28T19:45:00Z","v":40292,"vw":58.822919},{"c":58.8,"h":58.88,"l":58.8,"n":19,"o":58.88,"t":"2026-09-28T20:00:00Z","v":55512,"vw":58.800527},{"c":58.75,"h":58.75,"l":58.75,"n":4,"o":58.75,"t":"2026-09-29T13:30:00Z","v":1474,"vw":58.75},{"c":58.8,"h":58.8,"l":58.8,"n":9,"o":58.8,"t":"2026-09-29T13:45:00Z","v":373,"vw":58.8},{"c":58.8,"h":58.8,"l":58.785,"n":14,"o":58.785,"t":"2026-09-29T14:00:00Z","v":482,"vw":58.79625},{"c":58.73,"h":58.775,"l":58.51,"n":125,"o":58.775,"t":"2026-09-29T14:15:00Z","v":8675,"vw":58.615281},{"c":58.6,"h":58.73,"l":58.5203,"n":37,"o":58.73,"t":"2026-09-29T14:30:00Z","v":3812,"vw":58.621284},{"c":58.5725,"h":58.595,"l":58.5725,"n":5,"o":58.595,"t":"2026-09-29T14:45:00Z","v":220,"vw":58.58375},{"c":58.34,"h":58.595,"l":58.34,"n":294,"o":58.575,"t":"2026-09-29T15:00:00Z","v":17738,"vw":58.514786},{"c":58.41,"h":58.43,"l":58.325,"n":64,"o":58.34,"t":"2026-09-29T15:15:00Z","v":4010,"vw":58.355395},{"c":58.44,"h":58.51,"l":58.44,"n":52,"o":58.51,"t":"2026-09-29T15:30:00Z","v":3481,"vw":58.466452},{"c":58.34,"h":58.435,"l":58.34,"n":20,"o":58.435,"t":"2026-09-29T15:45:00Z","v":738,"vw":58.411},{"c":58.3,"h":58.425,"l":58.18,"n":31,"o":58.425,"t":"2026-09-29T16:00:00Z","v":3046,"vw":58.402667},{"c":58.32,"h":58.32,"l":58.3,"n":62,"o":58.3,"t":"2026-09-29T16:15:00Z","v":2497,"vw":58.307649},{"c":58.28,"h":58.28,"l":58.24,"n":28,"o":58.24,"t":"2026-09-29T16:30:00Z","v":1761,"vw":58.243215},{"c":58.36,"h":58.36,"l":58.3,"n":30,"o":58.3,"t":"2026-09-29T16:45:00Z","v":1144,"vw":58.33},{"c":58.1,"h":58.32,"l":58.1,"n":25,"o":58.32,"t":"2026-09-29T17:00:00Z","v":976,"vw":58.18},{"c":58.15,"h":58.18,"l":58.11,"n":22,"o":58.1432,"t":"2026-09-29T17:15:00Z","v":1117,"vw":58.151519},{"c":58.2,"h":58.2,"l":58.2,"n":22,"o":58.2,"t":"2026-09-29T17:30:00Z","v":770,"vw":58.2},{"c":58.2793,"h":58.28,"l":58.17,"n":93,"o":58.21,"t":"2026-09-29T17:45:00Z","v":2938,"vw":58.223696},{"c":58.35,"h":58.35,"l":58.13,"n":102,"o":58.13,"t":"2026-09-29T18:00:00Z","v":3555,"vw":58.283235},{"c":58.409,"h":58.409,"l":58.36,"n":48,"o":58.36,"t":"2026-09-29T18:15:00Z","v":1611,"vw":58.384434},{"c":58.47,"h":58.47,"l":58.385,"n":79,"o":58.41,"t":"2026-09-29T18:30:00Z","v":2427,"vw":58.415992},{"c":58.47,"h":58.52,"l":58.4301,"n":51,"o":58.47,"t":"2026-09-29T18:45:00Z","v":1728,"vw":58.476727},{"c":58.46,"h":58.55,"l":58.445,"n":103,"o":58.52,"t":"2026-09-29T19:00:00Z","v":2622,"vw":58.505294},{"c":58.53,"h":58.53,"l":58.46,"n":83,"o":58.46,"t":"2026-09-29T19:15:00Z","v":3546,"vw":58.492847},{"c":58.56,"h":58.56,"l":58.53,"n":53,"o":58.56,"t":"2026-09-29T19:30:00Z","v":1494,"vw":58.552665},{"c":58.44,"h":58.625,"l":58.44,"n":597,"o":58.57,"t":"2026-09-29T19:45:00Z","v":21925,"vw":58.530444},{"c":58.43,"h":58.5,"l":58.43,"n":22,"o":58.5,"t":"2026-09-29T20:00:00Z","v":38070,"vw":58.430191},{"c":58.9,"h":58.9,"l":58.765,"n":23,"o":58.85,"t":"2026-09-30T13:30:00Z","v":3508,"vw":58.83211},{"c":58.545,"h":58.67,"l":58.545,"n":25,"o":58.67,"t":"2026-09-30T13:45:00Z","v":1251,"vw":58.631831},{"c":58.71,"h":58.71,"l":58.63,"n":62,"o":58.64,"t":"2026-09-30T14:00:00Z","v":2727,"vw":58.650915},{"c":58.53,"h":58.56,"l":58.49,"n":51,"o":58.49,"t":"2026-09-30T14:15:00Z","v":1765,"vw":58.519545},{"c":58.52,"h":58.52,"l":58.52,"n":5,"o":58.52,"t":"2026-09-30T14:30:00Z","v":212,"vw":58.52},{"c":58.285,"h":58.38,"l":58.285,"n":52,"o":58.38,"t":"2026-09-30T15:15:00Z","v":1640,"vw":58.349392},{"c":58.11,"h":58.2882,"l":58.11,"n":34,"o":58.285,"t":"2026-09-30T15:30:00Z","v":2027,"vw":58.210301},{"c":58.005,"h":58.005,"l":57.97,"n":11,"o":57.97,"t":"2026-09-30T15:45:00Z","v":287,"vw":57.9875},{"c":58.115,"h":58.14,"l":58.115,"n":27,"o":58.13,"t":"2026-09-30T16:00:00Z","v":1244,"vw":58.130162},{"c":58.025,"h":58.14,"l":58.01,"n":43,"o":58.14,"t":"2026-09-30T16:15:00Z","v":1211,"vw":58.07662},{"c":58.18,"h":58.21,"l":58.02,"n":141,"o":58.025,"t":"2026-09-30T16:30:00Z","v":5348,"vw":58.130714},{"c":58.155,"h":58.24,"l":58.11,"n":161,"o":58.19,"t":"2026-09-30T16:45:00Z","v":9012,"vw":58.156474},{"c":58.1894,"h":58.1894,"l":58.1894,"n":5,"o":58.1894,"t":"2026-09-30T17:00:00Z","v":272,"vw":58.1894},{"c":58.06,"h":58.155,"l":58.06,"n":196,"o":58.155,"t":"2026-09-30T17:15:00Z","v":9752,"vw":58.132149},{"c":58.08,"h":58.11,"l":58.07,"n":73,"o":58.09,"t":"2026-09-30T17:30:00Z","v":2509,"vw":58.088864},{"c":58.08,"h":58.12,"l":58,"n":172,"o":58.12,"t":"2026-09-30T17:45:00Z","v":6186,"vw":58.046647},{"c":58.09,"h":58.09,"l":58.04,"n":58,"o":58.08,"t":"2026-09-30T18:00:00Z","v":2094,"vw":58.060867},{"c":58.05,"h":58.0899,"l":57.98,"n":170,"o":58.06,"t":"2026-09-30T18:15:00Z","v":5510,"vw":58.033528},{"c":57.98,"h":58.05,"l":57.95,"n":97,"o":58.035,"t":"2026-09-30T18:30:00Z","v":4790,"vw":57.970877},{"c":57.97,"h":57.97,"l":57.935,"n":86,"o":57.955,"t":"2026-09-30T18:45:00Z","v":4262,"vw":57.9552},{"c":57.965,"h":58.04,"l":57.965,"n":114,"o":57.99,"t":"2026-09-30T19:00:00Z","v":5350,"vw":57.9877},{"c":57.91,"h":58.03,"l":57.9,"n":239,"o":58.008,"t":"2026-09-30T19:15:00Z","v":11126,"vw":57.969608},{"c":58.06,"h":58.09,"l":57.93,"n":419,"o":57.93,"t":"2026-09-30T19:30:00Z","v":25834,"vw":58.007993},{"c":57.84,"h":58.07,"l":57.84,"n":864,"o":58.06,"t":"2026-09-30T19:45:00Z","v":36272,"vw":57.937632},{"c":57.86,"h":57.86,"l":57.86,"n":14,"o":57.86,"t":"2026-09-30T20:00:00Z","v":66927,"vw":57.86},{"c":57,"h":57.61,"l":56.7821,"n":124,"o":57.6,"t":"2026-10-01T13:30:00Z","v":8971,"vw":57.390224},{"c":57.25,"h":57.25,"l":57.03,"n":31,"o":57.14,"t":"2026-10-01T13:45:00Z","v":924,"vw":57.140679},{"c":56.82,"h":57.064,"l":56.66,"n":38,"o":57,"t":"2026-10-01T14:00:00Z","v":1676,"vw":56.941619},{"c":57,"h":57.035,"l":56.93,"n":65,"o":56.94,"t":"2026-10-01T14:15:00Z","v":1961,"vw":56.975625},{"c":57.02,"h":57.3,"l":57.02,"n":38,"o":57.04,"t":"2026-10-01T14:30:00Z","v":1576,"vw":57.08},{"c":57.22,"h":57.27,"l":57.02,"n":35,"o":57.02,"t":"2026-10-01T14:45:00Z","v":1290,"vw":57.068},{"c":57.21,"h":57.25,"l":57.035,"n":45,"o":57.035,"t":"2026-10-01T15:00:00Z","v":2874,"vw":57.062813},{"c":57.32,"h":57.32,"l":57.1225,"n":92,"o":57.1225,"t":"2026-10-01T15:15:00Z","v":3956,"vw":57.21631},{"c":57.59,"h":57.59,"l":57.34,"n":142,"o":57.34,"t":"2026-10-01T15:30:00Z","v":10502,"vw":57.389056},{"c":57.64,"h":57.81,"l":57.64,"n":95,"o":57.68,"t":"2026-10-01T15:45:00Z","v":6206,"vw":57.706471},{"c":57.75,"h":57.8,"l":57.62,"n":67,"o":57.62,"t":"2026-10-01T16:00:00Z","v":2133,"vw":57.704638},{"c":57.755,"h":57.82,"l":57.72,"n":75,"o":57.75,"t":"2026-10-01T16:15:00Z","v":2627,"vw":57.762084},{"c":57.755,"h":57.805,"l":57.62,"n":194,"o":57.745,"t":"2026-10-01T16:30:00Z","v":14935,"vw":57.663569},{"c":57.56,"h":57.73,"l":57.56,"n":83,"o":57.73,"t":"2026-10-01T16:45:00Z","v":3040,"vw":57.633639},{"c":57.675,"h":57.755,"l":57.6,"n":99,"o":57.6,"t":"2026-10-01T17:00:00Z","v":3657,"vw":57.642088},{"c":57.725,"h":57.76,"l":57.65,"n":101,"o":57.66,"t":"2026-10-01T17:15:00Z","v":4426,"vw":57.686722},{"c":57.75,"h":57.75,"l":57.65,"n":128,"o":57.72,"t":"2026-10-01T17:30:00Z","v":5326,"vw":57.708938},{"c":57.73,"h":57.77,"l":57.71,"n":97,"o":57.77,"t":"2026-10-01T17:45:00Z","v":3028,"vw":57.727046},{"c":57.635,"h":57.685,"l":57.5602,"n":110,"o":57.66,"t":"2026-10-01T18:00:00Z","v":5776,"vw":57.618856},{"c":57.74,"h":57.75,"l":57.62,"n":142,"o":57.6375,"t":"2026-10-01T18:15:00Z","v":6777,"vw":57.67096},{"c":57.75,"h":57.79,"l":57.72,"n":166,"o":57.74,"t":"2026-10-01T18:30:00Z","v":7338,"vw":57.755269},{"c":57.73,"h":57.73,"l":57.66,"n":77,"o":57.7,"t":"2026-10-01T18:45:00Z","v":1938,"vw":57.69956},{"c":57.725,"h":57.77,"l":57.725,"n":45,"o":57.73,"t":"2026-10-01T19:00:00Z","v":1128,"vw":57.737042},{"c":57.99,"h":57.99,"l":57.715,"n":265,"o":57.715,"t":"2026-10-01T19:15:00Z","v":9005,"vw":57.820311},{"c":57.99,"h":58.03,"l":57.9,"n":186,"o":57.99,"t":"2026-10-01T19:30:00Z","v":6212,"vw":57.947348},{"c":58.34,"h":58.35,"l":57.99,"n":843,"o":57.99,"t":"2026-10-01T19:45:00Z","v":28307,"vw":58.24659},{"c":58.32,"h":58.32,"l":58.32,"n":18,"o":58.32,"t":"2026-10-01T20:00:00Z","v":58889,"vw":58.32},{"c":59.02,"h":59.2,"l":58.68,"n":48,"o":58.68,"t":"2026-10-02T13:30:00Z","v":4254,"vw":58.936947},{"c":58.57,"h":59.21,"l":58.57,"n":41,"o":59.03,"t":"2026-10-02T13:45:00Z","v":1232,"vw":58.894444},{"c":58.89,"h":58.93,"l":58.8,"n":26,"o":58.8201,"t":"2026-10-02T14:00:00Z","v":1110,"vw":58.851946},{"c":58.795,"h":58.795,"l":58.745,"n":6,"o":58.745,"t":"2026-10-02T14:15:00Z","v":206,"vw":58.77},{"c":58.81,"h":58.85,"l":58.605,"n":95,"o":58.845,"t":"2026-10-02T14:30:00Z","v":3465,"vw":58.785353},{"c":58.69,"h":58.69,"l":58.65,"n":38,"o":58.66,"t":"2026-10-02T14:45:00Z","v":1263,"vw":58.66375},{"c":58.395,"h":58.5,"l":58.31,"n":41,"o":58.485,"t":"2026-10-02T15:00:00Z","v":1008,"vw":58.416935},{"c":58.45,"h":58.45,"l":58.3,"n":105,"o":58.365,"t":"2026-10-02T15:15:00Z","v":3957,"vw":58.378906},{"c":58.39,"h":58.48,"l":58.39,"n":72,"o":58.47,"t":"2026-10-02T15:30:00Z","v":1845,"vw":58.443337},{"c":58.37,"h":58.39,"l":58.35,"n":46,"o":58.35,"t":"2026-10-02T15:45:00Z","v":1874,"vw":58.373125},{"c":58.35,"h":58.35,"l":58.24,"n":90,"o":58.32,"t":"2026-10-02T16:00:00Z","v":2686,"vw":58.294265},{"c":58.35,"h":58.37,"l":58.35,"n":54,"o":58.36,"t":"2026-10-02T16:15:00Z","v":1248,"vw":58.354298},{"c":58.29,"h":58.35,"l":58.1679,"n":140,"o":58.34,"t":"2026-10-02T16:30:00Z","v":4057,"vw":58.288742},{"c":58.365,"h":58.37,"l":58.28,"n":82,"o":58.28,"t":"2026-10-02T16:45:00Z","v":2193,"vw":58.306253},{"c":58.355,"h":58.44,"l":58.355,"n":143,"o":58.39,"t":"2026-10-02T17:00:00Z","v":3563,"vw":58.398012},{"c":58.21,"h":58.36,"l":58.21,"n":140,"o":58.36,"t":"2026-10-02T17:15:00Z","v":2395,"vw":58.262515},{"c":58.29,"h":58.29,"l":58.25,"n":25,"o":58.25,"t":"2026-10-02T17:30:00Z","v":607,"vw":58.27},{"c":58.34,"h":58.34,"l":58.28,"n":120,"o":58.28,"t":"2026-10-02T17:45:00Z","v":2970,"vw":58.311131},{"c":58.34,"h":58.34,"l":58.32,"n":34,"o":58.34,"t":"2026-10-02T18:00:00Z","v":707,"vw":58.333333},{"c":58.305,"h":58.36,"l":58.305,"n":100,"o":58.31,"t":"2026-10-02T18:15:00Z","v":2661,"vw":58.337399},{"c":58.4,"h":58.4,"l":58.355,"n":56,"o":58.355,"t":"2026-10-02T18:30:00Z","v":990,"vw":58.37625},{"c":58.335,"h":58.38,"l":58.33,"n":72,"o":58.38,"t":"2026-10-02T18:45:00Z","v":3773,"vw":58.344768},{"c":58.345,"h":58.37,"l":58.345,"n":94,"o":58.37,"t":"2026-10-02T19:00:00Z","v":2589,"vw":58.357443},{"c":58.41,"h":58.45,"l":58.39,"n":151,"o":58.39,"t":"2026-10-02T19:15:00Z","v":2786,"vw":58.414596},{"c":58.55,"h":58.55,"l":58.435,"n":147,"o":58.46,"t":"2026-10-02T19:30:00Z","v":4395,"vw":58.480085},{"c":58.78,"h":58.79,"l":58.48,"n":734,"o":58.57,"t":"2026-10-02T19:45:00Z","v":29325,"vw":58.673853},{"c":58.76,"h":58.76,"l":58.73,"n":23,"o":58.74,"t":"2026-10-02T20:00:00Z","v":42931,"vw":58.759676},{"c":58.69,"h":58.69,"l":58.69,"n":10,"o":58.69,"t":"2026-10-05T13:30:00Z","v":471,"vw":58.69},{"c":58.715,"h":58.715,"l":58.6,"n":64,"o":58.6,"t":"2026-10-05T14:15:00Z","v":2293,"vw":58.6715},{"c":58.3101,"h":58.64,"l":58.3101,"n":7,"o":58.64,"t":"2026-10-05T14:30:00Z","v":323,"vw":58.47505},{"c":58.555,"h":58.555,"l":58.555,"n":17,"o":58.555,"t":"2026-10-05T14:45:00Z","v":287,"vw":58.555},{"c":58.525,"h":58.63,"l":58.46,"n":79,"o":58.63,"t":"2026-10-05T15:00:00Z","v":2443,"vw":58.534757},{"c":58.42,"h":58.4619,"l":58.42,"n":67,"o":58.4619,"t":"2026-10-05T15:15:00Z","v":1746,"vw":58.448849},{"c":58.38,"h":58.43,"l":58.38,"n":14,"o":58.43,"t":"2026-10-05T15:30:00Z","v":515,"vw":58.406636},{"c":58.38,"h":58.44,"l":58.355,"n":31,"o":58.39,"t":"2026-10-05T15:45:00Z","v":1139,"vw":58.387667},{"c":58.47,"h":58.48,"l":58.4084,"n":75,"o":58.4084,"t":"2026-10-05T16:00:00Z","v":2158,"vw":58.444523},{"c":58.48,"h":58.55,"l":58.47,"n":107,"o":58.475,"t":"2026-10-05T16:15:00Z","v":3898,"vw":58.511402},{"c":58.54,"h":58.54,"l":58.54,"n":12,"o":58.54,"t":"2026-10-05T16:30:00Z","v":350,"vw":58.54},{"c":58.58,"h":58.58,"l":58.58,"n":26,"o":58.58,"t":"2026-10-05T16:45:00Z","v":959,"vw":58.58},{"c":58.535,"h":58.565,"l":58.53,"n":37,"o":58.565,"t":"2026-10-05T17:00:00Z","v":1197,"vw":58.54125},{"c":58.6,"h":58.6,"l":58.58,"n":29,"o":58.58,"t":"2026-10-05T17:15:00Z","v":778,"vw":58.586667},{"c":58.64,"h":58.64,"l":58.55,"n":81,"o":58.55,"t":"2026-10-05T17:30:00Z","v":1686,"vw":58.598572},{"c":58.55,"h":58.62,"l":58.54,"n":44,"o":58.62,"t":"2026-10-05T17:45:00Z","v":2315,"vw":58.563466},{"c":58.59,"h":58.59,"l":58.5,"n":82,"o":58.53,"t":"2026-10-05T18:00:00Z","v":3050,"vw":58.54822},{"c":58.64,"h":58.64,"l":58.585,"n":14,"o":58.585,"t":"2026-10-05T18:15:00Z","v":626,"vw":58.630435},{"c":58.72,"h":58.72,"l":58.66,"n":67,"o":58.66,"t":"2026-10-05T18:30:00Z","v":2080,"vw":58.680966},{"c":58.63,"h":58.68,"l":58.63,"n":47,"o":58.68,"t":"2026-10-05T18:45:00Z","v":1492,"vw":58.661267},{"c":58.75,"h":58.76,"l":58.69,"n":90,"o":58.69,"t":"2026-10-05T19:00:00Z","v":2434,"vw":58.735829},{"c":58.685,"h":58.75,"l":58.67,"n":57,"o":58.75,"t":"2026-10-05T19:15:00Z","v":2434,"vw":58.726615},{"c":58.65,"h":58.67,"l":58.61,"n":161,"o":58.67,"t":"2026-10-05T19:30:00Z","v":4401,"vw":58.639339},{"c":58.57,"h":58.6,"l":58.49,"n":869,"o":58.55,"t":"2026-10-05T19:45:00Z","v":29946,"vw":58.556092},{"c":58.56,"h":58.61,"l":58.56,"n":16,"o":58.61,"t":"2026-10-05T20:00:00Z","v":23300,"vw":58.560221},{"c":58.685,"h":58.78,"l":58.685,"n":20,"o":58.78,"t":"2026-10-06T13:30:00Z","v":1828,"vw":58.765334},{"c":59.03,"h":59.2,"l":58.93,"n":48,"o":58.93,"t":"2026-10-06T14:00:00Z","v":1953,"vw":59.074482},{"c":58.68,"h":58.86,"l":58.68,"n":26,"o":58.86,"t":"2026-10-06T14:15:00Z","v":1253,"vw":58.808571},{"c":58.85,"h":58.91,"l":58.77,"n":58,"o":58.77,"t":"2026-10-06T14:30:00Z","v":2430,"vw":58.880877},{"c":58.99,"h":59.1,"l":58.98,"n":107,"o":58.98,"t":"2026-10-06T14:45:00Z","v":4473,"vw":59.025488},{"c":59.02,"h":59.02,"l":59.02,"n":2,"o":59.02,"t":"2026-10-06T15:00:00Z","v":120,"vw":59.02},{"c":59.0641,"h":59.0641,"l":59.02,"n":19,"o":59.02,"t":"2026-10-06T15:15:00Z","v":299,"vw":59.045334},{"c":59.015,"h":59.015,"l":59.015,"n":4,"o":59.015,"t":"2026-10-06T15:30:00Z","v":129,"vw":59.015},{"c":58.97,"h":59.02,"l":58.97,"n":37,"o":59.02,"t":"2026-10-06T15:45:00Z","v":665,"vw":59.0075},{"c":58.93,"h":58.995,"l":58.92,"n":71,"o":58.995,"t":"2026-10-06T16:00:00Z","v":2120,"vw":58.956923},{"c":58.86,"h":58.95,"l":58.86,"n":58,"o":58.95,"t":"2026-10-06T16:15:00Z","v":1883,"vw":58.909109},{"c":58.925,"h":58.96,"l":58.9,"n":25,"o":58.91,"t":"2026-10-06T16:30:00Z","v":579,"vw":58.92375},{"c":58.89,"h":58.97,"l":58.86,"n":54,"o":58.96,"t":"2026-10-06T16:45:00Z","v":2915,"vw":58.90381},{"c":58.9,"h":58.9,"l":58.83,"n":45,"o":58.83,"t":"2026-10-06T17:00:00Z","v":2213,"vw":58.852076},{"c":58.84,"h":58.865,"l":58.84,"n":37,"o":58.865,"t":"2026-10-06T17:15:00Z","v":1247,"vw":58.858125},{"c":58.84,"h":58.86,"l":58.84,"n":52,"o":58.8599,"t":"2026-10-06T17:30:00Z","v":3399,"vw":58.853191},{"c":58.88,"h":58.88,"l":58.85,"n":51,"o":58.85,"t":"2026-10-06T17:45:00Z","v":1462,"vw":58.863099},{"c":58.78,"h":58.85,"l":58.78,"n":41,"o":58.85,"t":"2026-10-06T18:00:00Z","v":1351,"vw":58.814783},{"c":58.69,"h":58.795,"l":58.69,"n":38,"o":58.77,"t":"2026-10-06T18:15:00Z","v":1868,"vw":58.772166},{"c":58.69,"h":58.745,"l":58.685,"n":134,"o":58.745,"t":"2026-10-06T18:30:00Z","v":4770,"vw":58.717886},{"c":58.68,"h":58.72,"l":58.68,"n":17,"o":58.72,"t":"2026-10-06T18:45:00Z","v":508,"vw":58.7},{"c":58.795,"h":58.795,"l":58.67,"n":95,"o":58.67,"t":"2026-10-06T19:00:00Z","v":2414,"vw":58.756818},{"c":58.8383,"h":58.8383,"l":58.775,"n":122,"o":58.81,"t":"2026-10-06T19:15:00Z","v":4261,"vw":58.809873},{"c":58.69,"h":58.86,"l":58.69,"n":154,"o":58.86,"t":"2026-10-06T19:30:00Z","v":3829,"vw":58.772964},{"c":58.78,"h":58.82,"l":58.66,"n":629,"o":58.7425,"t":"2026-10-06T19:45:00Z","v":24468,"vw":58.759163},{"c":58.81,"h":58.81,"l":58.81,"n":16,"o":58.81,"t":"2026-10-06T20:00:00Z","v":25614,"vw":58.81},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-06T20:15:00Z","v":1728,"vw":58.81},{"c":58,"h":58.25,"l":58,"n":9,"o":58.25,"t":"2026-10-07T13:30:00Z","v":840,"vw":58.213659},{"c":57.9475,"h":58,"l":57.755,"n":22,"o":57.99,"t":"2026-10-07T13:45:00Z","v":1253,"vw":57.965488},{"c":57.84,"h":57.955,"l":57.78,"n":41,"o":57.955,"t":"2026-10-07T14:00:00Z","v":2150,"vw":57.874167},{"c":57.88,"h":58.09,"l":57.82,"n":136,"o":57.96,"t":"2026-10-07T14:15:00Z","v":10527,"vw":57.977729},{"c":57.94,"h":57.94,"l":57.85,"n":25,"o":57.85,"t":"2026-10-07T14:30:00Z","v":490,"vw":57.895},{"c":57.8,"h":57.965,"l":57.8,"n":109,"o":57.88,"t":"2026-10-07T14:45:00Z","v":1927,"vw":57.930224},{"c":57.68,"h":57.81,"l":57.53,"n":279,"o":57.8,"t":"2026-10-07T15:00:00Z","v":18099,"vw":57.617538},{"c":57.68,"h":57.68,"l":57.68,"n":6,"o":57.68,"t":"2026-10-07T15:15:00Z","v":120,"vw":57.68},{"c":57.685,"h":57.685,"l":57.675,"n":9,"o":57.675,"t":"2026-10-07T15:30:00Z","v":278,"vw":57.679464},{"c":57.77,"h":57.77,"l":57.6,"n":80,"o":57.69,"t":"2026-10-07T15:45:00Z","v":2562,"vw":57.681767},{"c":57.86,"h":57.86,"l":57.76,"n":91,"o":57.76,"t":"2026-10-07T16:00:00Z","v":1886,"vw":57.805572},{"c":57.845,"h":57.9,"l":57.84,"n":56,"o":57.9,"t":"2026-10-07T16:15:00Z","v":1589,"vw":57.859167},{"c":57.9,"h":57.9,"l":57.84,"n":56,"o":57.84,"t":"2026-10-07T16:30:00Z","v":1111,"vw":57.861164},{"c":57.885,"h":57.96,"l":57.88,"n":91,"o":57.88,"t":"2026-10-07T16:45:00Z","v":2296,"vw":57.912143},{"c":57.955,"h":58.03,"l":57.86,"n":71,"o":58,"t":"2026-10-07T17:00:00Z","v":1813,"vw":57.9635},{"c":57.98,"h":58.03,"l":57.96,"n":65,"o":57.98,"t":"2026-10-07T17:15:00Z","v":2456,"vw":57.994781},{"c":57.86,"h":58.01,"l":57.86,"n":85,"o":58.01,"t":"2026-10-07T17:30:00Z","v":2347,"vw":57.956635},{"c":57.88,"h":57.9845,"l":57.87,"n":74,"o":57.95,"t":"2026-10-07T17:45:00Z","v":2529,"vw":57.939381},{"c":57.775,"h":57.82,"l":57.75,"n":63,"o":57.82,"t":"2026-10-07T18:00:00Z","v":1175,"vw":57.798358},{"c":57.69,"h":57.8051,"l":57.69,"n":71,"o":57.77,"t":"2026-10-07T18:15:00Z","v":2599,"vw":57.735904},{"c":57.64,"h":57.71,"l":57.62,"n":137,"o":57.71,"t":"2026-10-07T18:30:00Z","v":5924,"vw":57.690024},{"c":57.62,"h":57.7,"l":57.61,"n":138,"o":57.675,"t":"2026-10-07T18:45:00Z","v":2338,"vw":57.659908},{"c":57.52,"h":57.61,"l":57.52,"n":50,"o":57.61,"t":"2026-10-07T19:00:00Z","v":1176,"vw":57.582857},{"c":57.485,"h":57.535,"l":57.48,"n":118,"o":57.51,"t":"2026-10-07T19:15:00Z","v":3286,"vw":57.499526},{"c":57.44,"h":57.56,"l":57.42,"n":358,"o":57.485,"t":"2026-10-07T19:30:00Z","v":9255,"vw":57.499534},{"c":57.49,"h":57.49,"l":57.255,"n":951,"o":57.44,"t":"2026-10-07T19:45:00Z","v":32902,"vw":57.330886},{"c":57.42,"h":57.457,"l":57.42,"n":12,"o":57.457,"t":"2026-10-07T20:00:00Z","v":27169,"vw":57.42018},{"c":57.47,"h":57.56,"l":57.42,"n":40,"o":57.42,"t":"2026-10-08T13:30:00Z","v":4333,"vw":57.436476},{"c":57.56,"h":57.82,"l":57.56,"n":30,"o":57.68,"t":"2026-10-08T13:45:00Z","v":938,"vw":57.727692},{"c":57.55,"h":57.55,"l":57.55,"n":24,"o":57.55,"t":"2026-10-08T14:00:00Z","v":510,"vw":57.55},{"c":57.42,"h":57.68,"l":57.42,"n":29,"o":57.68,"t":"2026-10-08T14:15:00Z","v":1089,"vw":57.535714},{"c":57.69,"h":57.69,"l":57.68,"n":29,"o":57.68,"t":"2026-10-08T14:30:00Z","v":710,"vw":57.685},{"c":57.53,"h":57.79,"l":57.53,"n":7,"o":57.7169,"t":"2026-10-08T14:45:00Z","v":416,"vw":57.648437},{"c":57.45,"h":57.45,"l":57.45,"n":5,"o":57.45,"t":"2026-10-08T15:00:00Z","v":281,"vw":57.45},{"c":57.51,"h":57.51,"l":57.415,"n":40,"o":57.415,"t":"2026-10-08T15:15:00Z","v":1186,"vw":57.471106},{"c":57.51,"h":57.51,"l":57.44,"n":16,"o":57.44,"t":"2026-10-08T15:30:00Z","v":991,"vw":57.451457},{"c":57.555,"h":57.6099,"l":57.54,"n":69,"o":57.54,"t":"2026-10-08T15:45:00Z","v":2503,"vw":57.564617},{"c":57.6,"h":57.6,"l":57.6,"n":47,"o":57.6,"t":"2026-10-08T16:00:00Z","v":780,"vw":57.6},{"c":57.795,"h":57.97,"l":57.64,"n":78,"o":57.65,"t":"2026-10-08T16:15:00Z","v":2285,"vw":57.811471},{"c":57.85,"h":57.85,"l":57.79,"n":44,"o":57.79,"t":"2026-10-08T16:30:00Z","v":723,"vw":57.82},{"c":58.135,"h":58.135,"l":57.89,"n":127,"o":57.89,"t":"2026-10-08T16:45:00Z","v":2977,"vw":57.982934},{"c":58.1,"h":58.18,"l":57.98,"n":133,"o":58.14,"t":"2026-10-08T17:00:00Z","v":15916,"vw":58.01199},{"c":58.26,"h":58.42,"l":58.195,"n":63,"o":58.195,"t":"2026-10-08T17:15:00Z","v":1783,"vw":58.273938},{"c":58.325,"h":58.395,"l":58.1646,"n":36,"o":58.1646,"t":"2026-10-08T17:30:00Z","v":1506,"vw":58.353454},{"c":58.225,"h":58.325,"l":58.2,"n":42,"o":58.325,"t":"2026-10-08T17:45:00Z","v":2188,"vw":58.233026},{"c":58.12,"h":58.25,"l":58.12,"n":96,"o":58.23,"t":"2026-10-08T18:00:00Z","v":3517,"vw":58.166486},{"c":57.91,"h":57.92,"l":57.9,"n":56,"o":57.92,"t":"2026-10-08T18:15:00Z","v":3472,"vw":57.910475},{"c":57.85,"h":57.99,"l":57.85,"n":31,"o":57.92,"t":"2026-10-08T18:30:00Z","v":1049,"vw":57.89495},{"c":57.8,"h":57.9399,"l":57.8,"n":47,"o":57.85,"t":"2026-10-08T18:45:00Z","v":1679,"vw":57.859018},{"c":57.74,"h":57.8,"l":57.74,"n":30,"o":57.8,"t":"2026-10-08T19:00:00Z","v":803,"vw":57.775048},{"c":57.81,"h":57.83,"l":57.75,"n":73,"o":57.75,"t":"2026-10-08T19:15:00Z","v":2935,"vw":57.793883},{"c":57.755,"h":57.8,"l":57.71,"n":96,"o":57.8,"t":"2026-10-08T19:30:00Z","v":2979,"vw":57.76362},{"c":57.82,"h":57.87,"l":57.68,"n":672,"o":57.78,"t":"2026-10-08T19:45:00Z","v":27865,"vw":57.784064},{"c":57.85,"h":57.85,"l":57.85,"n":17,"o":57.85,"t":"2026-10-08T20:00:00Z","v":28335,"vw":57.85},{"c":57.77,"h":57.82,"l":57.66,"n":24,"o":57.66,"t":"2026-10-09T13:30:00Z","v":1255,"vw":57.720019},{"c":57.535,"h":57.535,"l":57.535,"n":7,"o":57.535,"t":"2026-10-09T13:45:00Z","v":113,"vw":57.535},{"c":57.61,"h":57.9289,"l":57.56,"n":15,"o":57.562,"t":"2026-10-09T14:15:00Z","v":2616,"vw":57.623054},{"c":57.77,"h":57.77,"l":57.57,"n":32,"o":57.61,"t":"2026-10-09T14:30:00Z","v":1245,"vw":57.648664},{"c":57.58,"h":57.58,"l":57.58,"n":26,"o":57.58,"t":"2026-10-09T14:45:00Z","v":618,"vw":57.58},{"c":57.62,"h":57.66,"l":57.56,"n":35,"o":57.66,"t":"2026-10-09T15:15:00Z","v":979,"vw":57.605},{"c":57.555,"h":57.56,"l":57.5,"n":86,"o":57.51,"t":"2026-10-09T15:30:00Z","v":2662,"vw":57.521983},{"c":57.555,"h":57.555,"l":57.555,"n":2,"o":57.555,"t":"2026-10-09T15:45:00Z","v":105,"vw":57.555},{"c":57.49,"h":57.63,"l":57.49,"n":45,"o":57.63,"t":"2026-10-09T16:15:00Z","v":2528,"vw":57.550667},{"c":57.67,"h":57.67,"l":57.59,"n":35,"o":57.6,"t":"2026-10-09T16:30:00Z","v":1303,"vw":57.625802},{"c":57.58,"h":57.635,"l":57.58,"n":60,"o":57.6,"t":"2026-10-09T16:45:00Z","v":1420,"vw":57.598427},{"c":57.56,"h":57.59,"l":57.56,"n":12,"o":57.585,"t":"2026-10-09T17:00:00Z","v":449,"vw":57.578333},{"c":57.535,"h":57.535,"l":57.51,"n":6,"o":57.51,"t":"2026-10-09T17:15:00Z","v":670,"vw":57.5225},{"c":57.565,"h":57.57,"l":57.565,"n":41,"o":57.57,"t":"2026-10-09T17:30:00Z","v":686,"vw":57.5675},{"c":57.53,"h":57.54,"l":57.53,"n":41,"o":57.5347,"t":"2026-10-09T17:45:00Z","v":2188,"vw":57.533195},{"c":57.45,"h":57.52,"l":57.43,"n":44,"o":57.52,"t":"2026-10-09T18:00:00Z","v":1450,"vw":57.474286},{"c":57.47,"h":57.47,"l":57.425,"n":28,"o":57.425,"t":"2026-10-09T18:15:00Z","v":1354,"vw":57.457468},{"c":57.525,"h":57.53,"l":57.46,"n":129,"o":57.48,"t":"2026-10-09T18:30:00Z","v":3444,"vw":57.497793},{"c":57.615,"h":57.615,"l":57.52,"n":10,"o":57.56,"t":"2026-10-09T18:45:00Z","v":630,"vw":57.554545},{"c":57.58,"h":57.615,"l":57.58,"n":17,"o":57.58,"t":"2026-10-09T19:00:00Z","v":556,"vw":57.588893},{"c":57.4856,"h":57.55,"l":57.4856,"n":59,"o":57.55,"t":"2026-10-09T19:15:00Z","v":2949,"vw":57.507925},{"c":57.46,"h":57.545,"l":57.46,"n":116,"o":57.53,"t":"2026-10-09T19:30:00Z","v":2883,"vw":57.508399},{"c":57.47,"h":57.52,"l":57.315,"n":601,"o":57.43,"t":"2026-10-09T19:45:00Z","v":13630,"vw":57.430481},{"c":57.5,"h":57.5,"l":57.5,"n":11,"o":57.5,"t":"2026-10-09T20:00:00Z","v":17326,"vw":57.5},{"c":57.4,"h":57.4,"l":57.4,"n":10,"o":57.4,"t":"2026-10-12T13:30:00Z","v":1353,"vw":57.4},{"c":57.675,"h":57.675,"l":57.675,"n":6,"o":57.675,"t":"2026-10-12T14:00:00Z","v":285,"vw":57.675},{"c":57.655,"h":57.9599,"l":57.4,"n":34,"o":57.4,"t":"2026-10-12T14:15:00Z","v":1539,"vw":57.611333},{"c":57.665,"h":57.665,"l":57.665,"n":4,"o":57.665,"t":"2026-10-12T14:45:00Z","v":136,"vw":57.665},{"c":57.68,"h":57.85,"l":57.68,"n":83,"o":57.85,"t":"2026-10-12T15:00:00Z","v":2561,"vw":57.740798},{"c":57.85,"h":57.85,"l":57.79,"n":51,"o":57.82,"t":"2026-10-12T15:15:00Z","v":1211,"vw":57.82},{"c":57.92,"h":57.92,"l":57.92,"n":30,"o":57.92,"t":"2026-10-12T15:30:00Z","v":738,"vw":57.92},{"c":58.07,"h":58.07,"l":57.92,"n":103,"o":57.92,"t":"2026-10-12T15:45:00Z","v":5276,"vw":57.943771},{"c":58.21,"h":58.21,"l":58.097,"n":46,"o":58.097,"t":"2026-10-12T16:15:00Z","v":2011,"vw":58.109713},{"c":58.395,"h":58.395,"l":58.28,"n":29,"o":58.28,"t":"2026-10-12T16:30:00Z","v":1423,"vw":58.291409},{"c":58.3,"h":58.3,"l":58.3,"n":11,"o":58.3,"t":"2026-10-12T16:45:00Z","v":1032,"vw":58.3},{"c":58.32,"h":58.32,"l":58.28,"n":66,"o":58.28,"t":"2026-10-12T17:00:00Z","v":2933,"vw":58.287672},{"c":58.37,"h":58.42,"l":58.31,"n":117,"o":58.34,"t":"2026-10-12T17:15:00Z","v":4645,"vw":58.344691},{"c":58.41,"h":58.41,"l":58.355,"n":30,"o":58.355,"t":"2026-10-12T17:30:00Z","v":974,"vw":58.366111},{"c":58.485,"h":58.49,"l":58.41,"n":52,"o":58.41,"t":"2026-10-12T17:45:00Z","v":3372,"vw":58.432961},{"c":58.455,"h":58.5,"l":58.44,"n":56,"o":58.5,"t":"2026-10-12T18:00:00Z","v":1766,"vw":58.460382},{"c":58.595,"h":58.595,"l":58.455,"n":88,"o":58.455,"t":"2026-10-12T18:15:00Z","v":2136,"vw":58.526423},{"c":58.52,"h":58.57,"l":58.52,"n":66,"o":58.55,"t":"2026-10-12T18:30:00Z","v":2151,"vw":58.542844},{"c":58.51,"h":58.53,"l":58.44,"n":68,"o":58.53,"t":"2026-10-12T18:45:00Z","v":1960,"vw":58.482278},{"c":58.525,"h":58.575,"l":58.51,"n":67,"o":58.51,"t":"2026-10-12T19:00:00Z","v":2017,"vw":58.537757},{"c":58.465,"h":58.47,"l":58.46,"n":79,"o":58.47,"t":"2026-10-12T19:15:00Z","v":2796,"vw":58.467353},{"c":58.27,"h":58.4,"l":58.27,"n":89,"o":58.4,"t":"2026-10-12T19:30:00Z","v":4796,"vw":58.337941},{"c":58.28,"h":58.33,"l":58.1,"n":549,"o":58.23,"t":"2026-10-12T19:45:00Z","v":17969,"vw":58.227607},{"c":58.28,"h":58.28,"l":58.28,"n":10,"o":58.28,"t":"2026-10-12T20:00:00Z","v":24758,"vw":58.28},{"c":58.7,"h":58.7,"l":58.7,"n":9,"o":58.7,"t":"2026-10-13T13:30:00Z","v":867,"vw":58.7},{"c":58.25,"h":58.56,"l":58.14,"n":77,"o":58.56,"t":"2026-10-13T13:45:00Z","v":6322,"vw":58.188373},{"c":58.255,"h":58.255,"l":58.06,"n":37,"o":58.25,"t":"2026-10-13T14:00:00Z","v":2681,"vw":58.233084},{"c":58.4191,"h":58.4191,"l":58.4191,"n":3,"o":58.4191,"t":"2026-10-13T14:15:00Z","v":963,"vw":58.4191},{"c":58.3599,"h":58.3599,"l":58.3599,"n":4,"o":58.3599,"t":"2026-10-13T14:45:00Z","v":139,"vw":58.3599},{"c":58.24,"h":58.28,"l":58.24,"n":79,"o":58.27,"t":"2026-10-13T15:00:00Z","v":2207,"vw":58.261516},{"c":58.29,"h":58.29,"l":58.225,"n":50,"o":58.225,"t":"2026-10-13T15:15:00Z","v":1314,"vw":58.249743},{"c":58.3,"h":58.37,"l":58.3,"n":67,"o":58.36,"t":"2026-10-13T15:30:00Z","v":2082,"vw":58.32506},{"c":58.3,"h":58.3,"l":58.28,"n":35,"o":58.3,"t":"2026-10-13T15:45:00Z","v":3328,"vw":58.295357},{"c":58.3501,"h":58.3501,"l":58.27,"n":32,"o":58.27,"t":"2026-10-13T16:00:00Z","v":3036,"vw":58.277211},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-10-13T16:15:00Z","v":118,"vw":58.17},{"c":58.16,"h":58.165,"l":58.085,"n":5,"o":58.165,"t":"2026-10-13T16:45:00Z","v":304,"vw":58.136744},{"c":58.115,"h":58.115,"l":58.1,"n":8,"o":58.1,"t":"2026-10-13T17:00:00Z","v":410,"vw":58.104286},{"c":58.16,"h":58.16,"l":58.04,"n":129,"o":58.05,"t":"2026-10-13T17:15:00Z","v":5299,"vw":58.078662},{"c":58.29,"h":58.29,"l":58.24,"n":73,"o":58.25,"t":"2026-10-13T17:30:00Z","v":2528,"vw":58.255356},{"c":58.08,"h":58.19,"l":58.08,"n":21,"o":58.19,"t":"2026-10-13T17:45:00Z","v":783,"vw":58.174286},{"c":58.365,"h":58.38,"l":58.31,"n":75,"o":58.31,"t":"2026-10-13T18:00:00Z","v":2390,"vw":58.35033},{"c":58.38,"h":58.47,"l":58.38,"n":8,"o":58.38,"t":"2026-10-13T18:15:00Z","v":505,"vw":58.403018},{"c":58.3194,"h":58.44,"l":58.3194,"n":49,"o":58.44,"t":"2026-10-13T18:30:00Z","v":2020,"vw":58.3539},{"c":58.29,"h":58.36,"l":58.29,"n":22,"o":58.36,"t":"2026-10-13T18:45:00Z","v":1457,"vw":58.344027},{"c":58.365,"h":58.365,"l":58.1973,"n":57,"o":58.26,"t":"2026-10-13T19:00:00Z","v":2850,"vw":58.293366},{"c":58.33,"h":58.42,"l":58.33,"n":63,"o":58.4,"t":"2026-10-13T19:15:00Z","v":1400,"vw":58.385},{"c":58.41,"h":58.45,"l":58.345,"n":76,"o":58.345,"t":"2026-10-13T19:30:00Z","v":1916,"vw":58.402222},{"c":58.36,"h":58.46,"l":58.28,"n":517,"o":58.36,"t":"2026-10-13T19:45:00Z","v":17647,"vw":58.381669},{"c":58.38,"h":58.38,"l":58.38,"n":17,"o":58.38,"t":"2026-10-13T20:00:00Z","v":26338,"vw":58.38},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-14T13:15:00Z","v":500,"vw":57.8},{"c":58.135,"h":58.135,"l":57,"n":57,"o":57.78,"t":"2026-10-14T13:30:00Z","v":4515,"vw":57.719728},{"c":57.415,"h":57.75,"l":57.41,"n":34,"o":57.41,"t":"2026-10-14T13:45:00Z","v":692,"vw":57.498333},{"c":57.76,"h":57.76,"l":57.76,"n":5,"o":57.76,"t":"2026-10-14T14:00:00Z","v":105,"vw":57.76},{"c":58.16,"h":58.16,"l":57.695,"n":57,"o":57.76,"t":"2026-10-14T14:15:00Z","v":1782,"vw":57.928339},{"c":58.005,"h":58.19,"l":57.955,"n":21,"o":57.98,"t":"2026-10-14T14:30:00Z","v":744,"vw":58.06},{"c":58.1595,"h":58.1595,"l":58.1595,"n":12,"o":58.1595,"t":"2026-10-14T14:45:00Z","v":234,"vw":58.1595},{"c":58.1,"h":58.12,"l":58.07,"n":77,"o":58.1,"t":"2026-10-14T15:00:00Z","v":3075,"vw":58.097285},{"c":58,"h":58.13,"l":57.89,"n":153,"o":58.03,"t":"2026-10-14T15:15:00Z","v":11950,"vw":57.938825},{"c":57.99,"h":58.13,"l":57.99,"n":99,"o":58.085,"t":"2026-10-14T15:30:00Z","v":4834,"vw":58.096144},{"c":58.03,"h":58.03,"l":57.95,"n":17,"o":57.95,"t":"2026-10-14T15:45:00Z","v":677,"vw":58.004922},{"c":57.96,"h":58.055,"l":57.96,"n":67,"o":58.055,"t":"2026-10-14T16:00:00Z","v":1673,"vw":58.021713},{"c":57.875,"h":57.9917,"l":57.855,"n":36,"o":57.9917,"t":"2026-10-14T16:15:00Z","v":548,"vw":57.914018},{"c":57.83,"h":57.905,"l":57.83,"n":47,"o":57.905,"t":"2026-10-14T16:30:00Z","v":1444,"vw":57.878898},{"c":57.825,"h":57.825,"l":57.77,"n":75,"o":57.79,"t":"2026-10-14T16:45:00Z","v":2994,"vw":57.810643},{"c":57.77,"h":57.78,"l":57.77,"n":38,"o":57.77,"t":"2026-10-14T17:00:00Z","v":847,"vw":57.773333},{"c":57.885,"h":57.885,"l":57.81,"n":85,"o":57.82,"t":"2026-10-14T17:15:00Z","v":3051,"vw":57.845152},{"c":57.82,"h":57.82,"l":57.82,"n":32,"o":57.82,"t":"2026-10-14T17:30:00Z","v":718,"vw":57.82},{"c":57.82,"h":57.85,"l":57.8,"n":114,"o":57.8,"t":"2026-10-14T17:45:00Z","v":3834,"vw":57.826967},{"c":57.855,"h":57.91,"l":57.855,"n":29,"o":57.9,"t":"2026-10-14T18:00:00Z","v":1208,"vw":57.900014},{"c":57.905,"h":57.905,"l":57.855,"n":38,"o":57.855,"t":"2026-10-14T18:15:00Z","v":1361,"vw":57.864449},{"c":57.83,"h":57.86,"l":57.83,"n":119,"o":57.86,"t":"2026-10-14T18:30:00Z","v":3997,"vw":57.836202},{"c":57.71,"h":57.79,"l":57.71,"n":77,"o":57.79,"t":"2026-10-14T18:45:00Z","v":2041,"vw":57.760354},{"c":57.835,"h":57.835,"l":57.66,"n":172,"o":57.67,"t":"2026-10-14T19:00:00Z","v":4759,"vw":57.760217},{"c":57.77,"h":57.88,"l":57.75,"n":92,"o":57.88,"t":"2026-10-14T19:15:00Z","v":2565,"vw":57.790619},{"c":57.845,"h":57.91,"l":57.69,"n":255,"o":57.805,"t":"2026-10-14T19:30:00Z","v":5921,"vw":57.74638},{"c":57.95,"h":58.09,"l":57.81,"n":790,"o":57.91,"t":"2026-10-14T19:45:00Z","v":20444,"vw":57.953852},{"c":57.95,"h":57.95,"l":57.95,"n":18,"o":57.95,"t":"2026-10-14T20:00:00Z","v":39597,"vw":57.95},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-15T12:00:00Z","v":100,"vw":59.1},{"c":57.625,"h":58.46,"l":57.625,"n":24,"o":58.46,"t":"2026-10-15T13:30:00Z","v":2163,"vw":58.14656},{"c":58.155,"h":58.1625,"l":58.135,"n":19,"o":58.135,"t":"2026-10-15T13:45:00Z","v":1818,"vw":58.152773},{"c":58.27,"h":58.49,"l":58.27,"n":130,"o":58.48,"t":"2026-10-15T14:00:00Z","v":5728,"vw":58.399887},{"c":58.33,"h":58.41,"l":58.27,"n":65,"o":58.36,"t":"2026-10-15T14:15:00Z","v":2340,"vw":58.345342},{"c":58.55,"h":58.62,"l":58.38,"n":80,"o":58.43,"t":"2026-10-15T14:30:00Z","v":1413,"vw":58.508},{"c":58.34,"h":58.48,"l":58.29,"n":54,"o":58.48,"t":"2026-10-15T14:45:00Z","v":1870,"vw":58.333},{"c":58.19,"h":58.31,"l":58.19,"n":23,"o":58.31,"t":"2026-10-15T15:00:00Z","v":482,"vw":58.25},{"c":58.045,"h":58.14,"l":58.01,"n":24,"o":58.14,"t":"2026-10-15T15:15:00Z","v":1133,"vw":58.049643},{"c":58.21,"h":58.21,"l":58.16,"n":51,"o":58.16,"t":"2026-10-15T15:30:00Z","v":1659,"vw":58.188889},{"c":58.23,"h":58.24,"l":58.15,"n":40,"o":58.227799,"t":"2026-10-15T15:45:00Z","v":1484,"vw":58.215206},{"c":58.25,"h":58.3011,"l":58.13,"n":47,"o":58.205,"t":"2026-10-15T16:00:00Z","v":2089,"vw":58.197576},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-15T16:15:00Z","v":100,"vw":58.25},{"c":58.29,"h":58.4,"l":58.27,"n":72,"o":58.27,"t":"2026-10-15T16:30:00Z","v":2335,"vw":58.328805},{"c":58.375,"h":58.375,"l":58.375,"n":11,"o":58.375,"t":"2026-10-15T16:45:00Z","v":330,"vw":58.375},{"c":58.325,"h":58.34,"l":58.28,"n":71,"o":58.3018,"t":"2026-10-15T17:00:00Z","v":2872,"vw":58.308094},{"c":58.3525,"h":58.37,"l":58.335,"n":33,"o":58.335,"t":"2026-10-15T17:15:00Z","v":930,"vw":58.34834},{"c":58.3,"h":58.45,"l":58.3,"n":107,"o":58.38,"t":"2026-10-15T17:30:00Z","v":3804,"vw":58.348179},{"c":58.285,"h":58.31,"l":58.27,"n":53,"o":58.31,"t":"2026-10-15T17:45:00Z","v":2511,"vw":58.288855},{"c":58.4,"h":58.4,"l":58.31,"n":48,"o":58.31,"t":"2026-10-15T18:00:00Z","v":1094,"vw":58.325833},{"c":58.37,"h":58.47,"l":58.37,"n":75,"o":58.395,"t":"2026-10-15T18:15:00Z","v":2346,"vw":58.416493},{"c":58.37,"h":58.375,"l":58.35,"n":42,"o":58.36,"t":"2026-10-15T18:30:00Z","v":1328,"vw":58.365136},{"c":58.38,"h":58.38,"l":58.37,"n":8,"o":58.37,"t":"2026-10-15T18:45:00Z","v":407,"vw":58.37361},{"c":58.37,"h":58.43,"l":58.36,"n":76,"o":58.41,"t":"2026-10-15T19:00:00Z","v":2371,"vw":58.396964},{"c":58.35,"h":58.41,"l":58.33,"n":100,"o":58.41,"t":"2026-10-15T19:15:00Z","v":3036,"vw":58.361667},{"c":58.28,"h":58.33,"l":58.25,"n":61,"o":58.33,"t":"2026-10-15T19:30:00Z","v":3122,"vw":58.298},{"c":58.28,"h":58.36,"l":58.13,"n":707,"o":58.24,"t":"2026-10-15T19:45:00Z","v":21603,"vw":58.238647},{"c":58.28,"h":58.28,"l":58.28,"n":10,"o":58.28,"t":"2026-10-15T20:00:00Z","v":33120,"vw":58.28},{"c":59.07,"h":59.18,"l":58.48,"n":43,"o":58.48,"t":"2026-10-16T13:30:00Z","v":9526,"vw":58.539172},{"c":59.1,"h":59.1,"l":59.02,"n":15,"o":59.02,"t":"2026-10-16T13:45:00Z","v":1171,"vw":59.027273},{"c":59.2,"h":59.2,"l":59.2,"n":18,"o":59.2,"t":"2026-10-16T14:15:00Z","v":1266,"vw":59.2},{"c":59.16,"h":59.17,"l":59.03,"n":130,"o":59.08,"t":"2026-10-16T14:45:00Z","v":4312,"vw":59.064337},{"c":59.35,"h":59.3954,"l":59.35,"n":9,"o":59.3954,"t":"2026-10-16T15:00:00Z","v":271,"vw":59.369308},{"c":59.08,"h":59.23,"l":59.08,"n":25,"o":59.23,"t":"2026-10-16T15:15:00Z","v":795,"vw":59.189716},{"c":59.03,"h":59.03,"l":59.02,"n":42,"o":59.02,"t":"2026-10-16T15:30:00Z","v":710,"vw":59.025},{"c":58.93,"h":59,"l":58.93,"n":65,"o":59,"t":"2026-10-16T16:00:00Z","v":1168,"vw":58.961517},{"c":58.79,"h":58.79,"l":58.79,"n":6,"o":58.79,"t":"2026-10-16T16:15:00Z","v":120,"vw":58.79},{"c":58.9,"h":58.9,"l":58.9,"n":6,"o":58.9,"t":"2026-10-16T16:30:00Z","v":386,"vw":58.9},{"c":58.715,"h":58.78,"l":58.6301,"n":149,"o":58.78,"t":"2026-10-16T16:45:00Z","v":7329,"vw":58.747976},{"c":58.67,"h":58.73,"l":58.5801,"n":163,"o":58.69,"t":"2026-10-16T17:00:00Z","v":11334,"vw":58.610715},{"c":58.9775,"h":58.9775,"l":58.64,"n":105,"o":58.64,"t":"2026-10-16T17:15:00Z","v":2955,"vw":58.842954},{"c":58.9475,"h":58.99,"l":58.91,"n":57,"o":58.97,"t":"2026-10-16T17:30:00Z","v":1353,"vw":58.953557},{"c":58.89,"h":58.95,"l":58.86,"n":67,"o":58.86,"t":"2026-10-16T17:45:00Z","v":2064,"vw":58.91174},{"c":58.88,"h":58.885,"l":58.81,"n":31,"o":58.875,"t":"2026-10-16T18:00:00Z","v":1334,"vw":58.866667},{"c":58.965,"h":58.965,"l":58.87,"n":53,"o":58.94,"t":"2026-10-16T18:15:00Z","v":1489,"vw":58.932857},{"c":58.965,"h":59.009,"l":58.81,"n":64,"o":58.87,"t":"2026-10-16T18:30:00Z","v":4380,"vw":58.959568},{"c":58.9825,"h":58.985,"l":58.93,"n":38,"o":58.93,"t":"2026-10-16T18:45:00Z","v":1328,"vw":58.961563},{"c":58.885,"h":58.995,"l":58.81,"n":224,"o":58.94,"t":"2026-10-16T19:00:00Z","v":11866,"vw":58.89765},{"c":58.8025,"h":58.89,"l":58.72,"n":70,"o":58.82,"t":"2026-10-16T19:15:00Z","v":2096,"vw":58.790441},{"c":58.515,"h":58.81,"l":58.5,"n":177,"o":58.805,"t":"2026-10-16T19:30:00Z","v":5899,"vw":58.685383},{"c":58.59,"h":58.725,"l":58.49,"n":578,"o":58.52,"t":"2026-10-16T19:45:00Z","v":14734,"vw":58.61136},{"c":58.65,"h":58.65,"l":58.65,"n":18,"o":58.65,"t":"2026-10-16T20:00:00Z","v":31279,"vw":58.65},{"c":58.86,"h":58.885,"l":58.59,"n":61,"o":58.59,"t":"2026-10-19T13:30:00Z","v":3817,"vw":58.822291},{"c":58.725,"h":58.935,"l":58.725,"n":22,"o":58.935,"t":"2026-10-19T13:45:00Z","v":1267,"vw":58.886312},{"c":58.685,"h":58.685,"l":58.685,"n":4,"o":58.685,"t":"2026-10-19T14:15:00Z","v":198,"vw":58.685},{"c":58.5,"h":58.52,"l":58.5,"n":49,"o":58.52,"t":"2026-10-19T14:30:00Z","v":1451,"vw":58.506},{"c":58.4264,"h":58.505,"l":58.4264,"n":12,"o":58.505,"t":"2026-10-19T14:45:00Z","v":493,"vw":58.478878},{"c":58.72,"h":58.72,"l":58.575,"n":35,"o":58.575,"t":"2026-10-19T15:00:00Z","v":824,"vw":58.601412},{"c":58.69,"h":58.69,"l":58.69,"n":22,"o":58.69,"t":"2026-10-19T15:15:00Z","v":762,"vw":58.69},{"c":58.77,"h":58.81,"l":58.77,"n":43,"o":58.8,"t":"2026-10-19T15:30:00Z","v":2141,"vw":58.8},{"c":58.795,"h":58.795,"l":58.7025,"n":10,"o":58.7025,"t":"2026-10-19T15:45:00Z","v":278,"vw":58.737144},{"c":58.74,"h":58.74,"l":58.58,"n":6,"o":58.58,"t":"2026-10-19T16:30:00Z","v":632,"vw":58.713333},{"c":58.625,"h":58.625,"l":58.625,"n":5,"o":58.625,"t":"2026-10-19T16:45:00Z","v":272,"vw":58.625},{"c":58.495,"h":58.495,"l":58.495,"n":14,"o":58.495,"t":"2026-10-19T17:30:00Z","v":568,"vw":58.495},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-19T17:45:00Z","v":133,"vw":58.5},{"c":58.45,"h":58.45,"l":58.45,"n":12,"o":58.45,"t":"2026-10-19T18:15:00Z","v":220,"vw":58.45},{"c":58.41,"h":58.5088,"l":58.41,"n":55,"o":58.5088,"t":"2026-10-19T18:30:00Z","v":673,"vw":58.463686},{"c":58.34,"h":58.4699,"l":58.34,"n":25,"o":58.41,"t":"2026-10-19T18:45:00Z","v":1266,"vw":58.386737},{"c":58.28,"h":58.28,"l":58.17,"n":29,"o":58.245,"t":"2026-10-19T19:00:00Z","v":778,"vw":58.231667},{"c":58.26,"h":58.32,"l":58.17,"n":88,"o":58.17,"t":"2026-10-19T19:15:00Z","v":4425,"vw":58.270608},{"c":58.15,"h":58.22,"l":58.15,"n":47,"o":58.22,"t":"2026-10-19T19:30:00Z","v":1382,"vw":58.205221},{"c":58.39,"h":58.41,"l":58.06,"n":1267,"o":58.19,"t":"2026-10-19T19:45:00Z","v":75762,"vw":58.270653},{"c":58.35,"h":58.35,"l":58.35,"n":16,"o":58.35,"t":"2026-10-19T20:00:00Z","v":79288,"vw":58.35},{"c":58.4877,"h":58.97,"l":58.4877,"n":29,"o":58.56,"t":"2026-10-20T13:30:00Z","v":1872,"vw":58.692663},{"c":59.72,"h":59.84,"l":58.672,"n":52,"o":59.045,"t":"2026-10-20T13:45:00Z","v":4521,"vw":59.388307},{"c":59.565,"h":59.565,"l":59.565,"n":2,"o":59.565,"t":"2026-10-20T14:15:00Z","v":101,"vw":59.565},{"c":59.645,"h":59.645,"l":59.625,"n":26,"o":59.625,"t":"2026-10-20T14:30:00Z","v":1078,"vw":59.627222},{"c":59.635,"h":59.8,"l":59.5222,"n":169,"o":59.5222,"t":"2026-10-20T14:45:00Z","v":7168,"vw":59.720336},{"c":59.58,"h":59.615,"l":59.575,"n":35,"o":59.615,"t":"2026-10-20T15:00:00Z","v":1534,"vw":59.594167},{"c":59.435,"h":59.435,"l":59.435,"n":9,"o":59.435,"t":"2026-10-20T15:15:00Z","v":227,"vw":59.435},{"c":59.47,"h":59.52,"l":59.31,"n":98,"o":59.33,"t":"2026-10-20T15:30:00Z","v":3066,"vw":59.415101},{"c":59.33,"h":59.435,"l":59.33,"n":8,"o":59.435,"t":"2026-10-20T16:00:00Z","v":232,"vw":59.3825},{"c":59.355,"h":59.355,"l":59.29,"n":61,"o":59.3,"t":"2026-10-20T16:15:00Z","v":5874,"vw":59.310041},{"c":59.49,"h":59.49,"l":59.41,"n":63,"o":59.44,"t":"2026-10-20T16:30:00Z","v":2428,"vw":59.457142},{"c":59.49,"h":59.56,"l":59.49,"n":23,"o":59.56,"t":"2026-10-20T16:45:00Z","v":820,"vw":59.530238},{"c":59.435,"h":59.435,"l":59.435,"n":3,"o":59.435,"t":"2026-10-20T17:15:00Z","v":397,"vw":59.435},{"c":59.38,"h":59.44,"l":59.38,"n":14,"o":59.44,"t":"2026-10-20T17:30:00Z","v":373,"vw":59.41},{"c":59.41,"h":59.41,"l":59.285,"n":37,"o":59.31,"t":"2026-10-20T17:45:00Z","v":2040,"vw":59.357262},{"c":59.3745,"h":59.3745,"l":59.3125,"n":16,"o":59.33,"t":"2026-10-20T18:00:00Z","v":955,"vw":59.341304},{"c":59.21,"h":59.22,"l":59.21,"n":17,"o":59.22,"t":"2026-10-20T18:30:00Z","v":452,"vw":59.215},{"c":59.32,"h":59.32,"l":59.21,"n":70,"o":59.21,"t":"2026-10-20T18:45:00Z","v":2593,"vw":59.285392},{"c":59.325,"h":59.43,"l":59.325,"n":35,"o":59.43,"t":"2026-10-20T19:00:00Z","v":1016,"vw":59.399531},{"c":59.395,"h":59.4,"l":59.395,"n":11,"o":59.4,"t":"2026-10-20T19:15:00Z","v":710,"vw":59.3975},{"c":59.335,"h":59.54,"l":59.28,"n":73,"o":59.54,"t":"2026-10-20T19:30:00Z","v":2939,"vw":59.4083},{"c":59.33,"h":59.37,"l":59.065,"n":426,"o":59.335,"t":"2026-10-20T19:45:00Z","v":10830,"vw":59.280553},{"c":59.34,"h":59.34,"l":59.34,"n":26,"o":59.34,"t":"2026-10-20T20:00:00Z","v":21488,"vw":59.34},{"c":59.455,"h":59.455,"l":59.2,"n":7,"o":59.2,"t":"2026-10-21T13:30:00Z","v":713,"vw":59.23739},{"c":59.5,"h":59.5,"l":59.49,"n":19,"o":59.49,"t":"2026-10-21T13:45:00Z","v":735,"vw":59.496667},{"c":59.235,"h":59.255,"l":59.13,"n":22,"o":59.255,"t":"2026-10-21T14:00:00Z","v":1128,"vw":59.186364},{"c":59.175,"h":59.24,"l":59.165,"n":27,"o":59.24,"t":"2026-10-21T14:15:00Z","v":950,"vw":59.199286},{"c":59.345,"h":59.455,"l":59.24,"n":114,"o":59.24,"t":"2026-10-21T14:30:00Z","v":5949,"vw":59.318605},{"c":59.215,"h":59.215,"l":59.21,"n":42,"o":59.21,"t":"2026-10-21T14:45:00Z","v":685,"vw":59.212561},{"c":59.245,"h":59.2551,"l":59.095,"n":49,"o":59.235,"t":"2026-10-21T15:00:00Z","v":3182,"vw":59.187932},{"c":59.32,"h":59.32,"l":59.295,"n":29,"o":59.295,"t":"2026-10-21T15:30:00Z","v":663,"vw":59.3075},{"c":59.455,"h":59.5399,"l":59.355,"n":193,"o":59.36,"t":"2026-10-21T15:45:00Z","v":11123,"vw":59.467597},{"c":59.315,"h":59.455,"l":59.315,"n":52,"o":59.455,"t":"2026-10-21T16:00:00Z","v":1829,"vw":59.387432},{"c":59.44,"h":59.53,"l":59.395,"n":100,"o":59.395,"t":"2026-10-21T16:15:00Z","v":4303,"vw":59.439386},{"c":59.5,"h":59.55,"l":59.475,"n":66,"o":59.475,"t":"2026-10-21T16:30:00Z","v":1729,"vw":59.509429},{"c":59.56,"h":59.56,"l":59.55,"n":7,"o":59.55,"t":"2026-10-21T16:45:00Z","v":314,"vw":59.555},{"c":59.59,"h":59.635,"l":59.53,"n":74,"o":59.56,"t":"2026-10-21T17:00:00Z","v":2619,"vw":59.576765},{"c":59.55,"h":59.55,"l":59.54,"n":24,"o":59.54,"t":"2026-10-21T17:15:00Z","v":798,"vw":59.543333},{"c":59.46,"h":59.565,"l":59.46,"n":63,"o":59.565,"t":"2026-10-21T17:30:00Z","v":1198,"vw":59.49875},{"c":59.53,"h":59.53,"l":59.435,"n":22,"o":59.435,"t":"2026-10-21T17:45:00Z","v":589,"vw":59.498333},{"c":59.49,"h":59.49,"l":59.49,"n":8,"o":59.49,"t":"2026-10-21T18:00:00Z","v":243,"vw":59.49},{"c":59.55,"h":59.55,"l":59.53,"n":59,"o":59.53,"t":"2026-10-21T18:15:00Z","v":1195,"vw":59.537018},{"c":59.57,"h":59.57,"l":59.57,"n":65,"o":59.57,"t":"2026-10-21T18:30:00Z","v":1769,"vw":59.57},{"c":59.48,"h":59.59,"l":59.48,"n":52,"o":59.59,"t":"2026-10-21T18:45:00Z","v":890,"vw":59.553333},{"c":59.4,"h":59.4,"l":59.33,"n":72,"o":59.355,"t":"2026-10-21T19:00:00Z","v":1847,"vw":59.369567},{"c":59.55,"h":59.64,"l":59.42,"n":110,"o":59.44,"t":"2026-10-21T19:15:00Z","v":4504,"vw":59.491935},{"c":59.4,"h":59.56,"l":59.38,"n":142,"o":59.56,"t":"2026-10-21T19:30:00Z","v":4792,"vw":59.501449},{"c":59.48,"h":59.54,"l":59.335,"n":782,"o":59.54,"t":"2026-10-21T19:45:00Z","v":25458,"vw":59.407929},{"c":59.47,"h":59.47,"l":59.47,"n":13,"o":59.47,"t":"2026-10-21T20:00:00Z","v":36521,"vw":59.47},{"c":59.87,"h":60.09,"l":59.43,"n":20,"o":59.43,"t":"2026-10-22T13:30:00Z","v":1126,"vw":59.804867},{"c":60.3599,"h":60.3599,"l":60.11,"n":8,"o":60.11,"t":"2026-10-22T13:45:00Z","v":1552,"vw":60.129841},{"c":60.75,"h":60.75,"l":60.36,"n":30,"o":60.36,"t":"2026-10-22T14:00:00Z","v":892,"vw":60.569026},{"c":60,"h":60.75,"l":60,"n":35,"o":60.75,"t":"2026-10-22T14:30:00Z","v":1033,"vw":60.375},{"c":60.07,"h":60.07,"l":60.07,"n":4,"o":60.07,"t":"2026-10-22T14:45:00Z","v":119,"vw":60.07},{"c":60.185,"h":60.24,"l":60.185,"n":54,"o":60.23,"t":"2026-10-22T15:00:00Z","v":1458,"vw":60.219749},{"c":60.33,"h":60.45,"l":60.33,"n":83,"o":60.41,"t":"2026-10-22T15:15:00Z","v":2101,"vw":60.382995},{"c":60.14,"h":60.24,"l":60.14,"n":30,"o":60.2,"t":"2026-10-22T15:30:00Z","v":1070,"vw":60.220766},{"c":60.2,"h":60.22,"l":60.1312,"n":59,"o":60.18,"t":"2026-10-22T15:45:00Z","v":1738,"vw":60.177332},{"c":60.25,"h":60.26,"l":60.21,"n":78,"o":60.21,"t":"2026-10-22T16:00:00Z","v":1639,"vw":60.244},{"c":60.32,"h":60.32,"l":60.3,"n":25,"o":60.315,"t":"2026-10-22T16:15:00Z","v":1747,"vw":60.30662},{"c":60.325,"h":60.4,"l":60.315,"n":112,"o":60.32,"t":"2026-10-22T16:30:00Z","v":3735,"vw":60.354722},{"c":60.52,"h":60.54,"l":60.26,"n":157,"o":60.26,"t":"2026-10-22T16:45:00Z","v":3824,"vw":60.433346},{"c":60.44,"h":60.49,"l":60.42,"n":37,"o":60.42,"t":"2026-10-22T17:00:00Z","v":1263,"vw":60.44922},{"c":60.54,"h":60.58,"l":60.445,"n":85,"o":60.445,"t":"2026-10-22T17:15:00Z","v":3236,"vw":60.519422},{"c":60.46,"h":60.515,"l":60.46,"n":35,"o":60.515,"t":"2026-10-22T17:30:00Z","v":779,"vw":60.485329},{"c":60.47,"h":60.47,"l":60.47,"n":5,"o":60.47,"t":"2026-10-22T17:45:00Z","v":182,"vw":60.47},{"c":60.495,"h":60.56,"l":60.475,"n":55,"o":60.475,"t":"2026-10-22T18:00:00Z","v":1990,"vw":60.502533},{"c":60.45,"h":60.485,"l":60.43,"n":62,"o":60.485,"t":"2026-10-22T18:15:00Z","v":2829,"vw":60.449134},{"c":60.31,"h":60.435,"l":60.31,"n":115,"o":60.435,"t":"2026-10-22T18:30:00Z","v":3162,"vw":60.366853},{"c":60.46,"h":60.46,"l":60.345,"n":89,"o":60.345,"t":"2026-10-22T18:45:00Z","v":3122,"vw":60.39247},{"c":60.45,"h":60.54,"l":60.45,"n":100,"o":60.54,"t":"2026-10-22T19:00:00Z","v":1956,"vw":60.486747},{"c":60.34,"h":60.465,"l":60.27,"n":208,"o":60.465,"t":"2026-10-22T19:15:00Z","v":6120,"vw":60.335435},{"c":60.385,"h":60.4,"l":60.295,"n":215,"o":60.305,"t":"2026-10-22T19:30:00Z","v":6901,"vw":60.349374},{"c":60.31,"h":60.4,"l":60.235,"n":628,"o":60.4,"t":"2026-10-22T19:45:00Z","v":21243,"vw":60.309732},{"c":60.31,"h":60.37,"l":60.31,"n":18,"o":60.37,"t":"2026-10-22T20:00:00Z","v":34072,"vw":60.310898}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":78.91856343384615,"iv":1.130041805535018,"gamma":0.016683254999176254,"theta":-0.10709028831801852,"vega":0.05376115110021284,"rho":0.009802363883121584,"breakevenPct":34.91720018876828},{"delta":0.3,"premium":2.45,"strike":73.38705467358223,"iv":0.9356422275238102,"gamma":0.024985747125438537,"theta":-0.09351750243307408,"vega":0.05705777520614701,"rho":0.012100426012718072,"breakevenPct":25.74540652227197},{"delta":0.35,"premium":2.45,"strike":70.77341816750761,"iv":0.8162649629217654,"gamma":0.034161106523641384,"theta":-0.08336722111218334,"vega":0.05897102236858634,"rho":0.014389425738915839,"breakevenPct":21.411736308253374},{"delta":0.4,"premium":2.45,"strike":68.15978166143299,"iv":0.6968876983197205,"gamma":0.043336465921844244,"theta":-0.07321693979129257,"vega":0.06088426953102567,"rho":0.016678425465113608,"breakevenPct":17.078066094234778},{"delta":0.45,"premium":2.45,"strike":65.54614515535837,"iv":0.5775104337176757,"gamma":0.052511825320047084,"theta":-0.06306665847040183,"vega":0.062797516693465,"rho":0.018967425191311373,"breakevenPct":12.744395880216183},{"delta":0.5,"premium":2.45,"strike":62.93250864928376,"iv":0.45813316911563084,"gamma":0.06168718471824994,"theta":-0.05291637714951107,"vega":0.06471076385590434,"rho":0.021256424917509138,"breakevenPct":8.410725666197585},{"delta":0.55,"premium":2.45,"strike":60.31887214320915,"iv":0.33875590451358595,"gamma":0.07086254411645279,"theta":-0.042766095828620315,"vega":0.06662401101834367,"rho":0.023545424643706906,"breakevenPct":4.077055452178989},{"delta":0.6,"premium":2.9282426321228754,"strike":59.29670201158401,"iv":0.3228845531651235,"gamma":0.06746933108708308,"theta":-0.039160747011832676,"vega":0.06255923710026452,"rho":0.02559544334099096,"breakevenPct":3.175169364461752},{"delta":0.65,"premium":3.4729401279985517,"strike":58.49567628235507,"iv":0.3213960085780386,"gamma":0.062329634762123526,"theta":-0.03646485830716588,"vega":0.057663779027881126,"rho":0.027612254100192486,"breakevenPct":2.75015156749067},{"delta":0.7,"premium":4.017637623874227,"strike":57.69465055312614,"iv":0.31990746399095366,"gamma":0.05718993843716397,"theta":-0.03376896960249909,"vega":0.05276832095549774,"rho":0.029629064859394004,"breakevenPct":2.3251337705195887},{"delta":0.75,"premium":4.5623351197499025,"strike":56.8936248238972,"iv":0.31841891940386874,"gamma":0.0520502421122044,"theta":-0.031073080897832298,"vega":0.04787286288311434,"rho":0.031645875618595526,"breakevenPct":1.9001159735485067},{"delta":0.8,"premium":5.107032615625579,"strike":56.092599094668266,"iv":0.3169303748167838,"gamma":0.04691054578724484,"theta":-0.0283771921931655,"vega":0.04297740481073094,"rho":0.033662686377797055,"breakevenPct":1.4750981765774243},{"delta":0.85,"premium":5.651730111501253,"strike":55.29157336543933,"iv":0.3154418302296989,"gamma":0.04177084946228528,"theta":-0.025681303488498713,"vega":0.038081946738347555,"rho":0.03567949713699858,"breakevenPct":1.0500803796063432},{"delta":0.9,"premium":8.675018931419064,"strike":52.041864993278466,"iv":0.3846970204974099,"gamma":0.029908253033439566,"theta":-0.02013176808896374,"vega":0.028418439397395495,"rho":0.035757803848025564,"breakevenPct":0.6746541613290157}],"put":[{"delta":0.1,"premium":1.5973229964615407,"strike":38.526770035384594,"iv":1.6337176835654572,"gamma":0.00814066746074234,"theta":-0.0805955776763855,"vega":0.029663150469131195,"rho":-0.006105534380701256,"breakevenPct":38.76729060035973},{"delta":0.15,"premium":1.4710127215782296,"strike":47.26527270251404,"iv":0.9621062914618932,"gamma":0.01402677689027639,"theta":-0.06351470783557323,"vega":0.03869873429834163,"rho":-0.008447867426419332,"breakevenPct":24.068545878070292},{"delta":0.2,"premium":2.09310292928647,"strike":49.97001273602813,"iv":0.966779551554498,"gamma":0.01710186263814109,"theta":-0.07790189055242529,"vega":0.047369950880331635,"rho":-0.01135253926670419,"breakevenPct":20.615304581758153},{"delta":0.25,"premium":2.330125208114989,"strike":52.876565101437365,"iv":0.8333982303346348,"gamma":0.022925931507137294,"theta":-0.07411394734581589,"vega":0.05346885344879542,"rho":-0.013937240325245962,"breakevenPct":16.188957232096882},{"delta":0.3,"premium":2.5104038224414302,"strike":55.41615289765721,"iv":0.7090818742293464,"gamma":0.02949716399506782,"theta":-0.06911091245376079,"vega":0.058682367447595564,"rho":-0.016495636299565727,"breakevenPct":12.276987107916133},{"delta":0.35,"premium":2.5489364981504314,"strike":56.957459926017265,"iv":0.613459186189889,"gamma":0.03800517879161529,"theta":-0.06137355117139334,"vega":0.061580024660912454,"rho":-0.018992610023230553,"breakevenPct":9.785237227877916},{"delta":0.4,"premium":2.5874691738594326,"strike":58.49876695437732,"iv":0.5178364981504315,"gamma":0.04651319358816277,"theta":-0.05363618988902589,"vega":0.06447768187422935,"rho":-0.021489583746895382,"breakevenPct":7.293487347839697},{"delta":0.45,"premium":2.637295501022495,"strike":60.02215405589639,"iv":0.42442750511247446,"gamma":0.05478892297205181,"theta":-0.04602423312883436,"vega":0.06724505794137696,"rho":-0.023993381668004646,"breakevenPct":4.850176496644187},{"delta":0.5,"premium":3.1101993865030675,"strike":60.874233128834355,"iv":0.41394693251533743,"gamma":0.05436288343558282,"theta":-0.04311012269938651,"vega":0.0651319018404908,"rho":-0.026752824524147907,"breakevenPct":4.221466187479213},{"delta":0.55,"premium":3.5831032719836404,"strike":61.72631220177232,"iv":0.4034663599182004,"gamma":0.05393684389911384,"theta":-0.04019601226993865,"vega":0.06301874573960463,"rho":-0.029512267380291172,"breakevenPct":3.5927558783142377},{"delta":0.6,"premium":4.0560071574642125,"strike":62.57839127471029,"iv":0.39298578732106343,"gamma":0.053510804362644854,"theta":-0.0372819018404908,"vega":0.06090558963871847,"rho":-0.03227171023643443,"breakevenPct":2.9640455691492638},{"delta":0.65,"premium":4.528911042944786,"strike":63.43047034764826,"iv":0.3825052147239264,"gamma":0.05308476482617587,"theta":-0.034367791411042944,"vega":0.05879243353783231,"rho":-0.0350311530925777,"breakevenPct":2.3353352599842885},{"delta":0.7,"premium":5.0018149284253575,"strike":64.28254942058624,"iv":0.37202464212678943,"gamma":0.05265872528970689,"theta":-0.031453680981595095,"vega":0.056679277436946146,"rho":-0.03779059594872095,"breakevenPct":1.706624950819315},{"delta":0.75,"premium":6.072765598650929,"strike":65.66610455311974,"iv":0.3893112984822935,"gamma":0.04923591905564923,"theta":-0.03038549747048904,"vega":0.0539008431703204,"rho":-0.04099510434572328,"breakevenPct":1.1882955488827702},{"delta":0.8,"premium":10.330775716694776,"strike":69.88195615514334,"iv":0.5545726812816191,"gamma":0.029843001686340624,"theta":-0.03915446880269815,"vega":0.04757706576728499,"rho":-0.04657141771363274,"breakevenPct":1.2581985766065966},{"delta":0.85,"premium":17.714879356568357,"strike":77.35924932975871,"iv":0.7560600536193028,"gamma":0.018240750670241293,"theta":-0.043854155495978556,"vega":0.03948579088471851,"rho":-0.05467933076023069,"breakevenPct":1.1036810260481769}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":78.91856343384615,"iv":1.130041805535018,"gamma":0.016683254999176254,"theta":-0.10709028831801852,"vega":0.05376115110021284,"rho":0.009802363883121584,"breakevenPct":34.91720018876828},{"delta":0.3,"premium":2.45,"strike":73.38705467358223,"iv":0.9356422275238102,"gamma":0.024985747125438537,"theta":-0.09351750243307408,"vega":0.05705777520614701,"rho":0.012100426012718072,"breakevenPct":25.74540652227197},{"delta":0.35,"premium":2.45,"strike":70.77341816750761,"iv":0.8162649629217654,"gamma":0.034161106523641384,"theta":-0.08336722111218334,"vega":0.05897102236858634,"rho":0.014389425738915839,"breakevenPct":21.411736308253374},{"delta":0.4,"premium":2.45,"strike":68.15978166143299,"iv":0.6968876983197205,"gamma":0.043336465921844244,"theta":-0.07321693979129257,"vega":0.06088426953102567,"rho":0.016678425465113608,"breakevenPct":17.078066094234778},{"delta":0.45,"premium":2.45,"strike":65.54614515535837,"iv":0.5775104337176757,"gamma":0.052511825320047084,"theta":-0.06306665847040183,"vega":0.062797516693465,"rho":0.018967425191311373,"breakevenPct":12.744395880216183},{"delta":0.5,"premium":2.45,"strike":62.93250864928376,"iv":0.45813316911563084,"gamma":0.06168718471824994,"theta":-0.05291637714951107,"vega":0.06471076385590434,"rho":0.021256424917509138,"breakevenPct":8.410725666197585},{"delta":0.55,"premium":2.45,"strike":60.31887214320915,"iv":0.33875590451358595,"gamma":0.07086254411645279,"theta":-0.042766095828620315,"vega":0.06662401101834367,"rho":0.023545424643706906,"breakevenPct":4.077055452178989},{"delta":0.6,"premium":2.9282426321228754,"strike":59.29670201158401,"iv":0.3228845531651235,"gamma":0.06746933108708308,"theta":-0.039160747011832676,"vega":0.06255923710026452,"rho":0.02559544334099096,"breakevenPct":3.175169364461752},{"delta":0.65,"premium":3.4729401279985517,"strike":58.49567628235507,"iv":0.3213960085780386,"gamma":0.062329634762123526,"theta":-0.03646485830716588,"vega":0.057663779027881126,"rho":0.027612254100192486,"breakevenPct":2.75015156749067},{"delta":0.7,"premium":4.017637623874227,"strike":57.69465055312614,"iv":0.31990746399095366,"gamma":0.05718993843716397,"theta":-0.03376896960249909,"vega":0.05276832095549774,"rho":0.029629064859394004,"breakevenPct":2.3251337705195887},{"delta":0.75,"premium":4.5623351197499025,"strike":56.8936248238972,"iv":0.31841891940386874,"gamma":0.0520502421122044,"theta":-0.031073080897832298,"vega":0.04787286288311434,"rho":0.031645875618595526,"breakevenPct":1.9001159735485067},{"delta":0.8,"premium":5.107032615625579,"strike":56.092599094668266,"iv":0.3169303748167838,"gamma":0.04691054578724484,"theta":-0.0283771921931655,"vega":0.04297740481073094,"rho":0.033662686377797055,"breakevenPct":1.4750981765774243},{"delta":0.85,"premium":5.651730111501253,"strike":55.29157336543933,"iv":0.3154418302296989,"gamma":0.04177084946228528,"theta":-0.025681303488498713,"vega":0.038081946738347555,"rho":0.03567949713699858,"breakevenPct":1.0500803796063432},{"delta":0.9,"premium":8.675018931419064,"strike":52.041864993278466,"iv":0.3846970204974099,"gamma":0.029908253033439566,"theta":-0.02013176808896374,"vega":0.028418439397395495,"rho":0.035757803848025564,"breakevenPct":0.6746541613290157}],"put":[{"delta":0.1,"premium":1.5973229964615407,"strike":38.526770035384594,"iv":1.6337176835654572,"gamma":0.00814066746074234,"theta":-0.0805955776763855,"vega":0.029663150469131195,"rho":-0.006105534380701256,"breakevenPct":38.76729060035973},{"delta":0.15,"premium":1.4710127215782296,"strike":47.26527270251404,"iv":0.9621062914618932,"gamma":0.01402677689027639,"theta":-0.06351470783557323,"vega":0.03869873429834163,"rho":-0.008447867426419332,"breakevenPct":24.068545878070292},{"delta":0.2,"premium":2.09310292928647,"strike":49.97001273602813,"iv":0.966779551554498,"gamma":0.01710186263814109,"theta":-0.07790189055242529,"vega":0.047369950880331635,"rho":-0.01135253926670419,"breakevenPct":20.615304581758153},{"delta":0.25,"premium":2.330125208114989,"strike":52.876565101437365,"iv":0.8333982303346348,"gamma":0.022925931507137294,"theta":-0.07411394734581589,"vega":0.05346885344879542,"rho":-0.013937240325245962,"breakevenPct":16.188957232096882},{"delta":0.3,"premium":2.5104038224414302,"strike":55.41615289765721,"iv":0.7090818742293464,"gamma":0.02949716399506782,"theta":-0.06911091245376079,"vega":0.058682367447595564,"rho":-0.016495636299565727,"breakevenPct":12.276987107916133},{"delta":0.35,"premium":2.5489364981504314,"strike":56.957459926017265,"iv":0.613459186189889,"gamma":0.03800517879161529,"theta":-0.06137355117139334,"vega":0.061580024660912454,"rho":-0.018992610023230553,"breakevenPct":9.785237227877916},{"delta":0.4,"premium":2.5874691738594326,"strike":58.49876695437732,"iv":0.5178364981504315,"gamma":0.04651319358816277,"theta":-0.05363618988902589,"vega":0.06447768187422935,"rho":-0.021489583746895382,"breakevenPct":7.293487347839697},{"delta":0.45,"premium":2.637295501022495,"strike":60.02215405589639,"iv":0.42442750511247446,"gamma":0.05478892297205181,"theta":-0.04602423312883436,"vega":0.06724505794137696,"rho":-0.023993381668004646,"breakevenPct":4.850176496644187},{"delta":0.5,"premium":3.1101993865030675,"strike":60.874233128834355,"iv":0.41394693251533743,"gamma":0.05436288343558282,"theta":-0.04311012269938651,"vega":0.0651319018404908,"rho":-0.026752824524147907,"breakevenPct":4.221466187479213},{"delta":0.55,"premium":3.5831032719836404,"strike":61.72631220177232,"iv":0.4034663599182004,"gamma":0.05393684389911384,"theta":-0.04019601226993865,"vega":0.06301874573960463,"rho":-0.029512267380291172,"breakevenPct":3.5927558783142377},{"delta":0.6,"premium":4.0560071574642125,"strike":62.57839127471029,"iv":0.39298578732106343,"gamma":0.053510804362644854,"theta":-0.0372819018404908,"vega":0.06090558963871847,"rho":-0.03227171023643443,"breakevenPct":2.9640455691492638},{"delta":0.65,"premium":4.528911042944786,"strike":63.43047034764826,"iv":0.3825052147239264,"gamma":0.05308476482617587,"theta":-0.034367791411042944,"vega":0.05879243353783231,"rho":-0.0350311530925777,"breakevenPct":2.3353352599842885},{"delta":0.7,"premium":5.0018149284253575,"strike":64.28254942058624,"iv":0.37202464212678943,"gamma":0.05265872528970689,"theta":-0.031453680981595095,"vega":0.056679277436946146,"rho":-0.03779059594872095,"breakevenPct":1.706624950819315},{"delta":0.75,"premium":6.072765598650929,"strike":65.66610455311974,"iv":0.3893112984822935,"gamma":0.04923591905564923,"theta":-0.03038549747048904,"vega":0.0539008431703204,"rho":-0.04099510434572328,"breakevenPct":1.1882955488827702},{"delta":0.8,"premium":10.330775716694776,"strike":69.88195615514334,"iv":0.5545726812816191,"gamma":0.029843001686340624,"theta":-0.03915446880269815,"vega":0.04757706576728499,"rho":-0.04657141771363274,"breakevenPct":1.2581985766065966},{"delta":0.85,"premium":17.714879356568357,"strike":77.35924932975871,"iv":0.7560600536193028,"gamma":0.018240750670241293,"theta":-0.043854155495978556,"vega":0.03948579088471851,"rho":-0.05467933076023069,"breakevenPct":1.1036810260481769}]}},"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"}}