{"symbol":"SFST","url":"https://intraalpha.com/companies/SFST","capturedAt":"2026-10-23T03:15:41.187Z","state":"ready","quote":{"symbol":"SFST","last_price":61.24,"prev_close":60.07,"regular_close":61.24,"change":1.17,"change_pct":1.9477,"regular_change":1.17,"regular_change_pct":1.9477,"extended_change":0,"extended_change_pct":0,"bid":43.23,"ask":80.85,"bid_size":100,"ask_size":100,"volume":104230,"vwap":60.822329,"open":60.12,"high":61.68,"low":60.11,"close":61.24,"trade_count":6623,"last_trade_at":"2026-10-22T20:00:00.373393722Z","last_quote_at":"2026-10-22T20:13:51.660900174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","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":"SFST","fetched_at":"2026-10-23T03:15:40.752338+00:00","name":"Southern First Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Southern First Bancshares, Inc. is the banking holding company for Southern First Bank offering various banking products and services to the general public in South Carolina, North Carolina and Georgia. The company is headquartered in Greenville, South Carolina.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":568968000,"ebitda":null,"pe_ratio":12.95,"peg_ratio":2.31,"book_value":47.77,"dividend_per_share":null,"dividend_yield":null,"eps":4.64,"revenue_ttm":128815000,"gross_profit_ttm":128815000,"profit_margin":0.307,"operating_margin_ttm":0.44,"return_on_assets_ttm":0.0088,"return_on_equity_ttm":0.0993,"quarterly_earnings_growth":0.481,"quarterly_revenue_growth":0.248,"analyst_target_price":68.75,"analyst_number":1,"beta":0.717,"fifty_two_week_high":65.09,"fifty_two_week_low":40.91,"fifty_day_ma":61.55,"two_hundred_day_ma":58.57,"shares_outstanding":9471800,"forward_pe":18.62,"price_to_sales":4.417,"price_to_book":1.266,"ev_to_revenue":6.18,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:40.752338+00:00"},"optionObservedAt":"2026-10-22T19:55:01.518Z","bars":[{"c":60.1,"h":60.1,"l":59.9,"n":13,"o":59.9,"t":"2026-10-16T12:30:00Z","v":1103,"vw":59.918315},{"c":59.9,"h":59.9,"l":59.9,"n":2,"o":59.9,"t":"2026-10-16T12:40:00Z","v":988,"vw":59.9},{"c":60.62,"h":60.62,"l":59.85,"n":477,"o":60.01,"t":"2026-10-16T13:30:00Z","v":11923,"vw":60.156089},{"c":60.48,"h":60.48,"l":60.48,"n":12,"o":60.48,"t":"2026-10-16T13:35:00Z","v":323,"vw":60.48},{"c":60.72,"h":60.74,"l":60.5,"n":134,"o":60.73,"t":"2026-10-16T14:05:00Z","v":2572,"vw":60.662815},{"c":60.6,"h":60.8,"l":60.55,"n":274,"o":60.61,"t":"2026-10-16T14:10:00Z","v":5522,"vw":60.635372},{"c":60.76,"h":60.76,"l":60.72,"n":26,"o":60.72,"t":"2026-10-16T14:15:00Z","v":1021,"vw":60.739435},{"c":61.1025,"h":61.1025,"l":61.1025,"n":3,"o":61.1025,"t":"2026-10-16T14:20:00Z","v":103,"vw":61.1025},{"c":60.8,"h":60.815,"l":60.8,"n":9,"o":60.815,"t":"2026-10-16T14:45:00Z","v":435,"vw":60.81125},{"c":60.64,"h":60.64,"l":60.64,"n":2,"o":60.64,"t":"2026-10-16T14:50:00Z","v":1337,"vw":60.64},{"c":60.7,"h":60.7,"l":60.7,"n":5,"o":60.7,"t":"2026-10-16T14:55:00Z","v":123,"vw":60.7},{"c":60.81,"h":60.91,"l":60.8,"n":24,"o":60.9,"t":"2026-10-16T15:00:00Z","v":1703,"vw":60.85},{"c":60.97,"h":60.97,"l":60.97,"n":9,"o":60.97,"t":"2026-10-16T15:10:00Z","v":160,"vw":60.97},{"c":60.75,"h":60.75,"l":60.75,"n":19,"o":60.75,"t":"2026-10-16T15:25:00Z","v":371,"vw":60.75},{"c":60.73,"h":60.73,"l":60.69,"n":36,"o":60.69,"t":"2026-10-16T15:35:00Z","v":1193,"vw":60.705},{"c":60.56,"h":60.56,"l":60.56,"n":2,"o":60.56,"t":"2026-10-16T15:50:00Z","v":156,"vw":60.56},{"c":60.56,"h":60.56,"l":60.56,"n":5,"o":60.56,"t":"2026-10-16T15:55:00Z","v":138,"vw":60.56},{"c":60.33,"h":60.33,"l":60.33,"n":18,"o":60.33,"t":"2026-10-16T16:00:00Z","v":277,"vw":60.33},{"c":60.42,"h":60.42,"l":60.42,"n":17,"o":60.42,"t":"2026-10-16T16:05:00Z","v":281,"vw":60.42},{"c":60.13,"h":60.15,"l":60.13,"n":43,"o":60.15,"t":"2026-10-16T16:45:00Z","v":892,"vw":60.14},{"c":59.99,"h":59.99,"l":59.99,"n":26,"o":59.99,"t":"2026-10-16T17:05:00Z","v":670,"vw":59.99},{"c":60.035,"h":60.035,"l":60.035,"n":4,"o":60.035,"t":"2026-10-16T17:15:00Z","v":542,"vw":60.035},{"c":60.0625,"h":60.0625,"l":60.0625,"n":3,"o":60.0625,"t":"2026-10-16T17:20:00Z","v":106,"vw":60.0625},{"c":59.805,"h":59.805,"l":59.805,"n":4,"o":59.805,"t":"2026-10-16T17:30:00Z","v":166,"vw":59.805},{"c":60.05,"h":60.05,"l":60.05,"n":14,"o":60.05,"t":"2026-10-16T17:35:00Z","v":416,"vw":60.05},{"c":60.14,"h":60.15,"l":60.14,"n":9,"o":60.15,"t":"2026-10-16T17:40:00Z","v":232,"vw":60.145},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-10-16T18:15:00Z","v":101,"vw":60.02},{"c":60.02,"h":60.02,"l":60.02,"n":7,"o":60.02,"t":"2026-10-16T18:25:00Z","v":191,"vw":60.02},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-10-16T18:30:00Z","v":104,"vw":60.02},{"c":60.015,"h":60.015,"l":60.015,"n":3,"o":60.015,"t":"2026-10-16T18:50:00Z","v":103,"vw":60.015},{"c":60.01,"h":60.01,"l":60.01,"n":3,"o":60.01,"t":"2026-10-16T19:25:00Z","v":103,"vw":60.01},{"c":59.92,"h":59.92,"l":59.92,"n":11,"o":59.92,"t":"2026-10-16T19:35:00Z","v":263,"vw":59.92},{"c":60.01,"h":60.01,"l":59.92,"n":46,"o":59.92,"t":"2026-10-16T19:50:00Z","v":1456,"vw":59.982},{"c":59.82,"h":59.89,"l":59.74,"n":224,"o":59.88,"t":"2026-10-16T19:55:00Z","v":5958,"vw":59.81723},{"c":59.81,"h":59.81,"l":59.81,"n":15,"o":59.81,"t":"2026-10-16T20:00:00Z","v":9045,"vw":59.81},{"c":59.9,"h":59.9,"l":59.9,"n":10,"o":59.9,"t":"2026-10-16T20:45:00Z","v":660,"vw":59.9},{"c":59.665,"h":60.23,"l":59.61,"n":740,"o":59.91,"t":"2026-10-19T13:30:00Z","v":8410,"vw":59.912289},{"c":59.69,"h":59.7,"l":59.69,"n":12,"o":59.7,"t":"2026-10-19T13:35:00Z","v":242,"vw":59.695},{"c":59.71,"h":59.8,"l":59.595,"n":133,"o":59.7,"t":"2026-10-19T13:40:00Z","v":5537,"vw":59.692538},{"c":59.72,"h":59.72,"l":59.62,"n":97,"o":59.68,"t":"2026-10-19T13:45:00Z","v":787,"vw":59.673333},{"c":59.655,"h":59.745,"l":59.62,"n":33,"o":59.745,"t":"2026-10-19T13:50:00Z","v":1247,"vw":59.665714},{"c":59.54,"h":59.66,"l":59.54,"n":18,"o":59.66,"t":"2026-10-19T13:55:00Z","v":662,"vw":59.622893},{"c":59.8,"h":59.87,"l":59.66,"n":825,"o":59.74,"t":"2026-10-19T14:05:00Z","v":10685,"vw":59.76936},{"c":59.79,"h":59.79,"l":59.79,"n":7,"o":59.79,"t":"2026-10-19T14:10:00Z","v":341,"vw":59.79},{"c":59.76,"h":59.76,"l":59.76,"n":11,"o":59.76,"t":"2026-10-19T14:15:00Z","v":191,"vw":59.76},{"c":59.7,"h":59.71,"l":59.7,"n":22,"o":59.71,"t":"2026-10-19T14:40:00Z","v":765,"vw":59.704815},{"c":59.81,"h":59.81,"l":59.54,"n":35,"o":59.54,"t":"2026-10-19T15:10:00Z","v":845,"vw":59.675},{"c":60.19,"h":60.19,"l":60.19,"n":7,"o":60.19,"t":"2026-10-19T15:15:00Z","v":216,"vw":60.19},{"c":59.75,"h":59.75,"l":59.75,"n":5,"o":59.75,"t":"2026-10-19T15:20:00Z","v":111,"vw":59.75},{"c":59.69,"h":59.69,"l":59.69,"n":5,"o":59.69,"t":"2026-10-19T15:25:00Z","v":111,"vw":59.69},{"c":59.6,"h":59.7,"l":59.6,"n":30,"o":59.7,"t":"2026-10-19T15:30:00Z","v":576,"vw":59.65},{"c":59.48,"h":59.48,"l":59.475,"n":9,"o":59.475,"t":"2026-10-19T16:20:00Z","v":228,"vw":59.4775},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-19T17:10:00Z","v":140,"vw":59},{"c":59.18,"h":59.18,"l":59.18,"n":4,"o":59.18,"t":"2026-10-19T17:35:00Z","v":169,"vw":59.18},{"c":59.31,"h":59.31,"l":59.23,"n":92,"o":59.23,"t":"2026-10-19T17:55:00Z","v":3027,"vw":59.292222},{"c":59.22,"h":59.22,"l":59.22,"n":14,"o":59.22,"t":"2026-10-19T18:00:00Z","v":278,"vw":59.22},{"c":59.11,"h":59.12,"l":59.11,"n":6,"o":59.11,"t":"2026-10-19T18:05:00Z","v":439,"vw":59.1125},{"c":59.14,"h":59.14,"l":59.14,"n":9,"o":59.14,"t":"2026-10-19T19:00:00Z","v":353,"vw":59.14},{"c":59.02,"h":59.02,"l":59.02,"n":7,"o":59.02,"t":"2026-10-19T19:05:00Z","v":535,"vw":59.02},{"c":59.07,"h":59.22,"l":59.07,"n":21,"o":59.22,"t":"2026-10-19T19:20:00Z","v":725,"vw":59.12},{"c":59.16,"h":59.16,"l":59.16,"n":3,"o":59.16,"t":"2026-10-19T19:25:00Z","v":157,"vw":59.16},{"c":59,"h":59,"l":59,"n":32,"o":59,"t":"2026-10-19T19:35:00Z","v":897,"vw":59},{"c":59,"h":59,"l":58.99,"n":29,"o":59,"t":"2026-10-19T19:45:00Z","v":929,"vw":58.997047},{"c":59.14,"h":59.14,"l":59,"n":25,"o":59,"t":"2026-10-19T19:50:00Z","v":867,"vw":59.081909},{"c":59.1,"h":59.19,"l":58.99,"n":108,"o":59.12,"t":"2026-10-19T19:55:00Z","v":3950,"vw":59.103138},{"c":59.13,"h":59.13,"l":59.13,"n":11,"o":59.13,"t":"2026-10-19T20:00:00Z","v":7857,"vw":59.13},{"c":59.3,"h":59.3,"l":59.3,"n":10,"o":59.3,"t":"2026-10-20T13:20:00Z","v":501,"vw":59.3},{"c":61.31,"h":61.35,"l":59.58,"n":909,"o":59.58,"t":"2026-10-20T13:30:00Z","v":8992,"vw":60.546609},{"c":61.95,"h":62.14,"l":61.43,"n":1264,"o":61.48,"t":"2026-10-20T13:35:00Z","v":12962,"vw":61.822013},{"c":61.85,"h":62.3,"l":61.78,"n":1148,"o":62.09,"t":"2026-10-20T13:40:00Z","v":10306,"vw":62.049853},{"c":61.82,"h":61.82,"l":61.75,"n":126,"o":61.75,"t":"2026-10-20T13:45:00Z","v":522,"vw":61.773179},{"c":61.76,"h":61.77,"l":61.76,"n":24,"o":61.77,"t":"2026-10-20T13:50:00Z","v":971,"vw":61.766608},{"c":61.785,"h":61.785,"l":61.785,"n":1,"o":61.785,"t":"2026-10-20T14:00:00Z","v":100,"vw":61.785},{"c":61.54,"h":61.54,"l":61.54,"n":3,"o":61.54,"t":"2026-10-20T14:10:00Z","v":106,"vw":61.54},{"c":61.97,"h":61.99,"l":61.89,"n":89,"o":61.89,"t":"2026-10-20T14:20:00Z","v":2540,"vw":61.951486},{"c":61.855,"h":61.855,"l":61.855,"n":9,"o":61.855,"t":"2026-10-20T14:25:00Z","v":289,"vw":61.855},{"c":61.91,"h":61.91,"l":61.87,"n":29,"o":61.87,"t":"2026-10-20T14:55:00Z","v":686,"vw":61.89},{"c":61.63,"h":61.68,"l":61.63,"n":40,"o":61.63,"t":"2026-10-20T15:00:00Z","v":1028,"vw":61.6425},{"c":61.69,"h":61.7,"l":61.65,"n":18,"o":61.65,"t":"2026-10-20T15:10:00Z","v":389,"vw":61.68},{"c":61.425,"h":61.65,"l":61.425,"n":29,"o":61.64,"t":"2026-10-20T15:30:00Z","v":734,"vw":61.601},{"c":61.665,"h":61.665,"l":61.51,"n":13,"o":61.51,"t":"2026-10-20T15:35:00Z","v":380,"vw":61.5875},{"c":61.69,"h":61.89,"l":61.69,"n":59,"o":61.89,"t":"2026-10-20T15:40:00Z","v":1365,"vw":61.823571},{"c":61.84,"h":61.84,"l":61.765,"n":20,"o":61.765,"t":"2026-10-20T15:45:00Z","v":428,"vw":61.8025},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-20T16:00:00Z","v":101,"vw":61.75},{"c":61.59,"h":61.74,"l":61.59,"n":43,"o":61.74,"t":"2026-10-20T16:10:00Z","v":789,"vw":61.665},{"c":61.9,"h":61.9,"l":61.745,"n":133,"o":61.81,"t":"2026-10-20T16:30:00Z","v":4917,"vw":61.801215},{"c":61.93,"h":61.93,"l":61.93,"n":8,"o":61.93,"t":"2026-10-20T16:35:00Z","v":135,"vw":61.93},{"c":61.85,"h":62.045,"l":61.85,"n":13,"o":62.045,"t":"2026-10-20T16:45:00Z","v":701,"vw":61.938777},{"c":61.91,"h":61.91,"l":61.91,"n":10,"o":61.91,"t":"2026-10-20T16:50:00Z","v":255,"vw":61.91},{"c":62.01,"h":62.01,"l":62.01,"n":19,"o":62.01,"t":"2026-10-20T16:55:00Z","v":406,"vw":62.01},{"c":61.87,"h":61.89,"l":61.87,"n":25,"o":61.89,"t":"2026-10-20T17:00:00Z","v":764,"vw":61.883333},{"c":61.73,"h":61.73,"l":61.73,"n":13,"o":61.73,"t":"2026-10-20T17:15:00Z","v":176,"vw":61.73},{"c":61.545,"h":61.545,"l":61.545,"n":8,"o":61.545,"t":"2026-10-20T17:40:00Z","v":129,"vw":61.545},{"c":60.65,"h":61.7,"l":60.64,"n":92,"o":61.7,"t":"2026-10-20T17:50:00Z","v":4530,"vw":60.924118},{"c":60.71,"h":60.75,"l":60.71,"n":31,"o":60.75,"t":"2026-10-20T18:00:00Z","v":1231,"vw":60.736667},{"c":60.8,"h":60.94,"l":60.64,"n":98,"o":60.74,"t":"2026-10-20T18:05:00Z","v":3702,"vw":60.749811},{"c":60.75,"h":60.81,"l":60.53,"n":84,"o":60.53,"t":"2026-10-20T18:25:00Z","v":3550,"vw":60.699969},{"c":60.38,"h":60.875,"l":60.38,"n":190,"o":60.875,"t":"2026-10-20T18:30:00Z","v":5939,"vw":60.660055},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-10-20T18:45:00Z","v":118,"vw":60.31},{"c":60.45,"h":60.7,"l":60.45,"n":74,"o":60.52,"t":"2026-10-20T19:00:00Z","v":2503,"vw":60.615},{"c":60.395,"h":60.47,"l":60.395,"n":32,"o":60.46,"t":"2026-10-20T19:05:00Z","v":874,"vw":60.44625},{"c":60.54,"h":60.54,"l":60.47,"n":17,"o":60.47,"t":"2026-10-20T19:15:00Z","v":456,"vw":60.516667},{"c":60.475,"h":60.475,"l":60.475,"n":11,"o":60.475,"t":"2026-10-20T19:20:00Z","v":137,"vw":60.475},{"c":60.8,"h":60.8,"l":60.47,"n":40,"o":60.47,"t":"2026-10-20T19:25:00Z","v":1480,"vw":60.690096},{"c":60.62,"h":60.62,"l":60.62,"n":14,"o":60.62,"t":"2026-10-20T19:35:00Z","v":317,"vw":60.62},{"c":61.0075,"h":61.0075,"l":60.8,"n":120,"o":60.83,"t":"2026-10-20T19:50:00Z","v":5608,"vw":60.867435},{"c":61.03,"h":61.04,"l":60.69,"n":464,"o":61.04,"t":"2026-10-20T19:55:00Z","v":14255,"vw":60.907472},{"c":60.93,"h":60.93,"l":60.93,"n":7,"o":60.93,"t":"2026-10-20T20:00:00Z","v":13736,"vw":60.93},{"c":61.3,"h":61.72,"l":61.05,"n":776,"o":61.05,"t":"2026-10-21T13:30:00Z","v":13422,"vw":61.466126},{"c":61.22,"h":61.64,"l":61.06,"n":434,"o":61.52,"t":"2026-10-21T13:35:00Z","v":26389,"vw":61.322848},{"c":61.12,"h":61.12,"l":61.12,"n":8,"o":61.12,"t":"2026-10-21T13:45:00Z","v":396,"vw":61.12},{"c":60.97,"h":60.97,"l":60.71,"n":41,"o":60.71,"t":"2026-10-21T13:50:00Z","v":1512,"vw":60.883333},{"c":60.97,"h":60.97,"l":60.83,"n":28,"o":60.83,"t":"2026-10-21T13:55:00Z","v":611,"vw":60.9025},{"c":60.58,"h":60.58,"l":60.58,"n":12,"o":60.58,"t":"2026-10-21T14:00:00Z","v":393,"vw":60.58},{"c":60.485,"h":60.5,"l":60.485,"n":29,"o":60.485,"t":"2026-10-21T14:05:00Z","v":1102,"vw":60.493671},{"c":60.48,"h":60.48,"l":60.48,"n":19,"o":60.48,"t":"2026-10-21T14:10:00Z","v":610,"vw":60.48},{"c":60.47,"h":60.47,"l":60.47,"n":30,"o":60.47,"t":"2026-10-21T14:15:00Z","v":1253,"vw":60.47},{"c":60.67,"h":60.67,"l":60.55,"n":29,"o":60.55,"t":"2026-10-21T14:25:00Z","v":1106,"vw":60.5925},{"c":60.7,"h":60.7,"l":60.69,"n":32,"o":60.69,"t":"2026-10-21T14:35:00Z","v":1738,"vw":60.691322},{"c":60.755,"h":60.755,"l":60.57,"n":27,"o":60.75,"t":"2026-10-21T14:40:00Z","v":3535,"vw":60.73853},{"c":60.815,"h":60.83,"l":60.815,"n":10,"o":60.815,"t":"2026-10-21T14:45:00Z","v":603,"vw":60.818},{"c":60.8,"h":60.8,"l":60.8,"n":4,"o":60.8,"t":"2026-10-21T15:00:00Z","v":175,"vw":60.8},{"c":60.4,"h":60.41,"l":60.4,"n":17,"o":60.41,"t":"2026-10-21T15:15:00Z","v":269,"vw":60.405},{"c":60.61,"h":60.61,"l":60.61,"n":4,"o":60.61,"t":"2026-10-21T15:50:00Z","v":116,"vw":60.61},{"c":60.37,"h":60.37,"l":60.37,"n":5,"o":60.37,"t":"2026-10-21T16:00:00Z","v":113,"vw":60.37},{"c":60.33,"h":60.33,"l":60.33,"n":2,"o":60.33,"t":"2026-10-21T16:10:00Z","v":102,"vw":60.33},{"c":60.195,"h":60.195,"l":60.195,"n":1,"o":60.195,"t":"2026-10-21T16:15:00Z","v":100,"vw":60.195},{"c":60.63,"h":60.63,"l":60.62,"n":20,"o":60.62,"t":"2026-10-21T16:35:00Z","v":561,"vw":60.625},{"c":60.5,"h":60.5,"l":60.475,"n":11,"o":60.475,"t":"2026-10-21T17:10:00Z","v":431,"vw":60.4875},{"c":60.43,"h":60.44,"l":60.43,"n":14,"o":60.43,"t":"2026-10-21T17:20:00Z","v":538,"vw":60.433333},{"c":60.19,"h":60.19,"l":60.19,"n":3,"o":60.19,"t":"2026-10-21T17:40:00Z","v":228,"vw":60.19},{"c":60.235,"h":60.235,"l":60.235,"n":10,"o":60.235,"t":"2026-10-21T17:45:00Z","v":439,"vw":60.235},{"c":60.11,"h":60.11,"l":60.11,"n":11,"o":60.11,"t":"2026-10-21T17:50:00Z","v":161,"vw":60.11},{"c":60.21,"h":60.21,"l":60.1,"n":65,"o":60.11,"t":"2026-10-21T18:25:00Z","v":1555,"vw":60.153333},{"c":59.97,"h":59.97,"l":59.97,"n":6,"o":59.97,"t":"2026-10-21T18:55:00Z","v":915,"vw":59.97},{"c":60.2175,"h":60.2175,"l":60.16,"n":93,"o":60.19,"t":"2026-10-21T19:15:00Z","v":9263,"vw":60.191365},{"c":60.72,"h":60.72,"l":60.5,"n":56,"o":60.5,"t":"2026-10-21T19:25:00Z","v":1432,"vw":60.622},{"c":60.33,"h":60.79,"l":60.33,"n":61,"o":60.62,"t":"2026-10-21T19:35:00Z","v":1789,"vw":60.630079},{"c":60.31,"h":60.31,"l":60.31,"n":10,"o":60.31,"t":"2026-10-21T19:40:00Z","v":232,"vw":60.31},{"c":60.28,"h":60.41,"l":60.26,"n":92,"o":60.41,"t":"2026-10-21T19:50:00Z","v":3350,"vw":60.316664},{"c":60.22,"h":60.25,"l":60.055,"n":327,"o":60.25,"t":"2026-10-21T19:55:00Z","v":9205,"vw":60.144401},{"c":60.07,"h":60.07,"l":60.07,"n":9,"o":60.07,"t":"2026-10-21T20:00:00Z","v":15500,"vw":60.07},{"c":59.81,"h":59.9,"l":59.81,"n":39,"o":59.9,"t":"2026-10-22T11:15:00Z","v":542,"vw":59.865941},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-22T12:20:00Z","v":294,"vw":59.9},{"c":59.9,"h":59.9,"l":59.9,"n":13,"o":59.9,"t":"2026-10-22T12:55:00Z","v":549,"vw":59.9},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-22T13:00:00Z","v":493,"vw":59.8},{"c":60.76,"h":60.76,"l":60.11,"n":1124,"o":60.12,"t":"2026-10-22T13:30:00Z","v":11465,"vw":60.37333},{"c":60.52,"h":60.88,"l":60.5,"n":1150,"o":60.73,"t":"2026-10-22T13:35:00Z","v":14175,"vw":60.594855},{"c":60.55,"h":60.75,"l":60.42,"n":770,"o":60.54,"t":"2026-10-22T13:40:00Z","v":12963,"vw":60.591445},{"c":60.81,"h":60.85,"l":60.51,"n":714,"o":60.54,"t":"2026-10-22T13:45:00Z","v":8798,"vw":60.689499},{"c":60.63,"h":61.04,"l":60.63,"n":877,"o":60.87,"t":"2026-10-22T13:50:00Z","v":12076,"vw":60.827351},{"c":60.84,"h":60.84,"l":60.75,"n":82,"o":60.76,"t":"2026-10-22T13:55:00Z","v":3078,"vw":60.776526},{"c":60.95,"h":60.95,"l":60.95,"n":31,"o":60.95,"t":"2026-10-22T14:05:00Z","v":427,"vw":60.95},{"c":61.1,"h":61.1,"l":61.1,"n":10,"o":61.1,"t":"2026-10-22T14:10:00Z","v":328,"vw":61.1},{"c":61.21,"h":61.21,"l":61.1,"n":10,"o":61.1,"t":"2026-10-22T14:15:00Z","v":424,"vw":61.173333},{"c":61.18,"h":61.18,"l":61.18,"n":3,"o":61.18,"t":"2026-10-22T14:20:00Z","v":117,"vw":61.18},{"c":61.085,"h":61.085,"l":61.085,"n":2,"o":61.085,"t":"2026-10-22T14:30:00Z","v":126,"vw":61.085},{"c":61.06,"h":61.06,"l":61.06,"n":1,"o":61.06,"t":"2026-10-22T14:35:00Z","v":100,"vw":61.06},{"c":61.04,"h":61.09,"l":61.04,"n":6,"o":61.09,"t":"2026-10-22T14:40:00Z","v":344,"vw":61.073333},{"c":61.35,"h":61.35,"l":61.35,"n":9,"o":61.35,"t":"2026-10-22T15:15:00Z","v":262,"vw":61.35},{"c":61.47,"h":61.47,"l":61.47,"n":10,"o":61.47,"t":"2026-10-22T15:25:00Z","v":259,"vw":61.47},{"c":61.255,"h":61.35,"l":61.14,"n":52,"o":61.35,"t":"2026-10-22T15:30:00Z","v":1613,"vw":61.3075},{"c":61.31,"h":61.36,"l":61.31,"n":22,"o":61.36,"t":"2026-10-22T15:40:00Z","v":614,"vw":61.33549},{"c":61.54,"h":61.54,"l":61.54,"n":7,"o":61.54,"t":"2026-10-22T16:15:00Z","v":138,"vw":61.54},{"c":61.66,"h":61.66,"l":61.66,"n":14,"o":61.66,"t":"2026-10-22T16:30:00Z","v":406,"vw":61.66},{"c":61.51,"h":61.65,"l":61.51,"n":29,"o":61.65,"t":"2026-10-22T16:40:00Z","v":1045,"vw":61.597105},{"c":61.65,"h":61.65,"l":61.65,"n":9,"o":61.65,"t":"2026-10-22T16:50:00Z","v":316,"vw":61.65},{"c":61.59,"h":61.6,"l":61.59,"n":14,"o":61.6,"t":"2026-10-22T17:10:00Z","v":472,"vw":61.595},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-10-22T17:20:00Z","v":380,"vw":61.51},{"c":61.68,"h":61.68,"l":61.68,"n":20,"o":61.68,"t":"2026-10-22T17:25:00Z","v":331,"vw":61.68},{"c":61.53,"h":61.6,"l":61.53,"n":20,"o":61.6,"t":"2026-10-22T17:35:00Z","v":459,"vw":61.565},{"c":61.45,"h":61.45,"l":61.45,"n":13,"o":61.45,"t":"2026-10-22T17:55:00Z","v":178,"vw":61.45},{"c":61.55,"h":61.55,"l":61.55,"n":23,"o":61.55,"t":"2026-10-22T18:25:00Z","v":419,"vw":61.55},{"c":61.43,"h":61.43,"l":61.43,"n":3,"o":61.43,"t":"2026-10-22T18:30:00Z","v":204,"vw":61.43},{"c":61.38,"h":61.38,"l":61.38,"n":15,"o":61.38,"t":"2026-10-22T19:00:00Z","v":395,"vw":61.38},{"c":61.36,"h":61.38,"l":61.335,"n":50,"o":61.38,"t":"2026-10-22T19:05:00Z","v":1670,"vw":61.358125},{"c":61.18,"h":61.195,"l":61.18,"n":22,"o":61.195,"t":"2026-10-22T19:20:00Z","v":419,"vw":61.1875},{"c":61.385,"h":61.385,"l":61.165,"n":61,"o":61.18,"t":"2026-10-22T19:25:00Z","v":1599,"vw":61.276429},{"c":61.16,"h":61.17,"l":61.16,"n":22,"o":61.17,"t":"2026-10-22T19:30:00Z","v":625,"vw":61.165},{"c":61.37,"h":61.37,"l":61.35,"n":49,"o":61.35,"t":"2026-10-22T19:40:00Z","v":1697,"vw":61.3625},{"c":61.18,"h":61.18,"l":60.57,"n":10,"o":60.57,"t":"2026-10-22T19:45:00Z","v":307,"vw":60.875},{"c":61.21,"h":61.41,"l":61.065,"n":188,"o":61.4,"t":"2026-10-22T19:55:00Z","v":3896,"vw":61.268173},{"c":61.24,"h":61.24,"l":61.24,"n":7,"o":61.24,"t":"2026-10-22T20:00:00Z","v":9852,"vw":61.24}],"history":[{"c":36,"h":36.785,"l":35.75,"n":498,"o":36.495,"t":"2024-10-21T04:00:00Z","v":14529,"vw":36.157117},{"c":37.75,"h":37.77,"l":36.465,"n":678,"o":36.5,"t":"2024-10-22T04:00:00Z","v":37265,"vw":37.189104},{"c":38.43,"h":38.44,"l":37.42,"n":544,"o":37.8,"t":"2024-10-23T04:00:00Z","v":16390,"vw":37.914013},{"c":37.79,"h":38.3466,"l":37.5,"n":387,"o":38.24,"t":"2024-10-24T04:00:00Z","v":11508,"vw":37.914539},{"c":37.04,"h":37.64,"l":36.86,"n":340,"o":37.62,"t":"2024-10-25T04:00:00Z","v":11009,"vw":37.178735},{"c":37.62,"h":37.95,"l":37.08,"n":316,"o":37.08,"t":"2024-10-28T04:00:00Z","v":25883,"vw":37.706261},{"c":38.04,"h":38.25,"l":37.15,"n":481,"o":37.15,"t":"2024-10-29T04:00:00Z","v":20670,"vw":37.932503},{"c":38.38,"h":39.05,"l":38.17,"n":470,"o":38.17,"t":"2024-10-30T04:00:00Z","v":11103,"vw":38.4752},{"c":38.21,"h":38.77,"l":38.2,"n":340,"o":38.5,"t":"2024-10-31T04:00:00Z","v":14268,"vw":38.403962},{"c":38.09,"h":38.605,"l":37.79,"n":841,"o":38.46,"t":"2024-11-01T04:00:00Z","v":17628,"vw":38.198705},{"c":37.85,"h":38.2,"l":37.55,"n":482,"o":37.78,"t":"2024-11-04T05:00:00Z","v":18301,"vw":37.932451},{"c":38.4,"h":38.475,"l":37.71,"n":759,"o":37.71,"t":"2024-11-05T05:00:00Z","v":23269,"vw":38.185969},{"c":43.8,"h":43.91,"l":39.07,"n":2092,"o":39.07,"t":"2024-11-06T05:00:00Z","v":61492,"vw":42.207438},{"c":42.81,"h":44.4,"l":42.72,"n":1390,"o":43.95,"t":"2024-11-07T05:00:00Z","v":29686,"vw":43.537139},{"c":43.13,"h":43.55,"l":42.945,"n":927,"o":43,"t":"2024-11-08T05:00:00Z","v":16776,"vw":43.102816},{"c":44.57,"h":44.92,"l":43.55,"n":846,"o":43.55,"t":"2024-11-11T05:00:00Z","v":13793,"vw":44.377794},{"c":43.62,"h":44.85,"l":43.47,"n":884,"o":44.4,"t":"2024-11-12T05:00:00Z","v":24792,"vw":43.81708},{"c":42.62,"h":44.155,"l":42.47,"n":705,"o":43.65,"t":"2024-11-13T05:00:00Z","v":14382,"vw":42.75576},{"c":42.8,"h":43.0748,"l":41.8419,"n":796,"o":42.73,"t":"2024-11-14T05:00:00Z","v":14526,"vw":42.757625},{"c":43.07,"h":43.245,"l":42.75,"n":569,"o":43.13,"t":"2024-11-15T05:00:00Z","v":15250,"vw":43.0562},{"c":43.21,"h":43.72,"l":42.76,"n":620,"o":43.47,"t":"2024-11-18T05:00:00Z","v":23851,"vw":43.375632},{"c":43.23,"h":43.4,"l":42.845,"n":563,"o":42.845,"t":"2024-11-19T05:00:00Z","v":22892,"vw":43.244121},{"c":43.04,"h":43.5,"l":42.765,"n":523,"o":43.46,"t":"2024-11-20T05:00:00Z","v":16202,"vw":43.117384},{"c":43.28,"h":43.85,"l":43.11,"n":685,"o":43.11,"t":"2024-11-21T05:00:00Z","v":16264,"vw":43.442933},{"c":44.01,"h":44.11,"l":43.485,"n":560,"o":43.805,"t":"2024-11-22T05:00:00Z","v":13099,"vw":43.898594},{"c":44.86,"h":45.905,"l":43.363,"n":524,"o":44.52,"t":"2024-11-25T05:00:00Z","v":18019,"vw":45.105342},{"c":44.1,"h":44.75,"l":43.851,"n":355,"o":44.65,"t":"2024-11-26T05:00:00Z","v":17156,"vw":44.120049},{"c":44.5,"h":44.57,"l":44.045,"n":482,"o":44.1,"t":"2024-11-27T05:00:00Z","v":17380,"vw":44.372636},{"c":44.69,"h":44.88,"l":44.02,"n":330,"o":44.88,"t":"2024-11-29T05:00:00Z","v":8130,"vw":44.529858},{"c":43.79,"h":44.7,"l":43.79,"n":816,"o":44.7,"t":"2024-12-02T05:00:00Z","v":20487,"vw":44.072138},{"c":43.47,"h":43.95,"l":43.025,"n":495,"o":43.84,"t":"2024-12-03T05:00:00Z","v":18712,"vw":43.591897},{"c":43.74,"h":43.74,"l":42.875,"n":319,"o":43.11,"t":"2024-12-04T05:00:00Z","v":14211,"vw":43.463583},{"c":43.62,"h":43.79,"l":42.86,"n":660,"o":43.5,"t":"2024-12-05T05:00:00Z","v":16817,"vw":43.307852},{"c":43.6,"h":43.6198,"l":42.95,"n":329,"o":43.46,"t":"2024-12-06T05:00:00Z","v":12728,"vw":43.443099},{"c":43.05,"h":43.66,"l":42.7601,"n":456,"o":43.21,"t":"2024-12-09T05:00:00Z","v":20125,"vw":43.144135},{"c":42.3,"h":43.485,"l":42.07,"n":437,"o":43.35,"t":"2024-12-10T05:00:00Z","v":20186,"vw":42.763161},{"c":43.48,"h":43.6,"l":42.2,"n":677,"o":42.48,"t":"2024-12-11T05:00:00Z","v":23091,"vw":43.12322},{"c":42.35,"h":43.35,"l":42.145,"n":406,"o":43.35,"t":"2024-12-12T05:00:00Z","v":18816,"vw":42.501243},{"c":42.2,"h":42.54,"l":41.82,"n":502,"o":42.4,"t":"2024-12-13T05:00:00Z","v":12854,"vw":42.31763},{"c":42.9,"h":42.9,"l":42.06,"n":480,"o":42.07,"t":"2024-12-16T05:00:00Z","v":13217,"vw":42.475714},{"c":42.47,"h":42.81,"l":42.2,"n":442,"o":42.78,"t":"2024-12-17T05:00:00Z","v":11681,"vw":42.471724},{"c":39.47,"h":42.9879,"l":39.47,"n":804,"o":42.64,"t":"2024-12-18T05:00:00Z","v":51608,"vw":41.191674},{"c":39.8,"h":42.5,"l":39.8,"n":764,"o":40.07,"t":"2024-12-19T05:00:00Z","v":21867,"vw":40.526932},{"c":40.65,"h":41.45,"l":39.74,"n":983,"o":40.19,"t":"2024-12-20T05:00:00Z","v":88281,"vw":40.481672},{"c":39.61,"h":41,"l":39.61,"n":469,"o":40.57,"t":"2024-12-23T05:00:00Z","v":17188,"vw":40.329262},{"c":40.58,"h":40.64,"l":39.23,"n":531,"o":39.54,"t":"2024-12-24T05:00:00Z","v":16899,"vw":40.357241},{"c":40.7,"h":40.74,"l":40.37,"n":239,"o":40.43,"t":"2024-12-26T05:00:00Z","v":4741,"vw":40.670741},{"c":39.67,"h":39.925,"l":39.05,"n":450,"o":39.05,"t":"2024-12-27T05:00:00Z","v":9115,"vw":39.612787},{"c":39.77,"h":40.21,"l":39.21,"n":382,"o":39.21,"t":"2024-12-30T05:00:00Z","v":7589,"vw":39.815048},{"c":39.75,"h":40.5,"l":39.55,"n":354,"o":40.035,"t":"2024-12-31T05:00:00Z","v":16940,"vw":39.995062},{"c":38.05,"h":39.83,"l":38,"n":557,"o":39.83,"t":"2025-01-02T05:00:00Z","v":15504,"vw":38.305301},{"c":38.13,"h":38.2599,"l":37.93,"n":385,"o":37.95,"t":"2025-01-03T05:00:00Z","v":10771,"vw":38.052929},{"c":36.74,"h":38.01,"l":36.74,"n":504,"o":38.01,"t":"2025-01-06T05:00:00Z","v":19112,"vw":37.168251},{"c":35.8,"h":36.66,"l":35.475,"n":505,"o":36.66,"t":"2025-01-07T05:00:00Z","v":11227,"vw":35.823355},{"c":35.88,"h":35.94,"l":35.31,"n":536,"o":35.31,"t":"2025-01-08T05:00:00Z","v":11960,"vw":35.780155},{"c":33.64,"h":35.19,"l":33.48,"n":710,"o":35.19,"t":"2025-01-10T05:00:00Z","v":10243,"vw":33.72876},{"c":34.72,"h":34.72,"l":33.42,"n":535,"o":33.42,"t":"2025-01-13T05:00:00Z","v":8224,"vw":34.325645},{"c":35.26,"h":35.26,"l":34.75,"n":403,"o":35.13,"t":"2025-01-14T05:00:00Z","v":7622,"vw":35.181962},{"c":36.5,"h":36.5407,"l":35.92,"n":234,"o":36,"t":"2025-01-15T05:00:00Z","v":9642,"vw":36.362866},{"c":36.2,"h":36.53,"l":35.48,"n":810,"o":36.53,"t":"2025-01-16T05:00:00Z","v":23913,"vw":35.920668},{"c":36.98,"h":37.4199,"l":36.34,"n":540,"o":36.56,"t":"2025-01-17T05:00:00Z","v":18829,"vw":36.939076},{"c":37.5,"h":38.09,"l":36.99,"n":750,"o":36.99,"t":"2025-01-21T05:00:00Z","v":18842,"vw":37.554684},{"c":36.24,"h":37.3,"l":36.24,"n":437,"o":37.3,"t":"2025-01-22T05:00:00Z","v":15763,"vw":36.371631},{"c":37.02,"h":37.24,"l":35.51,"n":630,"o":35.51,"t":"2025-01-23T05:00:00Z","v":19434,"vw":36.737241},{"c":36.58,"h":37.09,"l":36.425,"n":537,"o":36.56,"t":"2025-01-24T05:00:00Z","v":10179,"vw":36.583581},{"c":37.01,"h":37.7,"l":36.2,"n":666,"o":36.2,"t":"2025-01-27T05:00:00Z","v":17844,"vw":37.059374},{"c":37.78,"h":39.06,"l":37.355,"n":757,"o":39.06,"t":"2025-01-28T05:00:00Z","v":21065,"vw":37.611632},{"c":38.5,"h":38.605,"l":37.39,"n":575,"o":37.47,"t":"2025-01-29T05:00:00Z","v":9045,"vw":37.897516},{"c":37.76,"h":38.76,"l":37.76,"n":427,"o":38.37,"t":"2025-01-30T05:00:00Z","v":25866,"vw":38.052742},{"c":36.8,"h":38.621,"l":36.8,"n":534,"o":37.705,"t":"2025-01-31T05:00:00Z","v":16579,"vw":37.267625},{"c":35.66,"h":36.53,"l":35.01,"n":686,"o":35.01,"t":"2025-02-03T05:00:00Z","v":18763,"vw":35.688579},{"c":36.2,"h":36.46,"l":35.39,"n":420,"o":35.39,"t":"2025-02-04T05:00:00Z","v":11663,"vw":35.931259},{"c":36.8,"h":36.83,"l":36.28,"n":445,"o":36.28,"t":"2025-02-05T05:00:00Z","v":11233,"vw":36.679878},{"c":37.58,"h":37.58,"l":36.68,"n":436,"o":36.74,"t":"2025-02-06T05:00:00Z","v":13194,"vw":37.111948},{"c":36.61,"h":37.36,"l":36.36,"n":694,"o":37.36,"t":"2025-02-07T05:00:00Z","v":20245,"vw":36.704509},{"c":36.46,"h":37.22,"l":36.31,"n":578,"o":37.01,"t":"2025-02-10T05:00:00Z","v":20210,"vw":36.699321},{"c":36.54,"h":37.275,"l":36.4259,"n":681,"o":36.43,"t":"2025-02-11T05:00:00Z","v":17923,"vw":36.628873},{"c":36.01,"h":36.7,"l":35.78,"n":525,"o":35.78,"t":"2025-02-12T05:00:00Z","v":12052,"vw":36.091445},{"c":36.17,"h":36.225,"l":35.8,"n":571,"o":36.02,"t":"2025-02-13T05:00:00Z","v":10532,"vw":36.097548},{"c":35.68,"h":36.51,"l":35.68,"n":371,"o":36.19,"t":"2025-02-14T05:00:00Z","v":11614,"vw":36.107555},{"c":35.78,"h":36.125,"l":35.43,"n":541,"o":35.92,"t":"2025-02-18T05:00:00Z","v":11325,"vw":35.76921},{"c":35.29,"h":35.4,"l":35,"n":745,"o":35.26,"t":"2025-02-19T05:00:00Z","v":16326,"vw":35.211569},{"c":34.65,"h":35.11,"l":34.485,"n":613,"o":34.91,"t":"2025-02-20T05:00:00Z","v":13729,"vw":34.673281},{"c":33.5,"h":34.98,"l":33.5,"n":443,"o":34.98,"t":"2025-02-21T05:00:00Z","v":32493,"vw":34.122704},{"c":33.87,"h":34.01,"l":33.57,"n":572,"o":33.88,"t":"2025-02-24T05:00:00Z","v":28550,"vw":33.892528},{"c":33.57,"h":34.41,"l":33.49,"n":727,"o":34.13,"t":"2025-02-25T05:00:00Z","v":23615,"vw":33.784657},{"c":33.87,"h":34.185,"l":33.26,"n":603,"o":33.71,"t":"2025-02-26T05:00:00Z","v":15524,"vw":33.814555},{"c":33.7,"h":33.73,"l":33.5998,"n":314,"o":33.68,"t":"2025-02-27T05:00:00Z","v":12642,"vw":33.684347},{"c":34.16,"h":34.215,"l":33.835,"n":404,"o":33.99,"t":"2025-02-28T05:00:00Z","v":18309,"vw":34.101574},{"c":33.73,"h":34.44,"l":33.475,"n":749,"o":34.05,"t":"2025-03-03T05:00:00Z","v":23661,"vw":33.941298},{"c":33.59,"h":33.76,"l":33.01,"n":672,"o":33.17,"t":"2025-03-04T05:00:00Z","v":24729,"vw":33.36062},{"c":33.35,"h":33.6,"l":32.91,"n":751,"o":33.12,"t":"2025-03-05T05:00:00Z","v":30307,"vw":33.323302},{"c":33.29,"h":33.525,"l":32.84,"n":622,"o":33.195,"t":"2025-03-06T05:00:00Z","v":21236,"vw":33.292656},{"c":33.49,"h":33.8,"l":32.82,"n":586,"o":33.35,"t":"2025-03-07T05:00:00Z","v":16347,"vw":33.344244},{"c":32.64,"h":33.405,"l":32.64,"n":540,"o":32.91,"t":"2025-03-10T04:00:00Z","v":15832,"vw":32.850753},{"c":31.88,"h":33.4395,"l":31.8,"n":796,"o":32.99,"t":"2025-03-11T04:00:00Z","v":22450,"vw":32.050406},{"c":32.78,"h":33.28,"l":31.9,"n":690,"o":33.28,"t":"2025-03-12T04:00:00Z","v":16577,"vw":32.578271},{"c":32.12,"h":32.9,"l":32.09,"n":388,"o":32.9,"t":"2025-03-13T04:00:00Z","v":11735,"vw":32.307758},{"c":32.73,"h":32.81,"l":32.14,"n":369,"o":32.15,"t":"2025-03-14T04:00:00Z","v":9943,"vw":32.536941},{"c":32.96,"h":32.96,"l":32.56,"n":613,"o":32.57,"t":"2025-03-17T04:00:00Z","v":9853,"vw":32.872322},{"c":33.31,"h":33.31,"l":32.71,"n":568,"o":32.88,"t":"2025-03-18T04:00:00Z","v":12060,"vw":33.092411},{"c":33.89,"h":34.015,"l":33.35,"n":478,"o":33.35,"t":"2025-03-19T04:00:00Z","v":9159,"vw":33.824763},{"c":33.67,"h":34.13,"l":33.458,"n":503,"o":33.52,"t":"2025-03-20T04:00:00Z","v":8345,"vw":33.705582},{"c":33.23,"h":33.78,"l":33.22,"n":512,"o":33.27,"t":"2025-03-21T04:00:00Z","v":38152,"vw":33.257188},{"c":33.79,"h":34.35,"l":33.53,"n":470,"o":33.88,"t":"2025-03-24T04:00:00Z","v":7638,"vw":33.818582},{"c":33.34,"h":33.89,"l":33.34,"n":544,"o":33.72,"t":"2025-03-25T04:00:00Z","v":8609,"vw":33.416572},{"c":33.6,"h":33.645,"l":33.35,"n":503,"o":33.35,"t":"2025-03-26T04:00:00Z","v":15834,"vw":33.457423},{"c":33.89,"h":34.19,"l":33.4,"n":494,"o":33.785,"t":"2025-03-27T04:00:00Z","v":12988,"vw":33.732772},{"c":33.31,"h":33.865,"l":33.26,"n":326,"o":33.865,"t":"2025-03-28T04:00:00Z","v":8268,"vw":33.352968},{"c":32.92,"h":33.23,"l":32.27,"n":518,"o":33.12,"t":"2025-03-31T04:00:00Z","v":42726,"vw":32.923426},{"c":33.01,"h":33.115,"l":32.67,"n":802,"o":32.67,"t":"2025-04-01T04:00:00Z","v":14409,"vw":32.909266},{"c":33.27,"h":33.395,"l":32.95,"n":442,"o":32.95,"t":"2025-04-02T04:00:00Z","v":9235,"vw":33.247259},{"c":31.25,"h":32.56,"l":31.25,"n":754,"o":32.56,"t":"2025-04-03T04:00:00Z","v":22684,"vw":31.437781},{"c":31.18,"h":31.18,"l":29.14,"n":740,"o":30.06,"t":"2025-04-04T04:00:00Z","v":40613,"vw":30.536041},{"c":30.83,"h":31.9019,"l":30.11,"n":692,"o":30.11,"t":"2025-04-07T04:00:00Z","v":18527,"vw":30.690331},{"c":30.74,"h":31.8,"l":30.5,"n":557,"o":31.8,"t":"2025-04-08T04:00:00Z","v":13085,"vw":30.918173},{"c":32.47,"h":32.87,"l":29.8,"n":653,"o":30.2,"t":"2025-04-09T04:00:00Z","v":21625,"vw":31.36288},{"c":30.81,"h":32,"l":30.42,"n":903,"o":31.67,"t":"2025-04-10T04:00:00Z","v":22840,"vw":30.95936},{"c":30.77,"h":30.95,"l":30,"n":530,"o":30,"t":"2025-04-11T04:00:00Z","v":12443,"vw":30.554212},{"c":30.61,"h":31.7,"l":30.12,"n":605,"o":30.85,"t":"2025-04-14T04:00:00Z","v":18961,"vw":30.840932},{"c":31.56,"h":31.56,"l":30.87,"n":483,"o":31.34,"t":"2025-04-15T04:00:00Z","v":9583,"vw":31.398058},{"c":31.02,"h":31.3986,"l":30.6757,"n":525,"o":31.3986,"t":"2025-04-16T04:00:00Z","v":10645,"vw":31.055174},{"c":31.72,"h":31.89,"l":30.66,"n":462,"o":31.01,"t":"2025-04-17T04:00:00Z","v":10295,"vw":31.344608},{"c":32.32,"h":33.02,"l":31.52,"n":442,"o":31.52,"t":"2025-04-21T04:00:00Z","v":14956,"vw":32.448119},{"c":33.65,"h":34.4848,"l":32.9,"n":755,"o":33.91,"t":"2025-04-22T04:00:00Z","v":19245,"vw":33.681165},{"c":33.7,"h":33.95,"l":33.62,"n":616,"o":33.95,"t":"2025-04-23T04:00:00Z","v":11467,"vw":33.74344},{"c":33.8,"h":33.8,"l":33.3826,"n":397,"o":33.3826,"t":"2025-04-24T04:00:00Z","v":9398,"vw":33.695881},{"c":33.48,"h":33.73,"l":33,"n":445,"o":33.73,"t":"2025-04-25T04:00:00Z","v":9508,"vw":33.387294},{"c":33.69,"h":33.71,"l":33.12,"n":628,"o":33.31,"t":"2025-04-28T04:00:00Z","v":12137,"vw":33.456778},{"c":36.64,"h":37.46,"l":33.12,"n":1466,"o":33.75,"t":"2025-04-29T04:00:00Z","v":63307,"vw":35.908218},{"c":35.51,"h":36.875,"l":35.131,"n":669,"o":36.05,"t":"2025-04-30T04:00:00Z","v":25720,"vw":35.955886},{"c":34.9,"h":35.5,"l":34.7,"n":543,"o":34.75,"t":"2025-05-01T04:00:00Z","v":10862,"vw":34.999115},{"c":36.27,"h":36.785,"l":35.11,"n":563,"o":35.11,"t":"2025-05-02T04:00:00Z","v":10923,"vw":36.110557},{"c":36.37,"h":36.93,"l":35.99,"n":525,"o":36.325,"t":"2025-05-05T04:00:00Z","v":12220,"vw":36.359778},{"c":35.73,"h":36.59,"l":35.72,"n":393,"o":36,"t":"2025-05-06T04:00:00Z","v":10935,"vw":35.900646},{"c":36.09,"h":36.97,"l":35.73,"n":363,"o":36.28,"t":"2025-05-07T04:00:00Z","v":10459,"vw":36.125996},{"c":36.55,"h":37.49,"l":36.38,"n":431,"o":36.67,"t":"2025-05-08T04:00:00Z","v":10860,"vw":36.68185},{"c":35.88,"h":36.41,"l":35.88,"n":676,"o":36.09,"t":"2025-05-09T04:00:00Z","v":19410,"vw":36.011911},{"c":36.43,"h":37.655,"l":36.38,"n":609,"o":37.46,"t":"2025-05-12T04:00:00Z","v":14401,"vw":36.733327},{"c":36.45,"h":37.4768,"l":36.38,"n":376,"o":36.93,"t":"2025-05-13T04:00:00Z","v":8478,"vw":36.630272},{"c":36.59,"h":37.13,"l":35.86,"n":617,"o":36.29,"t":"2025-05-14T04:00:00Z","v":16556,"vw":36.323801},{"c":37.45,"h":37.61,"l":36.5221,"n":608,"o":36.69,"t":"2025-05-15T04:00:00Z","v":9896,"vw":37.233936},{"c":37.01,"h":37.535,"l":37,"n":653,"o":37.36,"t":"2025-05-16T04:00:00Z","v":22695,"vw":37.307399},{"c":37.46,"h":37.46,"l":36.95,"n":358,"o":37.38,"t":"2025-05-19T04:00:00Z","v":6095,"vw":37.388841},{"c":38.51,"h":39.24,"l":37.2,"n":941,"o":37.99,"t":"2025-05-20T04:00:00Z","v":30112,"vw":38.71482},{"c":36.8,"h":38.54,"l":36.6,"n":535,"o":38.01,"t":"2025-05-21T04:00:00Z","v":12507,"vw":37.033371},{"c":36.39,"h":37.175,"l":36.21,"n":621,"o":36.51,"t":"2025-05-22T04:00:00Z","v":14630,"vw":36.500975},{"c":35.95,"h":36.12,"l":35.56,"n":612,"o":36.11,"t":"2025-05-23T04:00:00Z","v":12856,"vw":35.820438},{"c":36.88,"h":37.28,"l":36.07,"n":769,"o":36.74,"t":"2025-05-27T04:00:00Z","v":24466,"vw":36.416372},{"c":36.3,"h":37.01,"l":36.22,"n":304,"o":36.93,"t":"2025-05-28T04:00:00Z","v":8133,"vw":36.547677},{"c":36.71,"h":37.3333,"l":36.25,"n":298,"o":36.28,"t":"2025-05-29T04:00:00Z","v":15541,"vw":36.495862},{"c":36.07,"h":36.56,"l":36.07,"n":439,"o":36.23,"t":"2025-05-30T04:00:00Z","v":8028,"vw":36.203181},{"c":35.09,"h":36.11,"l":34.81,"n":780,"o":35.6,"t":"2025-06-02T04:00:00Z","v":50453,"vw":35.22195},{"c":35.74,"h":36.02,"l":35,"n":421,"o":35.29,"t":"2025-06-03T04:00:00Z","v":8406,"vw":35.657372},{"c":35.24,"h":35.82,"l":34.98,"n":502,"o":35.82,"t":"2025-06-04T04:00:00Z","v":9773,"vw":35.281286},{"c":34.75,"h":35.2,"l":34.51,"n":577,"o":35.2,"t":"2025-06-05T04:00:00Z","v":12804,"vw":34.805911},{"c":35.8,"h":35.865,"l":35.175,"n":482,"o":35.39,"t":"2025-06-06T04:00:00Z","v":11695,"vw":35.604502},{"c":35,"h":36,"l":34.975,"n":810,"o":36,"t":"2025-06-09T04:00:00Z","v":18682,"vw":35.204268},{"c":36.71,"h":36.72,"l":35.194,"n":488,"o":35.58,"t":"2025-06-10T04:00:00Z","v":13882,"vw":36.537125},{"c":37.17,"h":37.17,"l":36.05,"n":555,"o":36.99,"t":"2025-06-11T04:00:00Z","v":18456,"vw":36.874358},{"c":36.87,"h":36.95,"l":36.165,"n":410,"o":36.93,"t":"2025-06-12T04:00:00Z","v":11115,"vw":36.745352},{"c":35.76,"h":36.36,"l":35.4,"n":565,"o":36,"t":"2025-06-13T04:00:00Z","v":13174,"vw":35.906268},{"c":35.73,"h":36.13,"l":35.5,"n":698,"o":35.99,"t":"2025-06-16T04:00:00Z","v":12339,"vw":35.646063},{"c":35.07,"h":35.655,"l":34.8,"n":471,"o":35.5,"t":"2025-06-17T04:00:00Z","v":11287,"vw":35.119336},{"c":36.2,"h":36.2,"l":35.19,"n":440,"o":35.58,"t":"2025-06-18T04:00:00Z","v":6681,"vw":35.989739},{"c":35.58,"h":36.475,"l":35.15,"n":794,"o":36.2,"t":"2025-06-20T04:00:00Z","v":56442,"vw":35.747704},{"c":36.37,"h":36.54,"l":35.36,"n":506,"o":35.72,"t":"2025-06-23T04:00:00Z","v":18077,"vw":36.027647},{"c":37.56,"h":37.89,"l":36.9,"n":802,"o":36.9,"t":"2025-06-24T04:00:00Z","v":24051,"vw":37.55512},{"c":37.27,"h":38.35,"l":37.06,"n":602,"o":38.35,"t":"2025-06-25T04:00:00Z","v":9401,"vw":37.286254},{"c":38.34,"h":38.52,"l":37.3,"n":453,"o":38.13,"t":"2025-06-26T04:00:00Z","v":10475,"vw":38.141974},{"c":38.03,"h":38.71,"l":38.01,"n":446,"o":38.51,"t":"2025-06-27T04:00:00Z","v":29436,"vw":38.077832},{"c":38.03,"h":39.7287,"l":38.03,"n":608,"o":39.7287,"t":"2025-06-30T04:00:00Z","v":11404,"vw":38.171511},{"c":39.1,"h":40.09,"l":38.93,"n":879,"o":38.93,"t":"2025-07-01T04:00:00Z","v":15171,"vw":39.3317},{"c":39.38,"h":39.665,"l":39.235,"n":558,"o":39.5336,"t":"2025-07-02T04:00:00Z","v":10226,"vw":39.389467},{"c":39.95,"h":40,"l":39.37,"n":391,"o":39.37,"t":"2025-07-03T04:00:00Z","v":15683,"vw":39.924412},{"c":39.6,"h":40.06,"l":39.6,"n":848,"o":39.99,"t":"2025-07-07T04:00:00Z","v":33683,"vw":39.826433},{"c":39.59,"h":40.02,"l":39.35,"n":858,"o":39.59,"t":"2025-07-08T04:00:00Z","v":34858,"vw":39.726776},{"c":39.74,"h":39.995,"l":39.62,"n":511,"o":39.69,"t":"2025-07-09T04:00:00Z","v":11769,"vw":39.709392},{"c":39.91,"h":40,"l":39.65,"n":588,"o":39.65,"t":"2025-07-10T04:00:00Z","v":16381,"vw":39.906711},{"c":39.07,"h":39.8,"l":38.88,"n":486,"o":39.5,"t":"2025-07-11T04:00:00Z","v":12104,"vw":39.159462},{"c":39.63,"h":39.665,"l":38.84,"n":746,"o":38.84,"t":"2025-07-14T04:00:00Z","v":23802,"vw":39.555381},{"c":38.74,"h":39.86,"l":38.74,"n":977,"o":39.65,"t":"2025-07-15T04:00:00Z","v":22242,"vw":39.058431},{"c":39.24,"h":39.31,"l":38.4625,"n":1003,"o":38.71,"t":"2025-07-16T04:00:00Z","v":20554,"vw":39.044836},{"c":39.72,"h":39.9,"l":39.2,"n":855,"o":39.2,"t":"2025-07-17T04:00:00Z","v":23670,"vw":39.699939},{"c":39.61,"h":40,"l":39.03,"n":950,"o":40,"t":"2025-07-18T04:00:00Z","v":26012,"vw":39.491163},{"c":40.09,"h":40.29,"l":39.55,"n":1232,"o":39.58,"t":"2025-07-21T04:00:00Z","v":57654,"vw":40.060217},{"c":43.75,"h":44.125,"l":40.5,"n":2588,"o":40.5,"t":"2025-07-22T04:00:00Z","v":82743,"vw":43.028411},{"c":44.64,"h":44.85,"l":43.75,"n":1025,"o":44.52,"t":"2025-07-23T04:00:00Z","v":26232,"vw":44.370475},{"c":45.01,"h":45.96,"l":44.4,"n":1169,"o":44.4,"t":"2025-07-24T04:00:00Z","v":41429,"vw":45.299024},{"c":44.37,"h":45,"l":43.305,"n":876,"o":44.61,"t":"2025-07-25T04:00:00Z","v":27208,"vw":44.417608},{"c":44.51,"h":45.9899,"l":44.45,"n":939,"o":44.8,"t":"2025-07-28T04:00:00Z","v":24737,"vw":44.744454},{"c":43.31,"h":45.11,"l":42.87,"n":850,"o":45.07,"t":"2025-07-29T04:00:00Z","v":20498,"vw":43.530749},{"c":42.28,"h":44.5599,"l":41.985,"n":1156,"o":43.23,"t":"2025-07-30T04:00:00Z","v":27795,"vw":42.734545},{"c":41.56,"h":42.31,"l":41.07,"n":1188,"o":41.87,"t":"2025-07-31T04:00:00Z","v":35011,"vw":41.685329},{"c":40.49,"h":41.35,"l":39.935,"n":1140,"o":41.35,"t":"2025-08-01T04:00:00Z","v":26153,"vw":40.312215},{"c":40.93,"h":41.215,"l":38.3009,"n":1333,"o":40.49,"t":"2025-08-04T04:00:00Z","v":31301,"vw":40.611779},{"c":41,"h":41.08,"l":39.6,"n":1076,"o":40.585,"t":"2025-08-05T04:00:00Z","v":35172,"vw":40.674179},{"c":40.78,"h":41,"l":40.5545,"n":769,"o":41,"t":"2025-08-06T04:00:00Z","v":16150,"vw":40.813557},{"c":40.25,"h":41.305,"l":40.085,"n":1418,"o":40.73,"t":"2025-08-07T04:00:00Z","v":33426,"vw":40.418809},{"c":40.8,"h":41,"l":39.75,"n":723,"o":40.24,"t":"2025-08-08T04:00:00Z","v":23332,"vw":40.384717},{"c":40.4,"h":41.89,"l":40.13,"n":642,"o":40.75,"t":"2025-08-11T04:00:00Z","v":15915,"vw":40.548931},{"c":42.2,"h":42.29,"l":40.73,"n":1054,"o":40.78,"t":"2025-08-12T04:00:00Z","v":29058,"vw":41.944124},{"c":43.08,"h":43.49,"l":42.625,"n":1163,"o":42.76,"t":"2025-08-13T04:00:00Z","v":35984,"vw":42.946155},{"c":42.35,"h":42.9,"l":41.99,"n":466,"o":42.655,"t":"2025-08-14T04:00:00Z","v":12448,"vw":42.342958},{"c":41.45,"h":42.58,"l":41.435,"n":718,"o":42.58,"t":"2025-08-15T04:00:00Z","v":19858,"vw":41.846152},{"c":41.74,"h":42.145,"l":41.0959,"n":697,"o":41.62,"t":"2025-08-18T04:00:00Z","v":13554,"vw":41.620649},{"c":41.71,"h":42.4,"l":41.5,"n":833,"o":42.25,"t":"2025-08-19T04:00:00Z","v":32988,"vw":41.896685},{"c":41.96,"h":42.205,"l":41.735,"n":632,"o":42.1,"t":"2025-08-20T04:00:00Z","v":14433,"vw":41.938908},{"c":42.37,"h":42.77,"l":42.19,"n":728,"o":42.39,"t":"2025-08-21T04:00:00Z","v":43493,"vw":42.322078},{"c":44.94,"h":45,"l":42.96,"n":2069,"o":42.96,"t":"2025-08-22T04:00:00Z","v":34943,"vw":44.572003},{"c":44.51,"h":44.99,"l":44.335,"n":1004,"o":44.89,"t":"2025-08-25T04:00:00Z","v":15633,"vw":44.602677},{"c":45.12,"h":45.705,"l":44.51,"n":1361,"o":44.85,"t":"2025-08-26T04:00:00Z","v":33988,"vw":45.18294},{"c":45.35,"h":45.65,"l":44.91,"n":929,"o":44.91,"t":"2025-08-27T04:00:00Z","v":16859,"vw":45.353407},{"c":45.2,"h":45.45,"l":44.82,"n":719,"o":44.82,"t":"2025-08-28T04:00:00Z","v":12889,"vw":45.210038},{"c":45.1,"h":45.35,"l":44.735,"n":876,"o":44.87,"t":"2025-08-29T04:00:00Z","v":21098,"vw":45.067042},{"c":44.55,"h":45.08,"l":44.27,"n":879,"o":44.27,"t":"2025-09-02T04:00:00Z","v":16874,"vw":44.598174},{"c":44.39,"h":44.95,"l":43.8102,"n":830,"o":44.25,"t":"2025-09-03T04:00:00Z","v":18495,"vw":44.383422},{"c":45.35,"h":45.53,"l":44.78,"n":586,"o":44.78,"t":"2025-09-04T04:00:00Z","v":10868,"vw":45.215313},{"c":44.79,"h":46,"l":44.535,"n":936,"o":46,"t":"2025-09-05T04:00:00Z","v":13723,"vw":45.076061},{"c":45.08,"h":45.19,"l":44.44,"n":943,"o":44.75,"t":"2025-09-08T04:00:00Z","v":14077,"vw":44.968067},{"c":44.61,"h":45.34,"l":44.47,"n":569,"o":45.34,"t":"2025-09-09T04:00:00Z","v":9518,"vw":44.702135},{"c":44.27,"h":44.9,"l":44.13,"n":665,"o":44.61,"t":"2025-09-10T04:00:00Z","v":17949,"vw":44.35054},{"c":45.195,"h":45.195,"l":44.25,"n":907,"o":44.25,"t":"2025-09-11T04:00:00Z","v":12630,"vw":44.566644},{"c":44.74,"h":45.29,"l":44.575,"n":781,"o":45.25,"t":"2025-09-12T04:00:00Z","v":13704,"vw":44.873964},{"c":44.48,"h":45.19,"l":44.41,"n":842,"o":45.19,"t":"2025-09-15T04:00:00Z","v":16961,"vw":44.577289},{"c":43.83,"h":44.4,"l":43.785,"n":930,"o":44.4,"t":"2025-09-16T04:00:00Z","v":19080,"vw":43.968663},{"c":44.39,"h":45.835,"l":44,"n":1291,"o":44.285,"t":"2025-09-17T04:00:00Z","v":32185,"vw":44.482834},{"c":45.54,"h":45.59,"l":44.4074,"n":1343,"o":44.46,"t":"2025-09-18T04:00:00Z","v":30684,"vw":45.332316},{"c":45.18,"h":45.68,"l":45.1,"n":1012,"o":45.6,"t":"2025-09-19T04:00:00Z","v":37555,"vw":45.346859},{"c":44.68,"h":45.57,"l":44.58,"n":1279,"o":45,"t":"2025-09-22T04:00:00Z","v":22991,"vw":44.772436},{"c":45.06,"h":46.4,"l":44.61,"n":986,"o":44.61,"t":"2025-09-23T04:00:00Z","v":21981,"vw":45.354519},{"c":44.92,"h":45.4,"l":44.64,"n":703,"o":45,"t":"2025-09-24T04:00:00Z","v":9633,"vw":44.963093},{"c":44.87,"h":45.02,"l":44.31,"n":864,"o":45.02,"t":"2025-09-25T04:00:00Z","v":10216,"vw":44.782348},{"c":45.12,"h":45.58,"l":44.76,"n":795,"o":44.77,"t":"2025-09-26T04:00:00Z","v":15840,"vw":45.10516},{"c":44.33,"h":45.45,"l":44.2,"n":1514,"o":45.16,"t":"2025-09-29T04:00:00Z","v":23876,"vw":44.552999},{"c":44.12,"h":44.88,"l":43.7,"n":1415,"o":44.81,"t":"2025-09-30T04:00:00Z","v":29080,"vw":44.022526},{"c":43.685,"h":44.115,"l":43.35,"n":1194,"o":43.79,"t":"2025-10-01T04:00:00Z","v":19370,"vw":43.661038},{"c":43.31,"h":43.61,"l":42.83,"n":793,"o":43.61,"t":"2025-10-02T04:00:00Z","v":17370,"vw":43.236354},{"c":43.92,"h":44.02,"l":43.34,"n":1089,"o":43.34,"t":"2025-10-03T04:00:00Z","v":13891,"vw":43.823375},{"c":44.05,"h":44.565,"l":43.73,"n":673,"o":44.1,"t":"2025-10-06T04:00:00Z","v":18517,"vw":44.017991},{"c":43.56,"h":44.2,"l":43.48,"n":481,"o":44.2,"t":"2025-10-07T04:00:00Z","v":12060,"vw":43.622839},{"c":43.18,"h":43.95,"l":43.18,"n":446,"o":43.95,"t":"2025-10-08T04:00:00Z","v":8200,"vw":43.311043},{"c":42.78,"h":43.24,"l":42.46,"n":787,"o":43.13,"t":"2025-10-09T04:00:00Z","v":10277,"vw":42.830907},{"c":41.5,"h":43.05,"l":41.5,"n":602,"o":43,"t":"2025-10-10T04:00:00Z","v":15840,"vw":41.701281},{"c":42.18,"h":42.24,"l":41.48,"n":916,"o":42.24,"t":"2025-10-13T04:00:00Z","v":20558,"vw":41.916369},{"c":43.67,"h":43.78,"l":42.19,"n":983,"o":42.19,"t":"2025-10-14T04:00:00Z","v":14204,"vw":43.339672},{"c":43.38,"h":44.3,"l":42.705,"n":738,"o":44.1,"t":"2025-10-15T04:00:00Z","v":11894,"vw":43.43728},{"c":41.2,"h":43.05,"l":41,"n":1077,"o":43.001,"t":"2025-10-16T04:00:00Z","v":20247,"vw":41.396145},{"c":41.15,"h":41.65,"l":40.895,"n":768,"o":41.26,"t":"2025-10-17T04:00:00Z","v":16271,"vw":41.348069},{"c":42.2,"h":42.59,"l":41.4,"n":1030,"o":41.4,"t":"2025-10-20T04:00:00Z","v":27529,"vw":42.007546},{"c":42.25,"h":42.51,"l":41.975,"n":1151,"o":42.15,"t":"2025-10-21T04:00:00Z","v":20015,"vw":42.254684},{"c":42.54,"h":42.94,"l":42.15,"n":1324,"o":42.45,"t":"2025-10-22T04:00:00Z","v":21408,"vw":42.499804},{"c":41.98,"h":42.52,"l":41.8,"n":827,"o":42.52,"t":"2025-10-23T04:00:00Z","v":17122,"vw":41.979515},{"c":42.89,"h":43.05,"l":42.785,"n":845,"o":43.01,"t":"2025-10-24T04:00:00Z","v":10386,"vw":42.904888},{"c":42.23,"h":43.43,"l":42.23,"n":852,"o":43.43,"t":"2025-10-27T04:00:00Z","v":17892,"vw":42.46262},{"c":44.82,"h":45.36,"l":42.47,"n":1228,"o":42.47,"t":"2025-10-28T04:00:00Z","v":24840,"vw":44.219684},{"c":43.87,"h":45.63,"l":43.545,"n":1039,"o":44.82,"t":"2025-10-29T04:00:00Z","v":26728,"vw":44.386755},{"c":43.94,"h":45.23,"l":43.925,"n":935,"o":44.4,"t":"2025-10-30T04:00:00Z","v":12092,"vw":44.13682},{"c":43.84,"h":44.66,"l":43.3,"n":758,"o":43.58,"t":"2025-10-31T04:00:00Z","v":25405,"vw":43.794547},{"c":44.11,"h":44.71,"l":40.91,"n":830,"o":43.75,"t":"2025-11-03T05:00:00Z","v":20273,"vw":43.974276},{"c":44.42,"h":44.89,"l":43.76,"n":640,"o":44.11,"t":"2025-11-04T05:00:00Z","v":12952,"vw":44.420113},{"c":44.69,"h":45.96,"l":43.98,"n":1500,"o":44.83,"t":"2025-11-05T05:00:00Z","v":41007,"vw":44.740781},{"c":44.37,"h":44.9,"l":43.7,"n":858,"o":44.36,"t":"2025-11-06T05:00:00Z","v":15888,"vw":44.424997},{"c":46.62,"h":46.62,"l":44,"n":1813,"o":44.54,"t":"2025-11-07T05:00:00Z","v":48651,"vw":45.982609},{"c":47.7,"h":47.98,"l":46.8,"n":823,"o":47.24,"t":"2025-11-10T05:00:00Z","v":26450,"vw":47.308443},{"c":48.67,"h":49.08,"l":47.78,"n":736,"o":47.83,"t":"2025-11-11T05:00:00Z","v":19128,"vw":48.368117},{"c":48.63,"h":49.83,"l":48.63,"n":946,"o":49.76,"t":"2025-11-12T05:00:00Z","v":20879,"vw":49.043129},{"c":48.47,"h":49.38,"l":47.96,"n":1517,"o":48.53,"t":"2025-11-13T05:00:00Z","v":44576,"vw":48.274453},{"c":49.24,"h":49.53,"l":47.75,"n":1875,"o":48.39,"t":"2025-11-14T05:00:00Z","v":42511,"vw":48.720797},{"c":47.08,"h":49.7,"l":47.08,"n":1217,"o":49.48,"t":"2025-11-17T05:00:00Z","v":35043,"vw":48.101115},{"c":47.92,"h":48.23,"l":47.01,"n":888,"o":47.18,"t":"2025-11-18T05:00:00Z","v":24692,"vw":47.779869},{"c":47.96,"h":48.75,"l":47.65,"n":1265,"o":47.65,"t":"2025-11-19T05:00:00Z","v":23716,"vw":47.977212},{"c":48.19,"h":49.64,"l":48.13,"n":1067,"o":48.64,"t":"2025-11-20T05:00:00Z","v":20352,"vw":48.704725},{"c":49.77,"h":50.25,"l":48.27,"n":1227,"o":48.27,"t":"2025-11-21T05:00:00Z","v":41491,"vw":49.683931},{"c":49.7,"h":52.6,"l":49.345,"n":803,"o":49.7,"t":"2025-11-24T05:00:00Z","v":18616,"vw":49.984519},{"c":51.1,"h":51.6328,"l":49.96,"n":920,"o":49.96,"t":"2025-11-25T05:00:00Z","v":21802,"vw":51.17957},{"c":50.96,"h":51.5,"l":50.39,"n":1169,"o":51.32,"t":"2025-11-26T05:00:00Z","v":23759,"vw":51.021076},{"c":50.76,"h":51.3857,"l":50.675,"n":1037,"o":51,"t":"2025-11-28T05:00:00Z","v":17144,"vw":50.91341},{"c":51.61,"h":51.7585,"l":50.29,"n":1246,"o":50.49,"t":"2025-12-01T05:00:00Z","v":25866,"vw":51.429583},{"c":50.9,"h":52.25,"l":50.9,"n":1004,"o":52,"t":"2025-12-02T05:00:00Z","v":27082,"vw":51.234306},{"c":52.46,"h":52.56,"l":51.1,"n":2378,"o":51.1,"t":"2025-12-03T05:00:00Z","v":104571,"vw":52.102043},{"c":52.35,"h":52.65,"l":52.23,"n":1192,"o":52.6,"t":"2025-12-04T05:00:00Z","v":24537,"vw":52.45985},{"c":52.18,"h":52.61,"l":52.06,"n":1529,"o":52.51,"t":"2025-12-05T05:00:00Z","v":29123,"vw":52.290598},{"c":52.49,"h":52.83,"l":52.01,"n":2200,"o":52.3,"t":"2025-12-08T05:00:00Z","v":66480,"vw":52.386653},{"c":52.71,"h":53.25,"l":52.36,"n":2215,"o":52.4,"t":"2025-12-09T05:00:00Z","v":63098,"vw":52.918215},{"c":54.68,"h":55.075,"l":52.555,"n":2566,"o":52.74,"t":"2025-12-10T05:00:00Z","v":132364,"vw":53.86363},{"c":55.04,"h":56.095,"l":54.66,"n":3350,"o":54.66,"t":"2025-12-11T05:00:00Z","v":172559,"vw":55.272062},{"c":54.97,"h":56.73,"l":54.64,"n":2037,"o":55.5,"t":"2025-12-12T05:00:00Z","v":60479,"vw":55.050201},{"c":55.495,"h":56.075,"l":54.91,"n":4329,"o":55.25,"t":"2025-12-15T05:00:00Z","v":165951,"vw":55.302372},{"c":55.26,"h":56.1,"l":55.11,"n":3572,"o":55.75,"t":"2025-12-16T05:00:00Z","v":123933,"vw":55.652248},{"c":54.79,"h":55.905,"l":54.75,"n":1930,"o":55.32,"t":"2025-12-17T05:00:00Z","v":38811,"vw":55.131716},{"c":54.67,"h":55.54,"l":54.54,"n":1753,"o":55.25,"t":"2025-12-18T05:00:00Z","v":46815,"vw":54.880774},{"c":53.5,"h":55.35,"l":53.145,"n":1215,"o":54.71,"t":"2025-12-19T05:00:00Z","v":65660,"vw":53.691836},{"c":53.19,"h":54.47,"l":53.03,"n":1541,"o":53.5,"t":"2025-12-22T05:00:00Z","v":46945,"vw":53.651017},{"c":52.9,"h":53.57,"l":52.745,"n":1149,"o":53,"t":"2025-12-23T05:00:00Z","v":38338,"vw":53.072967},{"c":52.89,"h":53.325,"l":52.65,"n":620,"o":52.9,"t":"2025-12-24T05:00:00Z","v":14388,"vw":52.944138},{"c":52.81,"h":53.21,"l":52.4975,"n":970,"o":53.19,"t":"2025-12-26T05:00:00Z","v":31178,"vw":52.759036},{"c":52.12,"h":52.91,"l":52.045,"n":1043,"o":52.75,"t":"2025-12-29T05:00:00Z","v":23368,"vw":52.239399},{"c":51.81,"h":52.6742,"l":51.5301,"n":2287,"o":52.12,"t":"2025-12-30T05:00:00Z","v":38692,"vw":52.017507},{"c":51.52,"h":51.9,"l":51.2775,"n":993,"o":51.89,"t":"2025-12-31T05:00:00Z","v":28115,"vw":51.603138},{"c":51.7,"h":52.31,"l":50.925,"n":1422,"o":51.8,"t":"2026-01-02T05:00:00Z","v":48625,"vw":51.607509},{"c":52.995,"h":53.615,"l":51.66,"n":2802,"o":51.92,"t":"2026-01-05T05:00:00Z","v":86525,"vw":53.170955},{"c":52.64,"h":52.95,"l":51.56,"n":1273,"o":52.8,"t":"2026-01-06T05:00:00Z","v":38128,"vw":52.545629},{"c":52.21,"h":52.74,"l":51.5,"n":1409,"o":52.74,"t":"2026-01-07T05:00:00Z","v":38294,"vw":52.212594},{"c":53.75,"h":53.9507,"l":52.02,"n":2538,"o":52.24,"t":"2026-01-08T05:00:00Z","v":125285,"vw":53.379177},{"c":52.79,"h":54.1,"l":52.67,"n":1720,"o":53.75,"t":"2026-01-09T05:00:00Z","v":39583,"vw":53.330994},{"c":52.29,"h":52.58,"l":52.07,"n":1023,"o":52.32,"t":"2026-01-12T05:00:00Z","v":20542,"vw":52.304829},{"c":52.66,"h":52.8,"l":52.01,"n":1350,"o":52.5,"t":"2026-01-13T05:00:00Z","v":41858,"vw":52.600807},{"c":53.11,"h":53.36,"l":52.4,"n":1909,"o":52.7,"t":"2026-01-14T05:00:00Z","v":65893,"vw":53.036839},{"c":55.85,"h":55.93,"l":53.59,"n":2204,"o":53.59,"t":"2026-01-15T05:00:00Z","v":61871,"vw":54.78911},{"c":55.7,"h":55.965,"l":55.385,"n":1930,"o":55.65,"t":"2026-01-16T05:00:00Z","v":88268,"vw":55.74087},{"c":54.415,"h":55.63,"l":49.61,"n":1889,"o":54.84,"t":"2026-01-20T05:00:00Z","v":47660,"vw":54.382527},{"c":56.86,"h":57.245,"l":54.585,"n":2001,"o":54.64,"t":"2026-01-21T05:00:00Z","v":53863,"vw":56.341186},{"c":58.77,"h":58.77,"l":56.8588,"n":1621,"o":57,"t":"2026-01-22T05:00:00Z","v":43342,"vw":58.107596},{"c":54.01,"h":58.5,"l":54.01,"n":2362,"o":58.32,"t":"2026-01-23T05:00:00Z","v":47464,"vw":55.789711},{"c":54.04,"h":55.14,"l":53.365,"n":1567,"o":54.26,"t":"2026-01-26T05:00:00Z","v":37012,"vw":54.053658},{"c":54.47,"h":55.13,"l":54.16,"n":1624,"o":54.8,"t":"2026-01-27T05:00:00Z","v":30937,"vw":54.623059},{"c":53.7,"h":54.81,"l":53.18,"n":1804,"o":54.66,"t":"2026-01-28T05:00:00Z","v":50621,"vw":53.773485},{"c":54.66,"h":54.915,"l":53.975,"n":1428,"o":54.205,"t":"2026-01-29T05:00:00Z","v":20338,"vw":54.462269},{"c":54.94,"h":55.42,"l":53.12,"n":2259,"o":53.66,"t":"2026-01-30T05:00:00Z","v":41242,"vw":54.827337},{"c":56.43,"h":56.8731,"l":52.5906,"n":2047,"o":55.06,"t":"2026-02-02T05:00:00Z","v":39181,"vw":56.222399},{"c":57.83,"h":58,"l":54.24,"n":2113,"o":56.13,"t":"2026-02-03T05:00:00Z","v":74756,"vw":57.078517},{"c":58.24,"h":59.45,"l":58.055,"n":1791,"o":58.36,"t":"2026-02-04T05:00:00Z","v":55400,"vw":58.5618},{"c":59.82,"h":60.09,"l":57.6101,"n":2403,"o":58.52,"t":"2026-02-05T05:00:00Z","v":52683,"vw":59.441134},{"c":59.4,"h":61.06,"l":58.955,"n":1928,"o":59.96,"t":"2026-02-06T05:00:00Z","v":47848,"vw":59.821449},{"c":58.69,"h":59.61,"l":58.31,"n":1797,"o":59.03,"t":"2026-02-09T05:00:00Z","v":39387,"vw":58.917876},{"c":58.68,"h":59.1,"l":58.41,"n":1570,"o":58.88,"t":"2026-02-10T05:00:00Z","v":27127,"vw":58.700179},{"c":58.46,"h":59.76,"l":58.22,"n":1394,"o":59.39,"t":"2026-02-11T05:00:00Z","v":34620,"vw":58.858754},{"c":58.8,"h":59.72,"l":57.97,"n":2095,"o":58.815,"t":"2026-02-12T05:00:00Z","v":51796,"vw":58.679603},{"c":58.25,"h":59.24,"l":58.25,"n":1730,"o":58.335,"t":"2026-02-13T05:00:00Z","v":25923,"vw":58.450502},{"c":58.82,"h":59.65,"l":58.82,"n":1249,"o":59.4225,"t":"2026-02-17T05:00:00Z","v":31489,"vw":59.017949},{"c":59.66,"h":60.225,"l":58.71,"n":2198,"o":60.225,"t":"2026-02-18T05:00:00Z","v":56829,"vw":59.392069},{"c":59.66,"h":59.9,"l":58.985,"n":1281,"o":59.29,"t":"2026-02-19T05:00:00Z","v":36030,"vw":59.624006},{"c":60.72,"h":61.005,"l":58.92,"n":2537,"o":59.7,"t":"2026-02-20T05:00:00Z","v":40001,"vw":60.444272},{"c":59.1,"h":61.74,"l":58.705,"n":3474,"o":60.5,"t":"2026-02-23T05:00:00Z","v":98093,"vw":59.486144},{"c":59.45,"h":59.82,"l":58.31,"n":2231,"o":59.53,"t":"2026-02-24T05:00:00Z","v":80104,"vw":59.264527},{"c":61.08,"h":61.36,"l":59.46,"n":2396,"o":59.97,"t":"2026-02-25T05:00:00Z","v":70853,"vw":60.756108},{"c":60.61,"h":62,"l":60.2,"n":4021,"o":61.49,"t":"2026-02-26T05:00:00Z","v":180758,"vw":61.042327},{"c":55.84,"h":59.98,"l":55.735,"n":3356,"o":59.85,"t":"2026-02-27T05:00:00Z","v":131138,"vw":56.819464},{"c":55.88,"h":56.92,"l":54.95,"n":3991,"o":54.95,"t":"2026-03-02T05:00:00Z","v":97290,"vw":56.139083},{"c":55.16,"h":55.93,"l":53.7,"n":3414,"o":54.91,"t":"2026-03-03T05:00:00Z","v":101606,"vw":54.884539},{"c":54.87,"h":55.8,"l":54.65,"n":2495,"o":55.41,"t":"2026-03-04T05:00:00Z","v":72211,"vw":55.149505},{"c":53.74,"h":54.49,"l":53.115,"n":4001,"o":54.22,"t":"2026-03-05T05:00:00Z","v":104294,"vw":53.725167},{"c":52.46,"h":52.825,"l":51.0501,"n":2745,"o":52.43,"t":"2026-03-06T05:00:00Z","v":94330,"vw":52.242622},{"c":52.6,"h":52.72,"l":50.49,"n":2552,"o":51.57,"t":"2026-03-09T04:00:00Z","v":74297,"vw":51.431257},{"c":53.25,"h":54.45,"l":51.435,"n":4962,"o":52.06,"t":"2026-03-10T04:00:00Z","v":121739,"vw":53.668814},{"c":52.39,"h":53.4,"l":52.1,"n":3462,"o":53.04,"t":"2026-03-11T04:00:00Z","v":79897,"vw":52.481871},{"c":52.87,"h":53.57,"l":50.5501,"n":4910,"o":52.07,"t":"2026-03-12T04:00:00Z","v":177847,"vw":52.280529},{"c":51.7,"h":53.44,"l":51.32,"n":2543,"o":53.08,"t":"2026-03-13T04:00:00Z","v":69477,"vw":52.259196},{"c":52.2,"h":52.89,"l":51.275,"n":3492,"o":52.08,"t":"2026-03-16T04:00:00Z","v":71302,"vw":52.297947},{"c":52.01,"h":52.89,"l":51.86,"n":2847,"o":52.42,"t":"2026-03-17T04:00:00Z","v":76316,"vw":52.301707},{"c":51.26,"h":52.21,"l":50.88,"n":2004,"o":51.9,"t":"2026-03-18T04:00:00Z","v":52367,"vw":51.276463},{"c":51.81,"h":52.3,"l":50.54,"n":5248,"o":50.74,"t":"2026-03-19T04:00:00Z","v":161296,"vw":51.048998},{"c":51.94,"h":52.75,"l":50.96,"n":3686,"o":52.06,"t":"2026-03-20T04:00:00Z","v":151627,"vw":51.66553},{"c":53.36,"h":54.33,"l":51.74,"n":3352,"o":53.01,"t":"2026-03-23T04:00:00Z","v":71593,"vw":53.540565},{"c":53.46,"h":54.23,"l":51.825,"n":2735,"o":52.89,"t":"2026-03-24T04:00:00Z","v":76353,"vw":53.11357},{"c":53.3,"h":54.64,"l":51.5,"n":3747,"o":53.99,"t":"2026-03-25T04:00:00Z","v":94690,"vw":53.840662},{"c":53.85,"h":53.975,"l":52.51,"n":3823,"o":53,"t":"2026-03-26T04:00:00Z","v":102639,"vw":53.491091},{"c":53.48,"h":53.9,"l":53.25,"n":1766,"o":53.36,"t":"2026-03-27T04:00:00Z","v":42085,"vw":53.572162},{"c":53.87,"h":54.335,"l":53.11,"n":6315,"o":54.05,"t":"2026-03-30T04:00:00Z","v":193950,"vw":53.812049},{"c":54.5,"h":55.39,"l":53.7,"n":5412,"o":54.23,"t":"2026-03-31T04:00:00Z","v":169086,"vw":54.510343},{"c":54.95,"h":55.855,"l":54.71,"n":3177,"o":54.76,"t":"2026-04-01T04:00:00Z","v":114966,"vw":55.369405},{"c":55.25,"h":55.66,"l":54.09,"n":3708,"o":54.39,"t":"2026-04-02T04:00:00Z","v":119716,"vw":54.96282},{"c":55.92,"h":56.25,"l":54.8,"n":3971,"o":55.2,"t":"2026-04-06T04:00:00Z","v":158329,"vw":55.564926},{"c":56.11,"h":56.31,"l":55.19,"n":3692,"o":55.85,"t":"2026-04-07T04:00:00Z","v":163189,"vw":55.86935},{"c":57.68,"h":58.985,"l":57.11,"n":2921,"o":57.23,"t":"2026-04-08T04:00:00Z","v":139811,"vw":57.872274},{"c":59.53,"h":59.5375,"l":57.105,"n":3411,"o":57.26,"t":"2026-04-09T04:00:00Z","v":144260,"vw":58.800376},{"c":58.41,"h":59.7,"l":58.13,"n":1972,"o":59.27,"t":"2026-04-10T04:00:00Z","v":60035,"vw":58.588381},{"c":58.53,"h":58.825,"l":57.74,"n":2467,"o":58.06,"t":"2026-04-13T04:00:00Z","v":81918,"vw":58.252678},{"c":58.85,"h":59.065,"l":57.7175,"n":3288,"o":58.45,"t":"2026-04-14T04:00:00Z","v":112941,"vw":58.314026},{"c":58.87,"h":59.3275,"l":57.915,"n":2669,"o":58.81,"t":"2026-04-15T04:00:00Z","v":117911,"vw":58.677188},{"c":55.12,"h":57.985,"l":54.79,"n":9120,"o":56,"t":"2026-04-16T04:00:00Z","v":578954,"vw":55.810487},{"c":57.78,"h":59.41,"l":56.06,"n":6966,"o":56.24,"t":"2026-04-17T04:00:00Z","v":359518,"vw":57.852277},{"c":56.11,"h":57.76,"l":55.995,"n":4984,"o":57.26,"t":"2026-04-20T04:00:00Z","v":209270,"vw":56.623029},{"c":56.43,"h":56.97,"l":54.925,"n":4810,"o":55.08,"t":"2026-04-21T04:00:00Z","v":217108,"vw":56.317733},{"c":56.68,"h":58.34,"l":55.71,"n":6306,"o":56.3,"t":"2026-04-22T04:00:00Z","v":281236,"vw":57.117811},{"c":56.65,"h":57.55,"l":54.1,"n":5110,"o":56.72,"t":"2026-04-23T04:00:00Z","v":135600,"vw":56.514649},{"c":56.32,"h":56.8,"l":55.82,"n":4305,"o":56.38,"t":"2026-04-24T04:00:00Z","v":130716,"vw":56.314385},{"c":56.32,"h":57.645,"l":56.05,"n":3074,"o":56.05,"t":"2026-04-27T04:00:00Z","v":101824,"vw":56.468848},{"c":57.73,"h":58,"l":56.335,"n":4668,"o":56.59,"t":"2026-04-28T04:00:00Z","v":145659,"vw":57.322609},{"c":55.85,"h":58.15,"l":55.61,"n":3130,"o":57.46,"t":"2026-04-29T04:00:00Z","v":103564,"vw":56.458343},{"c":56.3,"h":56.93,"l":55.5,"n":2220,"o":55.5,"t":"2026-04-30T04:00:00Z","v":72900,"vw":56.273372},{"c":56.81,"h":57.625,"l":55.5,"n":3357,"o":56.36,"t":"2026-05-01T04:00:00Z","v":74519,"vw":57.036716},{"c":55.92,"h":57,"l":54.52,"n":3646,"o":56.72,"t":"2026-05-04T04:00:00Z","v":78237,"vw":56.182534},{"c":56.74,"h":57.09,"l":55.74,"n":3570,"o":56.01,"t":"2026-05-05T04:00:00Z","v":68245,"vw":56.726575},{"c":56.9,"h":57.7,"l":56.2915,"n":3906,"o":56.99,"t":"2026-05-06T04:00:00Z","v":139722,"vw":57.026284},{"c":56.85,"h":57.63,"l":56.48,"n":4118,"o":57,"t":"2026-05-07T04:00:00Z","v":201875,"vw":57.002405},{"c":56.3,"h":57.195,"l":56.07,"n":2773,"o":56.75,"t":"2026-05-08T04:00:00Z","v":57295,"vw":56.390267},{"c":56.22,"h":56.85,"l":55.795,"n":3219,"o":56.065,"t":"2026-05-11T04:00:00Z","v":100977,"vw":56.116253},{"c":56.05,"h":56.45,"l":55.45,"n":3720,"o":55.99,"t":"2026-05-12T04:00:00Z","v":115315,"vw":55.905057},{"c":55.74,"h":56.3,"l":55.34,"n":3992,"o":55.9,"t":"2026-05-13T04:00:00Z","v":112602,"vw":55.69389},{"c":55.77,"h":56.745,"l":55.64,"n":2530,"o":55.75,"t":"2026-05-14T04:00:00Z","v":99460,"vw":55.98091},{"c":54.99,"h":55.89,"l":54.61,"n":2615,"o":55.57,"t":"2026-05-15T04:00:00Z","v":77038,"vw":55.124638},{"c":55.9,"h":56.06,"l":55.175,"n":3593,"o":55.48,"t":"2026-05-18T04:00:00Z","v":143295,"vw":55.706782},{"c":55.74,"h":56.03,"l":55.4,"n":2541,"o":55.87,"t":"2026-05-19T04:00:00Z","v":79727,"vw":55.765524},{"c":56.39,"h":56.855,"l":55.87,"n":4831,"o":55.87,"t":"2026-05-20T04:00:00Z","v":204696,"vw":56.462466},{"c":57.07,"h":57.22,"l":55.5,"n":6151,"o":56.39,"t":"2026-05-21T04:00:00Z","v":252731,"vw":56.693768},{"c":57.32,"h":57.82,"l":56,"n":3739,"o":57.57,"t":"2026-05-22T04:00:00Z","v":134739,"vw":57.275567},{"c":57.76,"h":58.385,"l":56.54,"n":3316,"o":57.47,"t":"2026-05-26T04:00:00Z","v":93655,"vw":57.642712},{"c":57.5,"h":58.53,"l":56.82,"n":3841,"o":57.88,"t":"2026-05-27T04:00:00Z","v":131820,"vw":57.892082},{"c":57.81,"h":58.145,"l":56.475,"n":3548,"o":57.54,"t":"2026-05-28T04:00:00Z","v":98888,"vw":57.522216},{"c":57.77,"h":58.14,"l":57.46,"n":4550,"o":57.71,"t":"2026-05-29T04:00:00Z","v":156508,"vw":57.807097},{"c":57.26,"h":57.64,"l":56.2,"n":4132,"o":57.31,"t":"2026-06-01T04:00:00Z","v":103963,"vw":57.217788},{"c":58.22,"h":58.345,"l":56.6,"n":3172,"o":57.02,"t":"2026-06-02T04:00:00Z","v":121134,"vw":57.774764},{"c":56.19,"h":58.42,"l":56.095,"n":2885,"o":57.515,"t":"2026-06-03T04:00:00Z","v":80717,"vw":56.777821},{"c":58.45,"h":58.49,"l":56.69,"n":3666,"o":56.69,"t":"2026-06-04T04:00:00Z","v":86473,"vw":57.977874},{"c":58.97,"h":59.5,"l":56.09,"n":3991,"o":58.24,"t":"2026-06-05T04:00:00Z","v":114444,"vw":58.97476},{"c":59.71,"h":60.175,"l":59,"n":3575,"o":59,"t":"2026-06-08T04:00:00Z","v":97883,"vw":59.664948},{"c":60.01,"h":61.5,"l":59.87,"n":4588,"o":59.87,"t":"2026-06-09T04:00:00Z","v":145597,"vw":60.711741},{"c":60.52,"h":61.11,"l":59.64,"n":3784,"o":60.2,"t":"2026-06-10T04:00:00Z","v":131024,"vw":60.419823},{"c":61.51,"h":61.64,"l":59.7939,"n":3612,"o":60.82,"t":"2026-06-11T04:00:00Z","v":128848,"vw":60.834647},{"c":60.68,"h":62.3825,"l":60.61,"n":4059,"o":61.5,"t":"2026-06-12T04:00:00Z","v":196372,"vw":61.32133},{"c":58.78,"h":60.845,"l":58.46,"n":4564,"o":60.68,"t":"2026-06-15T04:00:00Z","v":162988,"vw":59.377444},{"c":58.84,"h":60.48,"l":58.63,"n":3334,"o":59.2,"t":"2026-06-16T04:00:00Z","v":133758,"vw":59.067798},{"c":57.95,"h":59.36,"l":57.31,"n":4606,"o":58.84,"t":"2026-06-17T04:00:00Z","v":157507,"vw":58.331851},{"c":58.03,"h":59.3,"l":57.39,"n":4036,"o":58.88,"t":"2026-06-18T04:00:00Z","v":460918,"vw":58.099996},{"c":58.75,"h":59.305,"l":57.92,"n":4524,"o":57.92,"t":"2026-06-22T04:00:00Z","v":132795,"vw":58.691046},{"c":59.72,"h":59.92,"l":58.57,"n":4338,"o":58.89,"t":"2026-06-23T04:00:00Z","v":126551,"vw":59.540508},{"c":59.96,"h":60.71,"l":58.95,"n":4466,"o":59.73,"t":"2026-06-24T04:00:00Z","v":163247,"vw":60.070994},{"c":59.35,"h":60.47,"l":58.45,"n":4827,"o":60.05,"t":"2026-06-25T04:00:00Z","v":180211,"vw":59.551201},{"c":61.23,"h":61.63,"l":59.44,"n":3406,"o":59.55,"t":"2026-06-26T04:00:00Z","v":446533,"vw":61.110171},{"c":61,"h":61.26,"l":60.29,"n":4482,"o":61.26,"t":"2026-06-29T04:00:00Z","v":125841,"vw":60.848423},{"c":61.1,"h":61.37,"l":60.25,"n":3753,"o":61,"t":"2026-06-30T04:00:00Z","v":135656,"vw":61.046536},{"c":62.49,"h":62.6,"l":61.03,"n":3628,"o":61.32,"t":"2026-07-01T04:00:00Z","v":98497,"vw":62.239878},{"c":61.19,"h":63.75,"l":61.014,"n":3630,"o":62.6,"t":"2026-07-02T04:00:00Z","v":116255,"vw":61.589092},{"c":61.24,"h":62.33,"l":60.55,"n":3512,"o":61.31,"t":"2026-07-06T04:00:00Z","v":140667,"vw":61.265191},{"c":61.12,"h":62.0875,"l":60.71,"n":3252,"o":61.39,"t":"2026-07-07T04:00:00Z","v":100927,"vw":61.408009},{"c":59.46,"h":61.45,"l":59.2615,"n":3635,"o":60.75,"t":"2026-07-08T04:00:00Z","v":118703,"vw":59.90036},{"c":60.88,"h":60.96,"l":59.46,"n":3166,"o":59.46,"t":"2026-07-09T04:00:00Z","v":81510,"vw":60.441536},{"c":60.74,"h":61.11,"l":59.35,"n":3689,"o":60.63,"t":"2026-07-10T04:00:00Z","v":82619,"vw":60.665308},{"c":61.71,"h":62.3,"l":60.5,"n":4685,"o":61.04,"t":"2026-07-13T04:00:00Z","v":141133,"vw":61.713146},{"c":61.41,"h":62.39,"l":60.935,"n":3271,"o":61.92,"t":"2026-07-14T04:00:00Z","v":109014,"vw":61.680282},{"c":61.8,"h":62.72,"l":61.36,"n":4096,"o":61.41,"t":"2026-07-15T04:00:00Z","v":104474,"vw":61.863029},{"c":63.69,"h":64.055,"l":61.74,"n":3194,"o":61.97,"t":"2026-07-16T04:00:00Z","v":109138,"vw":63.292195},{"c":62.2,"h":63.505,"l":61.69,"n":6624,"o":63.26,"t":"2026-07-17T04:00:00Z","v":141130,"vw":62.561476},{"c":61.39,"h":62.45,"l":61.1,"n":4055,"o":62.22,"t":"2026-07-20T04:00:00Z","v":110383,"vw":61.44963},{"c":61.72,"h":61.72,"l":58.035,"n":6391,"o":60.28,"t":"2026-07-21T04:00:00Z","v":205740,"vw":60.671202},{"c":60.34,"h":61.435,"l":59.48,"n":3326,"o":61.35,"t":"2026-07-22T04:00:00Z","v":116920,"vw":60.235707},{"c":60.55,"h":61.05,"l":58.95,"n":4024,"o":59.88,"t":"2026-07-23T04:00:00Z","v":143262,"vw":60.38134},{"c":61.49,"h":62.05,"l":60.09,"n":5079,"o":60.65,"t":"2026-07-24T04:00:00Z","v":157980,"vw":61.256765},{"c":61.59,"h":62.57,"l":61.345,"n":4187,"o":61.89,"t":"2026-07-27T04:00:00Z","v":98800,"vw":61.897888},{"c":62.49,"h":63.08,"l":62.06,"n":2908,"o":62.18,"t":"2026-07-28T04:00:00Z","v":82112,"vw":62.613569},{"c":61.36,"h":62.74,"l":61.27,"n":2947,"o":62.32,"t":"2026-07-29T04:00:00Z","v":94479,"vw":61.676227},{"c":61.15,"h":61.96,"l":60.43,"n":3674,"o":61.54,"t":"2026-07-30T04:00:00Z","v":120932,"vw":61.152316},{"c":62.4,"h":62.6,"l":60.87,"n":3498,"o":61.05,"t":"2026-07-31T04:00:00Z","v":103088,"vw":62.056139},{"c":63.45,"h":64.03,"l":62.665,"n":4487,"o":63.19,"t":"2026-08-03T04:00:00Z","v":124623,"vw":63.379698},{"c":64.12,"h":64.97,"l":63.1201,"n":4184,"o":63.4,"t":"2026-08-04T04:00:00Z","v":108959,"vw":64.164724},{"c":64.18,"h":64.76,"l":63.07,"n":4973,"o":64.22,"t":"2026-08-05T04:00:00Z","v":225388,"vw":63.843551},{"c":63.8,"h":65.02,"l":63.52,"n":5234,"o":64.65,"t":"2026-08-06T04:00:00Z","v":128096,"vw":64.376312},{"c":63.33,"h":63.73,"l":62.51,"n":3682,"o":63.56,"t":"2026-08-07T04:00:00Z","v":73248,"vw":63.19367},{"c":62.75,"h":63.62,"l":62.34,"n":3412,"o":62.97,"t":"2026-08-10T04:00:00Z","v":82928,"vw":62.882811},{"c":63.62,"h":63.98,"l":62.55,"n":3096,"o":62.55,"t":"2026-08-11T04:00:00Z","v":64875,"vw":63.185066},{"c":64.1,"h":64.37,"l":63,"n":1907,"o":64.03,"t":"2026-08-12T04:00:00Z","v":71055,"vw":63.838443},{"c":64.6,"h":65.09,"l":64.205,"n":2548,"o":64.5,"t":"2026-08-13T04:00:00Z","v":49104,"vw":64.581989},{"c":64.18,"h":65.05,"l":64.035,"n":3425,"o":64.49,"t":"2026-08-14T04:00:00Z","v":60952,"vw":64.388811},{"c":64.35,"h":65.0012,"l":63.4,"n":5997,"o":63.93,"t":"2026-08-17T04:00:00Z","v":114552,"vw":64.277441},{"c":64.22,"h":64.735,"l":63.02,"n":4070,"o":64.23,"t":"2026-08-18T04:00:00Z","v":63702,"vw":64.210565},{"c":62.51,"h":64.925,"l":62.19,"n":6123,"o":64.58,"t":"2026-08-19T04:00:00Z","v":176360,"vw":63.180142},{"c":62.82,"h":63.22,"l":62.1,"n":4797,"o":62.15,"t":"2026-08-20T04:00:00Z","v":88417,"vw":62.789331},{"c":63.03,"h":63.31,"l":62.385,"n":5162,"o":63.13,"t":"2026-08-21T04:00:00Z","v":160256,"vw":62.926553},{"c":63.01,"h":63.88,"l":62.5875,"n":5678,"o":62.93,"t":"2026-08-24T04:00:00Z","v":110503,"vw":63.231908},{"c":62.12,"h":63.48,"l":62.01,"n":6004,"o":63.48,"t":"2026-08-25T04:00:00Z","v":127173,"vw":62.561535},{"c":61.965,"h":62.8775,"l":61.91,"n":3942,"o":62.46,"t":"2026-08-26T04:00:00Z","v":76464,"vw":62.195404},{"c":62.19,"h":62.35,"l":60.9982,"n":5342,"o":61.72,"t":"2026-08-27T04:00:00Z","v":94473,"vw":62.003966},{"c":62.26,"h":63.485,"l":61.945,"n":4804,"o":62.65,"t":"2026-08-28T04:00:00Z","v":100625,"vw":62.43496},{"c":61.35,"h":62.13,"l":61.2,"n":3054,"o":61.96,"t":"2026-08-31T04:00:00Z","v":79591,"vw":61.489636},{"c":60.79,"h":61.59,"l":60.48,"n":3150,"o":60.95,"t":"2026-09-01T04:00:00Z","v":67814,"vw":60.82664},{"c":62.57,"h":62.67,"l":60.76,"n":2392,"o":60.88,"t":"2026-09-02T04:00:00Z","v":85062,"vw":62.39684},{"c":62.89,"h":63.5499,"l":62.79,"n":4256,"o":62.79,"t":"2026-09-03T04:00:00Z","v":73871,"vw":63.172217},{"c":63.68,"h":64.02,"l":62.61,"n":3169,"o":62.61,"t":"2026-09-04T04:00:00Z","v":73808,"vw":63.443924},{"c":62.81,"h":63.815,"l":62.7,"n":2889,"o":63.32,"t":"2026-09-08T04:00:00Z","v":79117,"vw":63.090935},{"c":62.19,"h":62.7,"l":61.565,"n":2529,"o":62.2,"t":"2026-09-09T04:00:00Z","v":65685,"vw":62.230071},{"c":63.42,"h":63.47,"l":61.65,"n":2252,"o":62.05,"t":"2026-09-10T04:00:00Z","v":55432,"vw":62.903459},{"c":63.12,"h":64.4,"l":62.29,"n":3948,"o":63.94,"t":"2026-09-11T04:00:00Z","v":76069,"vw":63.316009},{"c":63.1,"h":63.75,"l":62.8,"n":6317,"o":63.26,"t":"2026-09-14T04:00:00Z","v":128956,"vw":63.320719},{"c":63.52,"h":63.7,"l":62.67,"n":4527,"o":63.5,"t":"2026-09-15T04:00:00Z","v":121791,"vw":63.33681},{"c":61.28,"h":63.93,"l":60.29,"n":5890,"o":63.79,"t":"2026-09-16T04:00:00Z","v":119569,"vw":61.856371},{"c":61.81,"h":62.55,"l":60.67,"n":3494,"o":61.89,"t":"2026-09-17T04:00:00Z","v":76077,"vw":61.908522},{"c":61.68,"h":62.26,"l":61.04,"n":4125,"o":61.43,"t":"2026-09-18T04:00:00Z","v":180384,"vw":61.632815},{"c":61.23,"h":62.465,"l":61.16,"n":4773,"o":61.62,"t":"2026-09-21T04:00:00Z","v":116512,"vw":61.590191},{"c":60.51,"h":61.72,"l":60.315,"n":3619,"o":61.49,"t":"2026-09-22T04:00:00Z","v":88229,"vw":60.835052},{"c":59.85,"h":60.355,"l":59.635,"n":3184,"o":60.29,"t":"2026-09-23T04:00:00Z","v":124622,"vw":59.843355},{"c":60.16,"h":60.4307,"l":59.45,"n":2300,"o":60.07,"t":"2026-09-24T04:00:00Z","v":56691,"vw":60.071089},{"c":60.62,"h":60.86,"l":59.73,"n":4456,"o":60.29,"t":"2026-09-25T04:00:00Z","v":89742,"vw":60.427173},{"c":59.93,"h":60.8199,"l":59.75,"n":2470,"o":60.25,"t":"2026-09-28T04:00:00Z","v":63035,"vw":60.073201},{"c":59.55,"h":60.64,"l":58.55,"n":3632,"o":60.23,"t":"2026-09-29T04:00:00Z","v":93345,"vw":59.523295},{"c":59.26,"h":59.79,"l":58.68,"n":4293,"o":59.45,"t":"2026-09-30T04:00:00Z","v":101184,"vw":59.282478},{"c":59.88,"h":59.88,"l":58.21,"n":3607,"o":58.91,"t":"2026-10-01T04:00:00Z","v":60423,"vw":59.289126},{"c":60.85,"h":61.335,"l":60.21,"n":3479,"o":60.53,"t":"2026-10-02T04:00:00Z","v":47424,"vw":60.767475},{"c":60.67,"h":61.1,"l":60.43,"n":2875,"o":61.1,"t":"2026-10-05T04:00:00Z","v":50873,"vw":60.728629},{"c":60.44,"h":61.32,"l":60.38,"n":4069,"o":60.7,"t":"2026-10-06T04:00:00Z","v":80399,"vw":60.745792},{"c":59.85,"h":59.98,"l":59.28,"n":2693,"o":59.82,"t":"2026-10-07T04:00:00Z","v":54467,"vw":59.720313},{"c":60.4,"h":60.53,"l":59.3,"n":3762,"o":59.45,"t":"2026-10-08T04:00:00Z","v":64664,"vw":60.091879},{"c":59.65,"h":60.16,"l":59.6,"n":1999,"o":60.1,"t":"2026-10-09T04:00:00Z","v":48794,"vw":59.726231},{"c":60.19,"h":60.46,"l":59.44,"n":3470,"o":59.44,"t":"2026-10-12T04:00:00Z","v":63758,"vw":60.108946},{"c":60.09,"h":61.01,"l":59.7,"n":3425,"o":60.6,"t":"2026-10-13T04:00:00Z","v":53753,"vw":60.300301},{"c":59.22,"h":59.91,"l":58.88,"n":3315,"o":59.32,"t":"2026-10-14T04:00:00Z","v":65082,"vw":59.227323},{"c":59.79,"h":60.58,"l":59.41,"n":3368,"o":59.7,"t":"2026-10-15T04:00:00Z","v":57517,"vw":59.726435},{"c":59.81,"h":61.1025,"l":59.74,"n":2673,"o":60.01,"t":"2026-10-16T04:00:00Z","v":61277,"vw":60.191454},{"c":59.13,"h":60.23,"l":58.99,"n":3560,"o":59.91,"t":"2026-10-19T04:00:00Z","v":60230,"vw":59.532419},{"c":60.93,"h":62.3,"l":59.58,"n":6530,"o":59.58,"t":"2026-10-20T04:00:00Z","v":122278,"vw":61.207737},{"c":60.07,"h":61.72,"l":59.97,"n":3376,"o":61.05,"t":"2026-10-21T04:00:00Z","v":111686,"vw":60.739445},{"c":61.24,"h":61.68,"l":60.11,"n":6623,"o":60.12,"t":"2026-10-22T04:00:00Z","v":104230,"vw":60.822329}],"volatilityBars":[{"c":61.2,"h":61.3,"l":61.2,"n":22,"o":61.3,"t":"2026-09-22T08:00:00Z","v":3996,"vw":61.25},{"c":61.34,"h":61.65,"l":61.03,"n":983,"o":61.49,"t":"2026-09-22T13:30:00Z","v":14759,"vw":61.294887},{"c":61.24,"h":61.27,"l":61.24,"n":13,"o":61.27,"t":"2026-09-22T13:45:00Z","v":494,"vw":61.257395},{"c":61.485,"h":61.72,"l":61.43,"n":55,"o":61.43,"t":"2026-09-22T14:00:00Z","v":2307,"vw":61.589128},{"c":61.19,"h":61.35,"l":61.19,"n":63,"o":61.33,"t":"2026-09-22T14:15:00Z","v":2116,"vw":61.269788},{"c":60.905,"h":61.09,"l":60.905,"n":34,"o":61.09,"t":"2026-09-22T14:30:00Z","v":861,"vw":61.037082},{"c":60.41,"h":60.71,"l":60.41,"n":45,"o":60.6,"t":"2026-09-22T14:45:00Z","v":938,"vw":60.598929},{"c":60.58,"h":60.705,"l":60.575,"n":29,"o":60.685,"t":"2026-09-22T15:00:00Z","v":1483,"vw":60.632708},{"c":60.49,"h":60.49,"l":60.315,"n":76,"o":60.36,"t":"2026-09-22T15:30:00Z","v":1646,"vw":60.395},{"c":60.58,"h":60.58,"l":60.39,"n":56,"o":60.39,"t":"2026-09-22T15:45:00Z","v":1456,"vw":60.516667},{"c":60.63,"h":60.63,"l":60.63,"n":8,"o":60.63,"t":"2026-09-22T16:00:00Z","v":410,"vw":60.63},{"c":60.55,"h":60.55,"l":60.55,"n":3,"o":60.55,"t":"2026-09-22T16:15:00Z","v":140,"vw":60.55},{"c":60.545,"h":60.545,"l":60.45,"n":37,"o":60.45,"t":"2026-09-22T16:30:00Z","v":683,"vw":60.49875},{"c":60.52,"h":60.52,"l":60.52,"n":3,"o":60.52,"t":"2026-09-22T16:45:00Z","v":166,"vw":60.52},{"c":60.4562,"h":60.4562,"l":60.4562,"n":3,"o":60.4562,"t":"2026-09-22T17:15:00Z","v":383,"vw":60.4562},{"c":60.73,"h":60.73,"l":60.73,"n":31,"o":60.73,"t":"2026-09-22T17:30:00Z","v":1033,"vw":60.73},{"c":61,"h":61.16,"l":60.78,"n":53,"o":60.78,"t":"2026-09-22T17:45:00Z","v":2088,"vw":61.000982},{"c":60.85,"h":60.99,"l":60.85,"n":36,"o":60.91,"t":"2026-09-22T18:00:00Z","v":933,"vw":60.885},{"c":60.87,"h":60.87,"l":60.87,"n":16,"o":60.87,"t":"2026-09-22T18:15:00Z","v":329,"vw":60.87},{"c":60.785,"h":60.785,"l":60.785,"n":10,"o":60.785,"t":"2026-09-22T19:00:00Z","v":310,"vw":60.785},{"c":60.78,"h":60.84,"l":60.78,"n":51,"o":60.84,"t":"2026-09-22T19:15:00Z","v":1633,"vw":60.821735},{"c":60.84,"h":60.89,"l":60.84,"n":55,"o":60.89,"t":"2026-09-22T19:30:00Z","v":1728,"vw":60.881},{"c":60.505,"h":60.87,"l":60.45,"n":380,"o":60.87,"t":"2026-09-22T19:45:00Z","v":7147,"vw":60.576979},{"c":60.51,"h":60.51,"l":60.51,"n":8,"o":60.51,"t":"2026-09-22T20:00:00Z","v":16423,"vw":60.51},{"c":60.6,"h":60.6,"l":60.6,"n":21,"o":60.6,"t":"2026-09-22T21:00:00Z","v":10015,"vw":60.6},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-09-23T08:00:00Z","v":100,"vw":60.23},{"c":60.29,"h":60.29,"l":60.29,"n":4,"o":60.29,"t":"2026-09-23T13:30:00Z","v":167,"vw":60.29},{"c":60.355,"h":60.355,"l":60.355,"n":1,"o":60.355,"t":"2026-09-23T13:45:00Z","v":100,"vw":60.355},{"c":60.12,"h":60.2,"l":60.08,"n":34,"o":60.2,"t":"2026-09-23T14:00:00Z","v":860,"vw":60.128},{"c":60.275,"h":60.305,"l":60.275,"n":36,"o":60.305,"t":"2026-09-23T14:15:00Z","v":1198,"vw":60.285556},{"c":60.02,"h":60.135,"l":60.02,"n":57,"o":60.105,"t":"2026-09-23T14:30:00Z","v":1554,"vw":60.054828},{"c":60.17,"h":60.17,"l":60.015,"n":15,"o":60.015,"t":"2026-09-23T14:45:00Z","v":431,"vw":60.118333},{"c":60.16,"h":60.17,"l":60.13,"n":36,"o":60.15,"t":"2026-09-23T15:00:00Z","v":978,"vw":60.1525},{"c":60.04,"h":60.27,"l":60.03,"n":61,"o":60.17,"t":"2026-09-23T15:15:00Z","v":2587,"vw":60.08},{"c":59.9,"h":59.95,"l":59.81,"n":44,"o":59.81,"t":"2026-09-23T15:30:00Z","v":1405,"vw":59.896186},{"c":59.8,"h":59.84,"l":59.8,"n":24,"o":59.81,"t":"2026-09-23T15:45:00Z","v":693,"vw":59.8225},{"c":59.71,"h":59.73,"l":59.65,"n":64,"o":59.73,"t":"2026-09-23T16:15:00Z","v":3613,"vw":59.694153},{"c":59.86,"h":59.88,"l":59.7,"n":41,"o":59.7,"t":"2026-09-23T16:30:00Z","v":1163,"vw":59.807008},{"c":59.735,"h":59.81,"l":59.735,"n":14,"o":59.8,"t":"2026-09-23T16:45:00Z","v":494,"vw":59.77625},{"c":59.975,"h":59.975,"l":59.7,"n":130,"o":59.72,"t":"2026-09-23T17:00:00Z","v":6921,"vw":59.753488},{"c":60,"h":60.07,"l":60,"n":77,"o":60.07,"t":"2026-09-23T17:15:00Z","v":1953,"vw":60.03381},{"c":59.96,"h":59.97,"l":59.82,"n":79,"o":59.9,"t":"2026-09-23T17:30:00Z","v":4103,"vw":59.866692},{"c":60.07,"h":60.07,"l":60.07,"n":20,"o":60.07,"t":"2026-09-23T17:45:00Z","v":1013,"vw":60.07},{"c":60,"h":60,"l":60,"n":11,"o":60,"t":"2026-09-23T18:00:00Z","v":217,"vw":60},{"c":60.01,"h":60.01,"l":60.01,"n":7,"o":60.01,"t":"2026-09-23T18:15:00Z","v":133,"vw":60.01},{"c":59.85,"h":59.96,"l":59.85,"n":51,"o":59.96,"t":"2026-09-23T18:30:00Z","v":1078,"vw":59.929545},{"c":59.81,"h":59.81,"l":59.81,"n":8,"o":59.81,"t":"2026-09-23T18:45:00Z","v":320,"vw":59.81},{"c":59.8,"h":59.82,"l":59.8,"n":41,"o":59.82,"t":"2026-09-23T19:00:00Z","v":875,"vw":59.812308},{"c":59.78,"h":59.84,"l":59.75,"n":71,"o":59.75,"t":"2026-09-23T19:15:00Z","v":2082,"vw":59.786071},{"c":59.89,"h":59.89,"l":59.635,"n":158,"o":59.75,"t":"2026-09-23T19:30:00Z","v":6638,"vw":59.723624},{"c":59.84,"h":60,"l":59.65,"n":697,"o":59.73,"t":"2026-09-23T19:45:00Z","v":36162,"vw":59.809696},{"c":59.85,"h":59.85,"l":59.85,"n":7,"o":59.85,"t":"2026-09-23T20:00:00Z","v":37286,"vw":59.85},{"c":59.55,"h":59.55,"l":59.45,"n":3,"o":59.45,"t":"2026-09-24T08:00:00Z","v":234,"vw":59.5},{"c":60.29,"h":60.375,"l":60.07,"n":363,"o":60.07,"t":"2026-09-24T13:30:00Z","v":1829,"vw":60.188911},{"c":59.8,"h":59.935,"l":59.8,"n":32,"o":59.935,"t":"2026-09-24T14:30:00Z","v":636,"vw":59.855},{"c":59.5,"h":59.635,"l":59.5,"n":42,"o":59.635,"t":"2026-09-24T15:00:00Z","v":903,"vw":59.59},{"c":59.65,"h":59.65,"l":59.49,"n":32,"o":59.49,"t":"2026-09-24T15:30:00Z","v":1216,"vw":59.566946},{"c":59.59,"h":59.59,"l":59.45,"n":10,"o":59.53,"t":"2026-09-24T15:45:00Z","v":1441,"vw":59.520715},{"c":59.68,"h":59.68,"l":59.68,"n":8,"o":59.68,"t":"2026-09-24T16:00:00Z","v":307,"vw":59.68},{"c":60.13,"h":60.215,"l":59.67,"n":92,"o":59.67,"t":"2026-09-24T16:15:00Z","v":10751,"vw":60.01178},{"c":60.08,"h":60.18,"l":60.08,"n":32,"o":60.18,"t":"2026-09-24T16:30:00Z","v":1419,"vw":60.13},{"c":60.08,"h":60.09,"l":60.08,"n":25,"o":60.09,"t":"2026-09-24T16:45:00Z","v":749,"vw":60.085},{"c":60.12,"h":60.2729,"l":60.12,"n":19,"o":60.16,"t":"2026-09-24T17:15:00Z","v":939,"vw":60.225939},{"c":60.4307,"h":60.4307,"l":60.27,"n":31,"o":60.27,"t":"2026-09-24T17:45:00Z","v":1368,"vw":60.331569},{"c":60.35,"h":60.35,"l":60.35,"n":15,"o":60.35,"t":"2026-09-24T18:15:00Z","v":342,"vw":60.35},{"c":60.18,"h":60.19,"l":60.18,"n":22,"o":60.19,"t":"2026-09-24T18:30:00Z","v":903,"vw":60.1825},{"c":60.205,"h":60.21,"l":60.205,"n":31,"o":60.21,"t":"2026-09-24T19:30:00Z","v":423,"vw":60.2075},{"c":60.07,"h":60.27,"l":60.05,"n":251,"o":60.16,"t":"2026-09-24T19:45:00Z","v":6005,"vw":60.165733},{"c":60.16,"h":60.16,"l":60.16,"n":12,"o":60.16,"t":"2026-09-24T20:00:00Z","v":15882,"vw":60.16},{"c":60.5,"h":60.61,"l":60.12,"n":1544,"o":60.29,"t":"2026-09-25T13:30:00Z","v":19430,"vw":60.385415},{"c":60.44,"h":60.49,"l":59.73,"n":171,"o":60.45,"t":"2026-09-25T13:45:00Z","v":13756,"vw":60.203865},{"c":60.165,"h":60.21,"l":59.97,"n":50,"o":60.21,"t":"2026-09-25T14:00:00Z","v":1548,"vw":60.125957},{"c":60.25,"h":60.32,"l":60.25,"n":19,"o":60.32,"t":"2026-09-25T14:15:00Z","v":396,"vw":60.284826},{"c":60.25,"h":60.25,"l":60.25,"n":6,"o":60.25,"t":"2026-09-25T14:45:00Z","v":106,"vw":60.25},{"c":60.1829,"h":60.41,"l":60.1829,"n":28,"o":60.39,"t":"2026-09-25T15:00:00Z","v":868,"vw":60.257068},{"c":60.18,"h":60.18,"l":60.18,"n":3,"o":60.18,"t":"2026-09-25T15:15:00Z","v":105,"vw":60.18},{"c":60,"h":60.49,"l":60,"n":51,"o":60.27,"t":"2026-09-25T15:30:00Z","v":1909,"vw":60.17},{"c":60.215,"h":60.215,"l":60.215,"n":12,"o":60.215,"t":"2026-09-25T15:45:00Z","v":377,"vw":60.215},{"c":60.82,"h":60.83,"l":60.31,"n":42,"o":60.31,"t":"2026-09-25T16:00:00Z","v":1072,"vw":60.626266},{"c":60.77,"h":60.86,"l":60.76,"n":57,"o":60.77,"t":"2026-09-25T16:15:00Z","v":2935,"vw":60.807284},{"c":60.545,"h":60.6221,"l":60.545,"n":17,"o":60.6221,"t":"2026-09-25T17:15:00Z","v":544,"vw":60.58833},{"c":60.65,"h":60.65,"l":60.65,"n":15,"o":60.65,"t":"2026-09-25T17:30:00Z","v":305,"vw":60.65},{"c":60.48,"h":60.48,"l":60.27,"n":8,"o":60.27,"t":"2026-09-25T17:45:00Z","v":307,"vw":60.347206},{"c":60.63,"h":60.65,"l":60.63,"n":28,"o":60.65,"t":"2026-09-25T18:15:00Z","v":1309,"vw":60.6372},{"c":60.68,"h":60.68,"l":60.68,"n":10,"o":60.68,"t":"2026-09-25T18:30:00Z","v":164,"vw":60.68},{"c":60.72,"h":60.72,"l":60.72,"n":1,"o":60.72,"t":"2026-09-25T19:00:00Z","v":183,"vw":60.72},{"c":60.53,"h":60.53,"l":60.53,"n":9,"o":60.53,"t":"2026-09-25T19:15:00Z","v":126,"vw":60.53},{"c":60.65,"h":60.69,"l":60.54,"n":617,"o":60.665,"t":"2026-09-25T19:45:00Z","v":12312,"vw":60.630843},{"c":60.62,"h":60.62,"l":60.62,"n":21,"o":60.62,"t":"2026-09-25T20:00:00Z","v":10845,"vw":60.62},{"c":60.28,"h":60.28,"l":60.28,"n":2,"o":60.28,"t":"2026-09-28T08:15:00Z","v":155,"vw":60.28},{"c":60.15,"h":60.4,"l":60.15,"n":13,"o":60.4,"t":"2026-09-28T09:00:00Z","v":6363,"vw":60.394571},{"c":60.6,"h":60.6,"l":60.25,"n":426,"o":60.25,"t":"2026-09-28T13:30:00Z","v":3750,"vw":60.455425},{"c":60.385,"h":60.48,"l":60.385,"n":29,"o":60.48,"t":"2026-09-28T13:45:00Z","v":842,"vw":60.445},{"c":60.57,"h":60.8199,"l":60.18,"n":50,"o":60.465,"t":"2026-09-28T14:15:00Z","v":1159,"vw":60.470446},{"c":60.285,"h":60.33,"l":60.285,"n":15,"o":60.33,"t":"2026-09-28T14:45:00Z","v":445,"vw":60.3},{"c":60.245,"h":60.255,"l":59.93,"n":61,"o":59.97,"t":"2026-09-28T15:00:00Z","v":3538,"vw":59.994322},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-09-28T15:15:00Z","v":100,"vw":60.02},{"c":60.19,"h":60.38,"l":60.19,"n":41,"o":60.34,"t":"2026-09-28T15:30:00Z","v":944,"vw":60.32044},{"c":60.2775,"h":60.34,"l":60.2775,"n":35,"o":60.34,"t":"2026-09-28T15:45:00Z","v":475,"vw":60.30875},{"c":60.005,"h":60.04,"l":60.005,"n":25,"o":60.04,"t":"2026-09-28T16:00:00Z","v":935,"vw":60.035},{"c":60.36,"h":60.37,"l":60.36,"n":24,"o":60.36,"t":"2026-09-28T16:15:00Z","v":837,"vw":60.3625},{"c":60.21,"h":60.4,"l":60.21,"n":40,"o":60.4,"t":"2026-09-28T16:30:00Z","v":612,"vw":60.2975},{"c":60.35,"h":60.35,"l":60.35,"n":6,"o":60.35,"t":"2026-09-28T16:45:00Z","v":158,"vw":60.35},{"c":60.76,"h":60.76,"l":60.505,"n":28,"o":60.52,"t":"2026-09-28T17:00:00Z","v":771,"vw":60.56386},{"c":60.39,"h":60.62,"l":60.39,"n":37,"o":60.62,"t":"2026-09-28T17:15:00Z","v":737,"vw":60.4775},{"c":60.5,"h":60.5,"l":60.26,"n":28,"o":60.26,"t":"2026-09-28T17:30:00Z","v":849,"vw":60.325},{"c":60.55,"h":60.55,"l":60.55,"n":5,"o":60.55,"t":"2026-09-28T17:45:00Z","v":108,"vw":60.55},{"c":60.29,"h":60.405,"l":60.29,"n":12,"o":60.405,"t":"2026-09-28T18:00:00Z","v":573,"vw":60.373994},{"c":60.35,"h":60.35,"l":60.35,"n":2,"o":60.35,"t":"2026-09-28T18:15:00Z","v":102,"vw":60.35},{"c":60.355,"h":60.355,"l":60.355,"n":34,"o":60.355,"t":"2026-09-28T18:30:00Z","v":478,"vw":60.355},{"c":60.315,"h":60.315,"l":60.315,"n":6,"o":60.315,"t":"2026-09-28T18:45:00Z","v":122,"vw":60.315},{"c":60.245,"h":60.28,"l":60.185,"n":33,"o":60.25,"t":"2026-09-28T19:00:00Z","v":958,"vw":60.255714},{"c":60.18,"h":60.19,"l":60.18,"n":11,"o":60.19,"t":"2026-09-28T19:15:00Z","v":524,"vw":60.183106},{"c":60.06,"h":60.115,"l":59.94,"n":105,"o":60.08,"t":"2026-09-28T19:30:00Z","v":4987,"vw":60.051579},{"c":59.97,"h":60.12,"l":59.75,"n":364,"o":59.96,"t":"2026-09-28T19:45:00Z","v":9719,"vw":59.955689},{"c":59.93,"h":59.93,"l":59.93,"n":9,"o":59.93,"t":"2026-09-28T20:00:00Z","v":14036,"vw":59.93},{"c":59.68,"h":59.68,"l":59.68,"n":1,"o":59.68,"t":"2026-09-29T08:00:00Z","v":100,"vw":59.68},{"c":60.54,"h":60.64,"l":59.76,"n":1283,"o":60.23,"t":"2026-09-29T13:30:00Z","v":17412,"vw":60.409772},{"c":60.51,"h":60.51,"l":60.51,"n":9,"o":60.51,"t":"2026-09-29T13:45:00Z","v":141,"vw":60.51},{"c":59.765,"h":59.765,"l":59.73,"n":21,"o":59.73,"t":"2026-09-29T14:00:00Z","v":1009,"vw":59.759615},{"c":59.51,"h":59.51,"l":59.51,"n":15,"o":59.51,"t":"2026-09-29T14:30:00Z","v":558,"vw":59.51},{"c":59.305,"h":59.61,"l":59.305,"n":69,"o":59.5,"t":"2026-09-29T15:00:00Z","v":3866,"vw":59.396608},{"c":59.16,"h":59.16,"l":59.16,"n":13,"o":59.16,"t":"2026-09-29T15:30:00Z","v":422,"vw":59.16},{"c":58.94,"h":58.99,"l":58.94,"n":78,"o":58.99,"t":"2026-09-29T16:15:00Z","v":4924,"vw":58.950665},{"c":58.7702,"h":58.935,"l":58.77,"n":12,"o":58.935,"t":"2026-09-29T16:30:00Z","v":7301,"vw":58.772423},{"c":58.87,"h":58.9,"l":58.87,"n":12,"o":58.9,"t":"2026-09-29T16:45:00Z","v":525,"vw":58.885},{"c":58.86,"h":58.86,"l":58.86,"n":20,"o":58.86,"t":"2026-09-29T17:00:00Z","v":437,"vw":58.86},{"c":58.58,"h":58.58,"l":58.55,"n":7,"o":58.55,"t":"2026-09-29T17:15:00Z","v":222,"vw":58.565},{"c":58.82,"h":58.82,"l":58.82,"n":9,"o":58.82,"t":"2026-09-29T17:30:00Z","v":476,"vw":58.82},{"c":58.94,"h":58.94,"l":58.73,"n":25,"o":58.895,"t":"2026-09-29T17:45:00Z","v":962,"vw":58.865936},{"c":59.01,"h":59.0103,"l":58.82,"n":42,"o":58.82,"t":"2026-09-29T18:00:00Z","v":2215,"vw":58.928977},{"c":59.18,"h":59.18,"l":59.18,"n":11,"o":59.18,"t":"2026-09-29T18:15:00Z","v":423,"vw":59.18},{"c":59.19,"h":59.19,"l":59.19,"n":10,"o":59.19,"t":"2026-09-29T18:30:00Z","v":174,"vw":59.19},{"c":59.14,"h":59.15,"l":59.14,"n":20,"o":59.15,"t":"2026-09-29T18:45:00Z","v":738,"vw":59.146441},{"c":59.13,"h":59.13,"l":59.13,"n":12,"o":59.13,"t":"2026-09-29T19:00:00Z","v":358,"vw":59.13},{"c":59.11,"h":59.11,"l":59.1054,"n":24,"o":59.1054,"t":"2026-09-29T19:15:00Z","v":429,"vw":59.1077},{"c":59.22,"h":59.26,"l":59.22,"n":28,"o":59.26,"t":"2026-09-29T19:30:00Z","v":822,"vw":59.245723},{"c":59.53,"h":59.66,"l":59.4,"n":591,"o":59.44,"t":"2026-09-29T19:45:00Z","v":15948,"vw":59.528266},{"c":59.37,"h":59.55,"l":59.35,"n":25,"o":59.55,"t":"2026-09-29T20:00:00Z","v":21381,"vw":59.545227},{"c":59.42,"h":59.79,"l":59.12,"n":937,"o":59.45,"t":"2026-09-30T13:30:00Z","v":9959,"vw":59.575199},{"c":59.43,"h":59.61,"l":59.24,"n":1277,"o":59.38,"t":"2026-09-30T13:45:00Z","v":19340,"vw":59.450423},{"c":59.58,"h":59.58,"l":59.58,"n":8,"o":59.58,"t":"2026-09-30T14:00:00Z","v":220,"vw":59.58},{"c":59.2,"h":59.26,"l":59.2,"n":20,"o":59.26,"t":"2026-09-30T14:15:00Z","v":514,"vw":59.24},{"c":58.95,"h":58.95,"l":58.95,"n":11,"o":58.95,"t":"2026-09-30T14:30:00Z","v":551,"vw":58.95},{"c":59.12,"h":59.12,"l":59.12,"n":4,"o":59.12,"t":"2026-09-30T14:45:00Z","v":191,"vw":59.12},{"c":58.98,"h":58.98,"l":58.98,"n":3,"o":58.98,"t":"2026-09-30T15:15:00Z","v":106,"vw":58.98},{"c":58.98,"h":59.15,"l":58.98,"n":44,"o":59.15,"t":"2026-09-30T15:30:00Z","v":943,"vw":59.103552},{"c":58.8878,"h":58.8878,"l":58.79,"n":30,"o":58.79,"t":"2026-09-30T16:30:00Z","v":864,"vw":58.844716},{"c":58.9,"h":58.92,"l":58.9,"n":30,"o":58.9,"t":"2026-09-30T17:00:00Z","v":1570,"vw":58.914},{"c":58.89,"h":58.9,"l":58.81,"n":28,"o":58.81,"t":"2026-09-30T17:15:00Z","v":966,"vw":58.852845},{"c":58.885,"h":58.9,"l":58.785,"n":15,"o":58.785,"t":"2026-09-30T17:30:00Z","v":744,"vw":58.823705},{"c":58.83,"h":58.885,"l":58.83,"n":11,"o":58.885,"t":"2026-09-30T17:45:00Z","v":430,"vw":58.846988},{"c":58.735,"h":58.88,"l":58.735,"n":56,"o":58.83,"t":"2026-09-30T18:00:00Z","v":1615,"vw":58.796022},{"c":58.68,"h":58.78,"l":58.68,"n":19,"o":58.77,"t":"2026-09-30T18:15:00Z","v":767,"vw":58.735686},{"c":58.8,"h":58.8,"l":58.6806,"n":36,"o":58.6806,"t":"2026-09-30T18:30:00Z","v":1534,"vw":58.759767},{"c":58.9,"h":58.9,"l":58.88,"n":19,"o":58.88,"t":"2026-09-30T18:45:00Z","v":685,"vw":58.885376},{"c":58.9,"h":58.9,"l":58.89,"n":19,"o":58.895,"t":"2026-09-30T19:00:00Z","v":897,"vw":58.894415},{"c":59.03,"h":59.04,"l":58.9,"n":82,"o":58.9,"t":"2026-09-30T19:15:00Z","v":2494,"vw":58.993462},{"c":59.1225,"h":59.1225,"l":59.075,"n":15,"o":59.075,"t":"2026-09-30T19:30:00Z","v":280,"vw":59.09875},{"c":59.21,"h":59.26,"l":59.12,"n":404,"o":59.2527,"t":"2026-09-30T19:45:00Z","v":11066,"vw":59.208367},{"c":59.26,"h":59.26,"l":59.24,"n":15,"o":59.24,"t":"2026-09-30T20:00:00Z","v":22282,"vw":59.259682},{"c":58.37,"h":59.13,"l":58.32,"n":1121,"o":58.91,"t":"2026-10-01T13:30:00Z","v":9012,"vw":58.788778},{"c":58.545,"h":58.85,"l":58.48,"n":44,"o":58.85,"t":"2026-10-01T13:45:00Z","v":1392,"vw":58.561875},{"c":58.255,"h":58.55,"l":58.255,"n":41,"o":58.55,"t":"2026-10-01T14:00:00Z","v":1839,"vw":58.3845},{"c":58.25,"h":58.285,"l":58.25,"n":22,"o":58.285,"t":"2026-10-01T14:15:00Z","v":960,"vw":58.263848},{"c":58.56,"h":58.56,"l":58.46,"n":44,"o":58.47,"t":"2026-10-01T14:30:00Z","v":1507,"vw":58.486773},{"c":58.53,"h":58.53,"l":58.53,"n":17,"o":58.53,"t":"2026-10-01T14:45:00Z","v":513,"vw":58.53},{"c":58.31,"h":58.42,"l":58.21,"n":82,"o":58.42,"t":"2026-10-01T15:00:00Z","v":1674,"vw":58.28511},{"c":58.39,"h":58.39,"l":58.39,"n":5,"o":58.39,"t":"2026-10-01T15:15:00Z","v":161,"vw":58.39},{"c":58.28,"h":58.49,"l":58.28,"n":54,"o":58.49,"t":"2026-10-01T15:30:00Z","v":1979,"vw":58.446828},{"c":58.86,"h":58.86,"l":58.695,"n":38,"o":58.75,"t":"2026-10-01T15:45:00Z","v":1312,"vw":58.758045},{"c":58.94,"h":58.94,"l":58.92,"n":16,"o":58.92,"t":"2026-10-01T16:00:00Z","v":500,"vw":58.93},{"c":59.09,"h":59.09,"l":59.09,"n":18,"o":59.09,"t":"2026-10-01T16:15:00Z","v":349,"vw":59.09},{"c":59.255,"h":59.36,"l":59.24,"n":71,"o":59.29,"t":"2026-10-01T16:30:00Z","v":2310,"vw":59.300299},{"c":59.12,"h":59.38,"l":59.12,"n":34,"o":59.38,"t":"2026-10-01T17:00:00Z","v":1377,"vw":59.248},{"c":59.34,"h":59.45,"l":59.34,"n":28,"o":59.4,"t":"2026-10-01T17:15:00Z","v":802,"vw":59.403333},{"c":59.35,"h":59.35,"l":59.26,"n":18,"o":59.26,"t":"2026-10-01T17:30:00Z","v":335,"vw":59.305},{"c":59.5199,"h":59.5199,"l":59.315,"n":6,"o":59.315,"t":"2026-10-01T17:45:00Z","v":443,"vw":59.375624},{"c":59.13,"h":59.23,"l":59.12,"n":31,"o":59.12,"t":"2026-10-01T18:00:00Z","v":639,"vw":59.16},{"c":59.27,"h":59.27,"l":59.27,"n":8,"o":59.27,"t":"2026-10-01T18:15:00Z","v":195,"vw":59.27},{"c":59.32,"h":59.43,"l":59.32,"n":12,"o":59.43,"t":"2026-10-01T18:30:00Z","v":341,"vw":59.375},{"c":59.35,"h":59.35,"l":59.32,"n":27,"o":59.32,"t":"2026-10-01T19:30:00Z","v":418,"vw":59.335},{"c":59.7,"h":59.85,"l":59.35,"n":373,"o":59.35,"t":"2026-10-01T19:45:00Z","v":7545,"vw":59.597063},{"c":59.88,"h":59.88,"l":59.88,"n":12,"o":59.88,"t":"2026-10-01T20:00:00Z","v":11926,"vw":59.88},{"c":61.05,"h":61.335,"l":60.2801,"n":499,"o":60.53,"t":"2026-10-02T13:30:00Z","v":5541,"vw":60.852791},{"c":60.48,"h":61.24,"l":60.48,"n":230,"o":61.14,"t":"2026-10-02T13:45:00Z","v":3130,"vw":60.902278},{"c":60.625,"h":60.625,"l":60.625,"n":2,"o":60.625,"t":"2026-10-02T14:00:00Z","v":101,"vw":60.625},{"c":60.8125,"h":60.8125,"l":60.8125,"n":8,"o":60.8125,"t":"2026-10-02T14:15:00Z","v":243,"vw":60.8125},{"c":60.75,"h":60.75,"l":60.75,"n":10,"o":60.75,"t":"2026-10-02T14:30:00Z","v":241,"vw":60.75},{"c":60.56,"h":60.75,"l":60.56,"n":26,"o":60.75,"t":"2026-10-02T14:45:00Z","v":682,"vw":60.717014},{"c":60.38,"h":60.66,"l":60.32,"n":88,"o":60.64,"t":"2026-10-02T15:00:00Z","v":2612,"vw":60.42875},{"c":60.32,"h":60.32,"l":60.32,"n":15,"o":60.32,"t":"2026-10-02T15:15:00Z","v":200,"vw":60.32},{"c":60.33,"h":60.33,"l":60.33,"n":14,"o":60.33,"t":"2026-10-02T15:45:00Z","v":322,"vw":60.33},{"c":60.24,"h":60.335,"l":60.21,"n":32,"o":60.21,"t":"2026-10-02T16:00:00Z","v":614,"vw":60.261667},{"c":60.295,"h":60.295,"l":60.23,"n":23,"o":60.24,"t":"2026-10-02T17:15:00Z","v":411,"vw":60.256039},{"c":60.3,"h":60.3,"l":60.3,"n":4,"o":60.3,"t":"2026-10-02T17:30:00Z","v":104,"vw":60.3},{"c":60.455,"h":60.455,"l":60.38,"n":20,"o":60.38,"t":"2026-10-02T17:45:00Z","v":385,"vw":60.408333},{"c":60.465,"h":60.465,"l":60.465,"n":8,"o":60.465,"t":"2026-10-02T18:00:00Z","v":254,"vw":60.465},{"c":60.34,"h":60.435,"l":60.34,"n":20,"o":60.435,"t":"2026-10-02T18:30:00Z","v":317,"vw":60.3875},{"c":60.46,"h":60.46,"l":60.45,"n":12,"o":60.45,"t":"2026-10-02T18:45:00Z","v":236,"vw":60.455},{"c":60.5,"h":60.5,"l":60.43,"n":33,"o":60.43,"t":"2026-10-02T19:00:00Z","v":1032,"vw":60.441667},{"c":60.56,"h":60.56,"l":60.56,"n":11,"o":60.56,"t":"2026-10-02T19:15:00Z","v":220,"vw":60.56},{"c":60.825,"h":60.825,"l":60.58,"n":92,"o":60.7,"t":"2026-10-02T19:30:00Z","v":1622,"vw":60.699286},{"c":60.72,"h":60.915,"l":60.61,"n":313,"o":60.825,"t":"2026-10-02T19:45:00Z","v":8366,"vw":60.838551},{"c":60.85,"h":60.85,"l":60.85,"n":11,"o":60.85,"t":"2026-10-02T20:00:00Z","v":9592,"vw":60.85},{"c":59.01,"h":60.9,"l":59.01,"n":7,"o":60.84,"t":"2026-10-05T11:30:00Z","v":1253,"vw":60.17025},{"c":60.65,"h":61.1,"l":60.51,"n":1087,"o":61.1,"t":"2026-10-05T13:30:00Z","v":12413,"vw":60.805965},{"c":60.48,"h":60.52,"l":60.48,"n":19,"o":60.52,"t":"2026-10-05T14:00:00Z","v":410,"vw":60.5},{"c":60.83,"h":60.86,"l":60.83,"n":6,"o":60.86,"t":"2026-10-05T14:15:00Z","v":217,"vw":60.845},{"c":60.93,"h":61.07,"l":60.91,"n":146,"o":61.07,"t":"2026-10-05T14:30:00Z","v":1791,"vw":60.9935},{"c":60.805,"h":60.87,"l":60.805,"n":23,"o":60.87,"t":"2026-10-05T14:45:00Z","v":1213,"vw":60.843571},{"c":60.78,"h":60.78,"l":60.78,"n":22,"o":60.78,"t":"2026-10-05T15:00:00Z","v":231,"vw":60.78},{"c":60.65,"h":60.65,"l":60.65,"n":24,"o":60.65,"t":"2026-10-05T15:30:00Z","v":643,"vw":60.65},{"c":60.73,"h":60.73,"l":60.73,"n":3,"o":60.73,"t":"2026-10-05T15:45:00Z","v":112,"vw":60.73},{"c":60.82,"h":60.82,"l":60.69,"n":34,"o":60.69,"t":"2026-10-05T16:30:00Z","v":974,"vw":60.755},{"c":60.92,"h":60.92,"l":60.92,"n":2,"o":60.92,"t":"2026-10-05T17:15:00Z","v":108,"vw":60.92},{"c":60.76,"h":60.76,"l":60.76,"n":27,"o":60.76,"t":"2026-10-05T17:45:00Z","v":695,"vw":60.76},{"c":60.82,"h":60.82,"l":60.82,"n":27,"o":60.82,"t":"2026-10-05T18:15:00Z","v":866,"vw":60.82},{"c":60.74,"h":60.74,"l":60.74,"n":1,"o":60.74,"t":"2026-10-05T18:45:00Z","v":100,"vw":60.74},{"c":60.84,"h":60.84,"l":60.84,"n":36,"o":60.84,"t":"2026-10-05T19:00:00Z","v":577,"vw":60.84},{"c":60.53,"h":60.71,"l":60.53,"n":38,"o":60.71,"t":"2026-10-05T19:30:00Z","v":1317,"vw":60.668333},{"c":60.77,"h":60.77,"l":60.43,"n":316,"o":60.46,"t":"2026-10-05T19:45:00Z","v":8111,"vw":60.650978},{"c":60.67,"h":60.67,"l":60.67,"n":8,"o":60.67,"t":"2026-10-05T20:00:00Z","v":10693,"vw":60.67},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-06T08:00:00Z","v":100,"vw":60.44},{"c":60.93,"h":61.02,"l":60.59,"n":1810,"o":60.7,"t":"2026-10-06T13:30:00Z","v":38811,"vw":60.842164},{"c":61.32,"h":61.32,"l":60.92,"n":38,"o":60.94,"t":"2026-10-06T14:00:00Z","v":1347,"vw":60.991212},{"c":61.085,"h":61.085,"l":61,"n":19,"o":61,"t":"2026-10-06T14:15:00Z","v":741,"vw":61.051},{"c":60.99,"h":61.155,"l":60.775,"n":54,"o":60.775,"t":"2026-10-06T14:30:00Z","v":2964,"vw":61.080652},{"c":61.14,"h":61.14,"l":61.04,"n":13,"o":61.04,"t":"2026-10-06T15:00:00Z","v":327,"vw":61.09},{"c":60.83,"h":60.89,"l":60.72,"n":61,"o":60.89,"t":"2026-10-06T15:45:00Z","v":2021,"vw":60.80351},{"c":60.6,"h":60.6,"l":60.6,"n":5,"o":60.6,"t":"2026-10-06T16:15:00Z","v":111,"vw":60.6},{"c":60.72,"h":60.72,"l":60.56,"n":55,"o":60.56,"t":"2026-10-06T16:45:00Z","v":1531,"vw":60.686},{"c":60.64,"h":60.64,"l":60.6,"n":15,"o":60.6,"t":"2026-10-06T17:15:00Z","v":423,"vw":60.621043},{"c":60.47,"h":60.47,"l":60.47,"n":5,"o":60.47,"t":"2026-10-06T17:30:00Z","v":153,"vw":60.47},{"c":60.59,"h":60.59,"l":60.59,"n":32,"o":60.59,"t":"2026-10-06T17:45:00Z","v":903,"vw":60.59},{"c":60.42,"h":60.525,"l":60.42,"n":29,"o":60.46,"t":"2026-10-06T18:15:00Z","v":627,"vw":60.46125},{"c":60.585,"h":60.585,"l":60.52,"n":11,"o":60.52,"t":"2026-10-06T18:45:00Z","v":358,"vw":60.563333},{"c":60.58,"h":60.75,"l":60.58,"n":55,"o":60.67,"t":"2026-10-06T19:00:00Z","v":1197,"vw":60.675714},{"c":60.83,"h":60.83,"l":60.63,"n":62,"o":60.63,"t":"2026-10-06T19:15:00Z","v":2089,"vw":60.740967},{"c":60.5,"h":60.83,"l":60.5,"n":68,"o":60.815,"t":"2026-10-06T19:30:00Z","v":2084,"vw":60.646667},{"c":60.47,"h":60.66,"l":60.38,"n":248,"o":60.47,"t":"2026-10-06T19:45:00Z","v":5396,"vw":60.532338},{"c":60.44,"h":60.44,"l":60.44,"n":16,"o":60.44,"t":"2026-10-06T20:00:00Z","v":9637,"vw":60.44},{"c":59.62,"h":59.945,"l":59.62,"n":32,"o":59.82,"t":"2026-10-07T13:30:00Z","v":923,"vw":59.808813},{"c":59.6,"h":59.72,"l":59.52,"n":625,"o":59.54,"t":"2026-10-07T13:45:00Z","v":9039,"vw":59.610077},{"c":59.745,"h":59.745,"l":59.745,"n":1,"o":59.745,"t":"2026-10-07T14:00:00Z","v":100,"vw":59.745},{"c":59.3,"h":59.3,"l":59.28,"n":22,"o":59.28,"t":"2026-10-07T14:15:00Z","v":690,"vw":59.288403},{"c":59.33,"h":59.33,"l":59.3,"n":42,"o":59.3,"t":"2026-10-07T14:45:00Z","v":1335,"vw":59.324403},{"c":59.35,"h":59.47,"l":59.35,"n":37,"o":59.47,"t":"2026-10-07T15:00:00Z","v":934,"vw":59.41},{"c":59.29,"h":59.29,"l":59.29,"n":5,"o":59.29,"t":"2026-10-07T15:30:00Z","v":112,"vw":59.29},{"c":59.48,"h":59.52,"l":59.385,"n":125,"o":59.4,"t":"2026-10-07T15:45:00Z","v":3850,"vw":59.442263},{"c":59.51,"h":59.51,"l":59.51,"n":24,"o":59.51,"t":"2026-10-07T16:00:00Z","v":562,"vw":59.51},{"c":59.5,"h":59.55,"l":59.5,"n":17,"o":59.55,"t":"2026-10-07T16:15:00Z","v":1027,"vw":59.535714},{"c":59.71,"h":59.71,"l":59.695,"n":15,"o":59.695,"t":"2026-10-07T16:30:00Z","v":341,"vw":59.7025},{"c":59.82,"h":59.82,"l":59.81,"n":29,"o":59.81,"t":"2026-10-07T16:45:00Z","v":495,"vw":59.815},{"c":59.93,"h":59.93,"l":59.84,"n":5,"o":59.84,"t":"2026-10-07T17:00:00Z","v":669,"vw":59.916425},{"c":59.885,"h":59.92,"l":59.885,"n":16,"o":59.92,"t":"2026-10-07T17:15:00Z","v":398,"vw":59.908333},{"c":59.77,"h":59.885,"l":59.74,"n":56,"o":59.885,"t":"2026-10-07T17:30:00Z","v":3070,"vw":59.807507},{"c":59.93,"h":59.98,"l":59.93,"n":11,"o":59.98,"t":"2026-10-07T17:45:00Z","v":409,"vw":59.955},{"c":59.76,"h":59.76,"l":59.76,"n":5,"o":59.76,"t":"2026-10-07T18:45:00Z","v":128,"vw":59.76},{"c":59.7299,"h":59.7299,"l":59.66,"n":25,"o":59.66,"t":"2026-10-07T19:00:00Z","v":744,"vw":59.71116},{"c":59.71,"h":59.71,"l":59.61,"n":66,"o":59.66,"t":"2026-10-07T19:15:00Z","v":2582,"vw":59.644166},{"c":59.57,"h":59.705,"l":59.57,"n":13,"o":59.705,"t":"2026-10-07T19:30:00Z","v":291,"vw":59.6375},{"c":59.8,"h":59.84,"l":59.58,"n":296,"o":59.67,"t":"2026-10-07T19:45:00Z","v":5853,"vw":59.742054},{"c":59.85,"h":59.85,"l":59.85,"n":14,"o":59.85,"t":"2026-10-07T20:00:00Z","v":10797,"vw":59.85},{"c":59.8,"h":59.82,"l":59.3,"n":1399,"o":59.45,"t":"2026-10-08T13:30:00Z","v":17259,"vw":59.660157},{"c":59.7,"h":59.73,"l":59.7,"n":30,"o":59.73,"t":"2026-10-08T14:15:00Z","v":1148,"vw":59.715904},{"c":59.7,"h":59.7,"l":59.7,"n":3,"o":59.7,"t":"2026-10-08T14:45:00Z","v":106,"vw":59.7},{"c":59.535,"h":59.535,"l":59.535,"n":6,"o":59.535,"t":"2026-10-08T15:15:00Z","v":277,"vw":59.535},{"c":59.48,"h":59.48,"l":59.48,"n":3,"o":59.48,"t":"2026-10-08T15:30:00Z","v":432,"vw":59.48},{"c":59.53,"h":59.53,"l":59.53,"n":5,"o":59.53,"t":"2026-10-08T15:45:00Z","v":107,"vw":59.53},{"c":59.66,"h":59.67,"l":59.66,"n":29,"o":59.66,"t":"2026-10-08T16:00:00Z","v":1109,"vw":59.6625},{"c":59.72,"h":60.06,"l":59.675,"n":93,"o":59.675,"t":"2026-10-08T16:15:00Z","v":1941,"vw":59.7825},{"c":60.44,"h":60.49,"l":60.01,"n":60,"o":60.01,"t":"2026-10-08T17:00:00Z","v":1517,"vw":60.282023},{"c":60.34,"h":60.5,"l":60.34,"n":59,"o":60.5,"t":"2026-10-08T17:15:00Z","v":1456,"vw":60.386144},{"c":60.53,"h":60.53,"l":60.13,"n":14,"o":60.13,"t":"2026-10-08T17:30:00Z","v":247,"vw":60.33},{"c":60.34,"h":60.42,"l":60.34,"n":22,"o":60.42,"t":"2026-10-08T17:45:00Z","v":494,"vw":60.383134},{"c":60.36,"h":60.46,"l":60.36,"n":12,"o":60.46,"t":"2026-10-08T18:00:00Z","v":479,"vw":60.413271},{"c":60.31,"h":60.36,"l":60.31,"n":20,"o":60.36,"t":"2026-10-08T18:15:00Z","v":500,"vw":60.3425},{"c":60.265,"h":60.265,"l":60.16,"n":8,"o":60.19,"t":"2026-10-08T18:45:00Z","v":386,"vw":60.210766},{"c":60.08,"h":60.26,"l":60.08,"n":37,"o":60.14,"t":"2026-10-08T19:00:00Z","v":1069,"vw":60.16375},{"c":60.14,"h":60.2,"l":60.14,"n":57,"o":60.18,"t":"2026-10-08T19:15:00Z","v":1190,"vw":60.17258},{"c":60.22,"h":60.22,"l":60.06,"n":84,"o":60.11,"t":"2026-10-08T19:30:00Z","v":1751,"vw":60.165714},{"c":60.38,"h":60.46,"l":60.26,"n":499,"o":60.325,"t":"2026-10-08T19:45:00Z","v":10254,"vw":60.376678},{"c":60.4,"h":60.4,"l":60.4,"n":16,"o":60.4,"t":"2026-10-08T20:00:00Z","v":11517,"vw":60.4},{"c":60.31,"h":60.31,"l":60.31,"n":2,"o":60.31,"t":"2026-10-09T11:45:00Z","v":101,"vw":60.31},{"c":59.83,"h":60.16,"l":59.78,"n":42,"o":60.1,"t":"2026-10-09T13:30:00Z","v":1563,"vw":60.035323},{"c":59.82,"h":59.82,"l":59.8,"n":161,"o":59.8,"t":"2026-10-09T13:45:00Z","v":825,"vw":59.808658},{"c":60.01,"h":60.01,"l":60.01,"n":15,"o":60.01,"t":"2026-10-09T14:00:00Z","v":601,"vw":60.01},{"c":59.945,"h":59.945,"l":59.945,"n":4,"o":59.945,"t":"2026-10-09T14:15:00Z","v":105,"vw":59.945},{"c":59.93,"h":59.93,"l":59.93,"n":4,"o":59.93,"t":"2026-10-09T14:30:00Z","v":129,"vw":59.93},{"c":59.74,"h":59.75,"l":59.74,"n":13,"o":59.75,"t":"2026-10-09T14:45:00Z","v":468,"vw":59.745},{"c":59.815,"h":59.815,"l":59.815,"n":7,"o":59.815,"t":"2026-10-09T15:00:00Z","v":268,"vw":59.815},{"c":59.72,"h":59.82,"l":59.7,"n":19,"o":59.71,"t":"2026-10-09T15:15:00Z","v":931,"vw":59.74},{"c":59.7,"h":59.7,"l":59.6,"n":56,"o":59.65,"t":"2026-10-09T15:30:00Z","v":2037,"vw":59.635714},{"c":59.66,"h":59.75,"l":59.66,"n":8,"o":59.75,"t":"2026-10-09T16:00:00Z","v":414,"vw":59.72},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-09T16:30:00Z","v":107,"vw":59.8},{"c":59.65,"h":59.8389,"l":59.65,"n":10,"o":59.8389,"t":"2026-10-09T16:45:00Z","v":333,"vw":59.770705},{"c":59.675,"h":59.675,"l":59.675,"n":9,"o":59.675,"t":"2026-10-09T17:00:00Z","v":131,"vw":59.675},{"c":59.63,"h":59.72,"l":59.63,"n":54,"o":59.68,"t":"2026-10-09T17:15:00Z","v":1360,"vw":59.694926},{"c":59.755,"h":59.79,"l":59.755,"n":20,"o":59.755,"t":"2026-10-09T17:45:00Z","v":761,"vw":59.76},{"c":59.755,"h":59.755,"l":59.755,"n":9,"o":59.755,"t":"2026-10-09T18:15:00Z","v":225,"vw":59.755},{"c":59.97,"h":59.97,"l":59.74,"n":78,"o":59.74,"t":"2026-10-09T18:45:00Z","v":2040,"vw":59.887826},{"c":59.865,"h":59.92,"l":59.76,"n":57,"o":59.76,"t":"2026-10-09T19:00:00Z","v":2730,"vw":59.900417},{"c":59.816,"h":59.91,"l":59.8,"n":34,"o":59.86,"t":"2026-10-09T19:15:00Z","v":1451,"vw":59.859683},{"c":59.82,"h":59.825,"l":59.7,"n":61,"o":59.725,"t":"2026-10-09T19:30:00Z","v":1993,"vw":59.784706},{"c":59.65,"h":59.785,"l":59.61,"n":357,"o":59.785,"t":"2026-10-09T19:45:00Z","v":8914,"vw":59.70622},{"c":59.65,"h":59.65,"l":59.65,"n":11,"o":59.65,"t":"2026-10-09T20:00:00Z","v":14631,"vw":59.65},{"c":59.48,"h":59.48,"l":59.44,"n":4,"o":59.44,"t":"2026-10-12T10:45:00Z","v":350,"vw":59.451799},{"c":60.31,"h":60.31,"l":59.44,"n":1289,"o":59.44,"t":"2026-10-12T13:30:00Z","v":22469,"vw":60.055369},{"c":59.8,"h":60.26,"l":59.8,"n":393,"o":60.14,"t":"2026-10-12T13:45:00Z","v":8302,"vw":60.06361},{"c":59.935,"h":60.04,"l":59.88,"n":32,"o":59.89,"t":"2026-10-12T14:00:00Z","v":1536,"vw":59.923425},{"c":59.9,"h":59.91,"l":59.9,"n":22,"o":59.91,"t":"2026-10-12T14:15:00Z","v":1077,"vw":59.902211},{"c":60.11,"h":60.12,"l":60.105,"n":7,"o":60.12,"t":"2026-10-12T14:45:00Z","v":458,"vw":60.11125},{"c":60.14,"h":60.14,"l":60.12,"n":21,"o":60.12,"t":"2026-10-12T15:00:00Z","v":600,"vw":60.13},{"c":60.155,"h":60.155,"l":60.155,"n":2,"o":60.155,"t":"2026-10-12T15:15:00Z","v":103,"vw":60.155},{"c":60.26,"h":60.26,"l":60.26,"n":4,"o":60.26,"t":"2026-10-12T16:00:00Z","v":113,"vw":60.26},{"c":60.328,"h":60.328,"l":60.328,"n":8,"o":60.328,"t":"2026-10-12T16:15:00Z","v":338,"vw":60.328},{"c":60.46,"h":60.46,"l":60.45,"n":43,"o":60.45,"t":"2026-10-12T16:30:00Z","v":1056,"vw":60.455},{"c":60.4,"h":60.41,"l":60.4,"n":15,"o":60.41,"t":"2026-10-12T16:45:00Z","v":376,"vw":60.405},{"c":60.41,"h":60.41,"l":60.41,"n":4,"o":60.41,"t":"2026-10-12T17:15:00Z","v":207,"vw":60.41},{"c":60.29,"h":60.29,"l":60.29,"n":9,"o":60.29,"t":"2026-10-12T17:30:00Z","v":339,"vw":60.29},{"c":60.34,"h":60.44,"l":60.34,"n":37,"o":60.43,"t":"2026-10-12T18:00:00Z","v":1492,"vw":60.391656},{"c":60.4,"h":60.4,"l":60.4,"n":18,"o":60.4,"t":"2026-10-12T19:30:00Z","v":390,"vw":60.4},{"c":60.25,"h":60.26,"l":60.16,"n":251,"o":60.22,"t":"2026-10-12T19:45:00Z","v":4101,"vw":60.204827},{"c":60.19,"h":60.19,"l":60.19,"n":10,"o":60.19,"t":"2026-10-12T20:00:00Z","v":9587,"vw":60.19},{"c":60.59,"h":60.59,"l":60.59,"n":3,"o":60.59,"t":"2026-10-13T08:00:00Z","v":135,"vw":60.59},{"c":60.74,"h":61.01,"l":60.54,"n":1094,"o":60.6,"t":"2026-10-13T13:30:00Z","v":16016,"vw":60.70677},{"c":60.15,"h":60.62,"l":60.01,"n":73,"o":60.62,"t":"2026-10-13T13:45:00Z","v":2041,"vw":60.301344},{"c":60.14,"h":60.14,"l":60.14,"n":4,"o":60.14,"t":"2026-10-13T14:00:00Z","v":104,"vw":60.14},{"c":60.12,"h":60.24,"l":60.1,"n":299,"o":60.21,"t":"2026-10-13T14:15:00Z","v":2269,"vw":60.165943},{"c":60.07,"h":60.07,"l":60.07,"n":5,"o":60.07,"t":"2026-10-13T14:30:00Z","v":108,"vw":60.07},{"c":60.16,"h":60.16,"l":60.03,"n":52,"o":60.08,"t":"2026-10-13T15:00:00Z","v":1107,"vw":60.084286},{"c":60.0264,"h":60.0264,"l":60.0264,"n":2,"o":60.0264,"t":"2026-10-13T15:15:00Z","v":307,"vw":60.0264},{"c":60.03,"h":60.03,"l":60.03,"n":23,"o":60.03,"t":"2026-10-13T15:45:00Z","v":537,"vw":60.03},{"c":59.76,"h":59.79,"l":59.76,"n":23,"o":59.79,"t":"2026-10-13T16:00:00Z","v":442,"vw":59.774151},{"c":59.89,"h":59.89,"l":59.7,"n":25,"o":59.7,"t":"2026-10-13T16:15:00Z","v":1507,"vw":59.73},{"c":59.89,"h":59.89,"l":59.87,"n":34,"o":59.87,"t":"2026-10-13T16:45:00Z","v":972,"vw":59.881667},{"c":59.79,"h":59.79,"l":59.78,"n":14,"o":59.78,"t":"2026-10-13T17:00:00Z","v":393,"vw":59.783333},{"c":59.7822,"h":59.91,"l":59.7822,"n":8,"o":59.91,"t":"2026-10-13T17:15:00Z","v":420,"vw":59.818507},{"c":59.95,"h":60.05,"l":59.81,"n":75,"o":59.81,"t":"2026-10-13T17:30:00Z","v":2507,"vw":59.992434},{"c":59.96,"h":59.96,"l":59.96,"n":7,"o":59.96,"t":"2026-10-13T17:45:00Z","v":164,"vw":59.96},{"c":59.95,"h":60.14,"l":59.95,"n":23,"o":60.07,"t":"2026-10-13T18:00:00Z","v":542,"vw":60.053333},{"c":60.01,"h":60.12,"l":60.01,"n":42,"o":60.105,"t":"2026-10-13T18:15:00Z","v":650,"vw":60.081998},{"c":60.025,"h":60.025,"l":60.025,"n":3,"o":60.025,"t":"2026-10-13T18:45:00Z","v":102,"vw":60.025},{"c":60.11,"h":60.19,"l":60.11,"n":33,"o":60.19,"t":"2026-10-13T19:15:00Z","v":590,"vw":60.1325},{"c":60.2,"h":60.2,"l":60.16,"n":31,"o":60.16,"t":"2026-10-13T19:30:00Z","v":659,"vw":60.18},{"c":60.03,"h":60.32,"l":60.02,"n":193,"o":60.19,"t":"2026-10-13T19:45:00Z","v":4309,"vw":60.163548},{"c":60.09,"h":60.09,"l":60.09,"n":16,"o":60.09,"t":"2026-10-13T20:00:00Z","v":8746,"vw":60.09},{"c":59.23,"h":59.59,"l":58.99,"n":777,"o":59.32,"t":"2026-10-14T13:30:00Z","v":10204,"vw":59.211089},{"c":59.04,"h":59.04,"l":59.04,"n":10,"o":59.04,"t":"2026-10-14T13:45:00Z","v":309,"vw":59.04},{"c":58.88,"h":59.08,"l":58.88,"n":22,"o":59.08,"t":"2026-10-14T14:00:00Z","v":580,"vw":58.953333},{"c":59.655,"h":59.74,"l":59.655,"n":30,"o":59.74,"t":"2026-10-14T14:30:00Z","v":676,"vw":59.6975},{"c":59.52,"h":59.52,"l":59.52,"n":12,"o":59.52,"t":"2026-10-14T14:45:00Z","v":148,"vw":59.52},{"c":59.57,"h":59.57,"l":59.52,"n":30,"o":59.52,"t":"2026-10-14T15:00:00Z","v":947,"vw":59.528333},{"c":59.91,"h":59.91,"l":59.9,"n":29,"o":59.9,"t":"2026-10-14T15:30:00Z","v":758,"vw":59.905},{"c":59.89,"h":59.89,"l":59.85,"n":11,"o":59.85,"t":"2026-10-14T15:45:00Z","v":282,"vw":59.87},{"c":59.65,"h":59.65,"l":59.65,"n":5,"o":59.65,"t":"2026-10-14T16:00:00Z","v":125,"vw":59.65},{"c":59.68,"h":59.68,"l":59.68,"n":4,"o":59.68,"t":"2026-10-14T16:15:00Z","v":272,"vw":59.68},{"c":59.8,"h":59.8,"l":59.8,"n":3,"o":59.8,"t":"2026-10-14T16:45:00Z","v":120,"vw":59.8},{"c":59.275,"h":59.42,"l":59.275,"n":44,"o":59.42,"t":"2026-10-14T17:30:00Z","v":1091,"vw":59.325},{"c":59.245,"h":59.275,"l":59.215,"n":71,"o":59.275,"t":"2026-10-14T17:45:00Z","v":1510,"vw":59.245},{"c":59.29,"h":59.3,"l":59.29,"n":8,"o":59.3,"t":"2026-10-14T18:00:00Z","v":246,"vw":59.295},{"c":59.3,"h":59.47,"l":59.3,"n":37,"o":59.47,"t":"2026-10-14T18:15:00Z","v":1007,"vw":59.37},{"c":59.31,"h":59.32,"l":59.31,"n":18,"o":59.32,"t":"2026-10-14T18:30:00Z","v":666,"vw":59.313333},{"c":59.085,"h":59.18,"l":59.085,"n":19,"o":59.18,"t":"2026-10-14T18:45:00Z","v":467,"vw":59.1325},{"c":59.12,"h":59.15,"l":59.05,"n":37,"o":59.13,"t":"2026-10-14T19:15:00Z","v":843,"vw":59.111667},{"c":59.03,"h":59.17,"l":58.95,"n":105,"o":59,"t":"2026-10-14T19:30:00Z","v":3922,"vw":59.051049},{"c":59.14,"h":59.33,"l":59.055,"n":368,"o":59.12,"t":"2026-10-14T19:45:00Z","v":8878,"vw":59.169486},{"c":59.22,"h":59.22,"l":59.22,"n":15,"o":59.22,"t":"2026-10-14T20:00:00Z","v":15439,"vw":59.22},{"c":59.6,"h":59.8,"l":59.41,"n":868,"o":59.7,"t":"2026-10-15T13:30:00Z","v":12312,"vw":59.578933},{"c":59.85,"h":59.86,"l":59.47,"n":309,"o":59.55,"t":"2026-10-15T13:45:00Z","v":6040,"vw":59.60835},{"c":60.31,"h":60.31,"l":59.78,"n":30,"o":59.78,"t":"2026-10-15T14:00:00Z","v":492,"vw":60.03},{"c":60.1,"h":60.1,"l":60.1,"n":23,"o":60.1,"t":"2026-10-15T14:15:00Z","v":375,"vw":60.1},{"c":60.58,"h":60.58,"l":60.53,"n":36,"o":60.53,"t":"2026-10-15T14:30:00Z","v":1170,"vw":60.5425},{"c":60.1,"h":60.11,"l":60.1,"n":21,"o":60.11,"t":"2026-10-15T14:45:00Z","v":600,"vw":60.104808},{"c":59.84,"h":59.84,"l":59.84,"n":9,"o":59.84,"t":"2026-10-15T15:15:00Z","v":218,"vw":59.84},{"c":59.83,"h":59.83,"l":59.83,"n":10,"o":59.83,"t":"2026-10-15T15:30:00Z","v":216,"vw":59.83},{"c":59.76,"h":59.76,"l":59.545,"n":48,"o":59.7,"t":"2026-10-15T15:45:00Z","v":1252,"vw":59.6825},{"c":59.755,"h":59.8,"l":59.54,"n":38,"o":59.54,"t":"2026-10-15T16:30:00Z","v":819,"vw":59.72375},{"c":59.71,"h":59.72,"l":59.71,"n":20,"o":59.72,"t":"2026-10-15T16:45:00Z","v":704,"vw":59.715263},{"c":59.675,"h":59.675,"l":59.675,"n":5,"o":59.675,"t":"2026-10-15T17:00:00Z","v":387,"vw":59.675},{"c":59.67,"h":59.67,"l":59.67,"n":17,"o":59.67,"t":"2026-10-15T17:30:00Z","v":409,"vw":59.67},{"c":59.5042,"h":59.5042,"l":59.5042,"n":5,"o":59.5042,"t":"2026-10-15T17:45:00Z","v":269,"vw":59.5042},{"c":59.76,"h":59.77,"l":59.66,"n":53,"o":59.66,"t":"2026-10-15T18:15:00Z","v":1121,"vw":59.7375},{"c":59.67,"h":59.68,"l":59.67,"n":23,"o":59.67,"t":"2026-10-15T18:45:00Z","v":581,"vw":59.673333},{"c":59.67,"h":59.67,"l":59.645,"n":26,"o":59.65,"t":"2026-10-15T19:00:00Z","v":797,"vw":59.657},{"c":59.66,"h":59.66,"l":59.66,"n":4,"o":59.66,"t":"2026-10-15T19:15:00Z","v":123,"vw":59.66},{"c":59.72,"h":59.73,"l":59.67,"n":47,"o":59.73,"t":"2026-10-15T19:30:00Z","v":1231,"vw":59.706667},{"c":59.86,"h":59.905,"l":59.64,"n":383,"o":59.7,"t":"2026-10-15T19:45:00Z","v":8195,"vw":59.805745},{"c":59.79,"h":59.79,"l":59.79,"n":8,"o":59.79,"t":"2026-10-15T20:00:00Z","v":9472,"vw":59.79},{"c":59.9,"h":60.1,"l":59.9,"n":15,"o":59.9,"t":"2026-10-16T12:30:00Z","v":2091,"vw":59.90962},{"c":60.48,"h":60.62,"l":59.85,"n":489,"o":60.01,"t":"2026-10-16T13:30:00Z","v":12246,"vw":60.159728},{"c":60.6,"h":60.8,"l":60.5,"n":408,"o":60.73,"t":"2026-10-16T14:00:00Z","v":8094,"vw":60.64461},{"c":61.1025,"h":61.1025,"l":60.72,"n":29,"o":60.72,"t":"2026-10-16T14:15:00Z","v":1124,"vw":60.793949},{"c":60.7,"h":60.815,"l":60.64,"n":16,"o":60.815,"t":"2026-10-16T14:45:00Z","v":1895,"vw":60.680577},{"c":60.97,"h":60.97,"l":60.8,"n":33,"o":60.9,"t":"2026-10-16T15:00:00Z","v":1863,"vw":60.858571},{"c":60.75,"h":60.75,"l":60.75,"n":19,"o":60.75,"t":"2026-10-16T15:15:00Z","v":371,"vw":60.75},{"c":60.73,"h":60.73,"l":60.69,"n":36,"o":60.69,"t":"2026-10-16T15:30:00Z","v":1193,"vw":60.705},{"c":60.56,"h":60.56,"l":60.56,"n":7,"o":60.56,"t":"2026-10-16T15:45:00Z","v":294,"vw":60.56},{"c":60.42,"h":60.42,"l":60.33,"n":35,"o":60.33,"t":"2026-10-16T16:00:00Z","v":558,"vw":60.375},{"c":60.13,"h":60.15,"l":60.13,"n":43,"o":60.15,"t":"2026-10-16T16:45:00Z","v":892,"vw":60.14},{"c":59.99,"h":59.99,"l":59.99,"n":26,"o":59.99,"t":"2026-10-16T17:00:00Z","v":670,"vw":59.99},{"c":60.0625,"h":60.0625,"l":60.035,"n":7,"o":60.035,"t":"2026-10-16T17:15:00Z","v":648,"vw":60.039583},{"c":60.14,"h":60.15,"l":59.805,"n":27,"o":59.805,"t":"2026-10-16T17:30:00Z","v":814,"vw":60.026823},{"c":60.02,"h":60.02,"l":60.02,"n":9,"o":60.02,"t":"2026-10-16T18:15:00Z","v":292,"vw":60.02},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-10-16T18:30:00Z","v":104,"vw":60.02},{"c":60.015,"h":60.015,"l":60.015,"n":3,"o":60.015,"t":"2026-10-16T18:45:00Z","v":103,"vw":60.015},{"c":60.01,"h":60.01,"l":60.01,"n":3,"o":60.01,"t":"2026-10-16T19:15:00Z","v":103,"vw":60.01},{"c":59.92,"h":59.92,"l":59.92,"n":11,"o":59.92,"t":"2026-10-16T19:30:00Z","v":263,"vw":59.92},{"c":59.82,"h":60.01,"l":59.74,"n":270,"o":59.92,"t":"2026-10-16T19:45:00Z","v":7414,"vw":59.844429},{"c":59.81,"h":59.81,"l":59.81,"n":15,"o":59.81,"t":"2026-10-16T20:00:00Z","v":9045,"vw":59.81},{"c":59.9,"h":59.9,"l":59.9,"n":10,"o":59.9,"t":"2026-10-16T20:45:00Z","v":660,"vw":59.9},{"c":59.71,"h":60.23,"l":59.595,"n":885,"o":59.91,"t":"2026-10-19T13:30:00Z","v":14189,"vw":59.823155},{"c":59.54,"h":59.745,"l":59.54,"n":148,"o":59.68,"t":"2026-10-19T13:45:00Z","v":2696,"vw":59.651678},{"c":59.79,"h":59.87,"l":59.66,"n":832,"o":59.74,"t":"2026-10-19T14:00:00Z","v":11026,"vw":59.769627},{"c":59.76,"h":59.76,"l":59.76,"n":11,"o":59.76,"t":"2026-10-19T14:15:00Z","v":191,"vw":59.76},{"c":59.7,"h":59.71,"l":59.7,"n":22,"o":59.71,"t":"2026-10-19T14:30:00Z","v":765,"vw":59.704815},{"c":59.81,"h":59.81,"l":59.54,"n":35,"o":59.54,"t":"2026-10-19T15:00:00Z","v":845,"vw":59.675},{"c":59.69,"h":60.19,"l":59.69,"n":17,"o":60.19,"t":"2026-10-19T15:15:00Z","v":438,"vw":59.876667},{"c":59.6,"h":59.7,"l":59.6,"n":30,"o":59.7,"t":"2026-10-19T15:30:00Z","v":576,"vw":59.65},{"c":59.48,"h":59.48,"l":59.475,"n":9,"o":59.475,"t":"2026-10-19T16:15:00Z","v":228,"vw":59.4775},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-19T17:00:00Z","v":140,"vw":59},{"c":59.18,"h":59.18,"l":59.18,"n":4,"o":59.18,"t":"2026-10-19T17:30:00Z","v":169,"vw":59.18},{"c":59.31,"h":59.31,"l":59.23,"n":92,"o":59.23,"t":"2026-10-19T17:45:00Z","v":3027,"vw":59.292222},{"c":59.11,"h":59.22,"l":59.11,"n":20,"o":59.22,"t":"2026-10-19T18:00:00Z","v":717,"vw":59.134},{"c":59.02,"h":59.14,"l":59.02,"n":16,"o":59.14,"t":"2026-10-19T19:00:00Z","v":888,"vw":59.056697},{"c":59.16,"h":59.22,"l":59.07,"n":24,"o":59.22,"t":"2026-10-19T19:15:00Z","v":882,"vw":59.13},{"c":59,"h":59,"l":59,"n":32,"o":59,"t":"2026-10-19T19:30:00Z","v":897,"vw":59},{"c":59.1,"h":59.19,"l":58.99,"n":162,"o":59,"t":"2026-10-19T19:45:00Z","v":5746,"vw":59.080013},{"c":59.13,"h":59.13,"l":59.13,"n":11,"o":59.13,"t":"2026-10-19T20:00:00Z","v":7857,"vw":59.13},{"c":59.3,"h":59.3,"l":59.3,"n":10,"o":59.3,"t":"2026-10-20T13:15:00Z","v":501,"vw":59.3},{"c":61.85,"h":62.3,"l":59.58,"n":3321,"o":59.58,"t":"2026-10-20T13:30:00Z","v":32260,"vw":61.565486},{"c":61.76,"h":61.82,"l":61.75,"n":150,"o":61.75,"t":"2026-10-20T13:45:00Z","v":1493,"vw":61.769233},{"c":61.54,"h":61.785,"l":61.54,"n":4,"o":61.785,"t":"2026-10-20T14:00:00Z","v":206,"vw":61.6625},{"c":61.855,"h":61.99,"l":61.855,"n":98,"o":61.89,"t":"2026-10-20T14:15:00Z","v":2829,"vw":61.94},{"c":61.91,"h":61.91,"l":61.87,"n":29,"o":61.87,"t":"2026-10-20T14:45:00Z","v":686,"vw":61.89},{"c":61.69,"h":61.7,"l":61.63,"n":58,"o":61.63,"t":"2026-10-20T15:00:00Z","v":1417,"vw":61.658572},{"c":61.69,"h":61.89,"l":61.425,"n":101,"o":61.64,"t":"2026-10-20T15:30:00Z","v":2479,"vw":61.710357},{"c":61.84,"h":61.84,"l":61.765,"n":20,"o":61.765,"t":"2026-10-20T15:45:00Z","v":428,"vw":61.8025},{"c":61.59,"h":61.75,"l":61.59,"n":45,"o":61.75,"t":"2026-10-20T16:00:00Z","v":890,"vw":61.693333},{"c":61.93,"h":61.93,"l":61.745,"n":141,"o":61.81,"t":"2026-10-20T16:30:00Z","v":5052,"vw":61.807572},{"c":62.01,"h":62.045,"l":61.85,"n":42,"o":62.045,"t":"2026-10-20T16:45:00Z","v":1362,"vw":61.94515},{"c":61.87,"h":61.89,"l":61.87,"n":25,"o":61.89,"t":"2026-10-20T17:00:00Z","v":764,"vw":61.883333},{"c":61.73,"h":61.73,"l":61.73,"n":13,"o":61.73,"t":"2026-10-20T17:15:00Z","v":176,"vw":61.73},{"c":61.545,"h":61.545,"l":61.545,"n":8,"o":61.545,"t":"2026-10-20T17:30:00Z","v":129,"vw":61.545},{"c":60.65,"h":61.7,"l":60.64,"n":92,"o":61.7,"t":"2026-10-20T17:45:00Z","v":4530,"vw":60.924118},{"c":60.8,"h":60.94,"l":60.64,"n":129,"o":60.75,"t":"2026-10-20T18:00:00Z","v":4933,"vw":60.747385},{"c":60.75,"h":60.81,"l":60.53,"n":84,"o":60.53,"t":"2026-10-20T18:15:00Z","v":3550,"vw":60.699969},{"c":60.38,"h":60.875,"l":60.38,"n":190,"o":60.875,"t":"2026-10-20T18:30:00Z","v":5939,"vw":60.660055},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-10-20T18:45:00Z","v":118,"vw":60.31},{"c":60.395,"h":60.7,"l":60.395,"n":106,"o":60.52,"t":"2026-10-20T19:00:00Z","v":3377,"vw":60.57},{"c":60.8,"h":60.8,"l":60.47,"n":68,"o":60.47,"t":"2026-10-20T19:15:00Z","v":2073,"vw":60.630599},{"c":60.62,"h":60.62,"l":60.62,"n":14,"o":60.62,"t":"2026-10-20T19:30:00Z","v":317,"vw":60.62},{"c":61.03,"h":61.04,"l":60.69,"n":584,"o":60.83,"t":"2026-10-20T19:45:00Z","v":19863,"vw":60.893171},{"c":60.93,"h":60.93,"l":60.93,"n":7,"o":60.93,"t":"2026-10-20T20:00:00Z","v":13736,"vw":60.93},{"c":61.22,"h":61.72,"l":61.05,"n":1210,"o":61.05,"t":"2026-10-21T13:30:00Z","v":39811,"vw":61.369124},{"c":60.97,"h":61.12,"l":60.71,"n":77,"o":61.12,"t":"2026-10-21T13:45:00Z","v":2519,"vw":60.9225},{"c":60.48,"h":60.58,"l":60.48,"n":60,"o":60.58,"t":"2026-10-21T14:00:00Z","v":2105,"vw":60.50267},{"c":60.67,"h":60.67,"l":60.47,"n":59,"o":60.47,"t":"2026-10-21T14:15:00Z","v":2359,"vw":60.513828},{"c":60.755,"h":60.755,"l":60.57,"n":59,"o":60.69,"t":"2026-10-21T14:30:00Z","v":5273,"vw":60.723992},{"c":60.815,"h":60.83,"l":60.815,"n":10,"o":60.815,"t":"2026-10-21T14:45:00Z","v":603,"vw":60.818},{"c":60.8,"h":60.8,"l":60.8,"n":4,"o":60.8,"t":"2026-10-21T15:00:00Z","v":175,"vw":60.8},{"c":60.4,"h":60.41,"l":60.4,"n":17,"o":60.41,"t":"2026-10-21T15:15:00Z","v":269,"vw":60.405},{"c":60.61,"h":60.61,"l":60.61,"n":4,"o":60.61,"t":"2026-10-21T15:45:00Z","v":116,"vw":60.61},{"c":60.33,"h":60.37,"l":60.33,"n":7,"o":60.37,"t":"2026-10-21T16:00:00Z","v":215,"vw":60.35},{"c":60.195,"h":60.195,"l":60.195,"n":1,"o":60.195,"t":"2026-10-21T16:15:00Z","v":100,"vw":60.195},{"c":60.63,"h":60.63,"l":60.62,"n":20,"o":60.62,"t":"2026-10-21T16:30:00Z","v":561,"vw":60.625},{"c":60.5,"h":60.5,"l":60.475,"n":11,"o":60.475,"t":"2026-10-21T17:00:00Z","v":431,"vw":60.4875},{"c":60.43,"h":60.44,"l":60.43,"n":14,"o":60.43,"t":"2026-10-21T17:15:00Z","v":538,"vw":60.433333},{"c":60.19,"h":60.19,"l":60.19,"n":3,"o":60.19,"t":"2026-10-21T17:30:00Z","v":228,"vw":60.19},{"c":60.11,"h":60.235,"l":60.11,"n":21,"o":60.235,"t":"2026-10-21T17:45:00Z","v":600,"vw":60.21},{"c":60.21,"h":60.21,"l":60.1,"n":65,"o":60.11,"t":"2026-10-21T18:15:00Z","v":1555,"vw":60.153333},{"c":59.97,"h":59.97,"l":59.97,"n":6,"o":59.97,"t":"2026-10-21T18:45:00Z","v":915,"vw":59.97},{"c":60.72,"h":60.72,"l":60.16,"n":149,"o":60.19,"t":"2026-10-21T19:15:00Z","v":10695,"vw":60.21522},{"c":60.31,"h":60.79,"l":60.31,"n":71,"o":60.62,"t":"2026-10-21T19:30:00Z","v":2021,"vw":60.601243},{"c":60.22,"h":60.41,"l":60.055,"n":419,"o":60.41,"t":"2026-10-21T19:45:00Z","v":12555,"vw":60.186417},{"c":60.07,"h":60.07,"l":60.07,"n":9,"o":60.07,"t":"2026-10-21T20:00:00Z","v":15500,"vw":60.07},{"c":59.81,"h":59.9,"l":59.81,"n":39,"o":59.9,"t":"2026-10-22T11:15:00Z","v":542,"vw":59.865941},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-22T12:15:00Z","v":294,"vw":59.9},{"c":59.9,"h":59.9,"l":59.9,"n":13,"o":59.9,"t":"2026-10-22T12:45:00Z","v":549,"vw":59.9},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-22T13:00:00Z","v":493,"vw":59.8},{"c":60.55,"h":60.88,"l":60.11,"n":3044,"o":60.12,"t":"2026-10-22T13:30:00Z","v":38603,"vw":60.529731},{"c":60.84,"h":61.04,"l":60.51,"n":1673,"o":60.54,"t":"2026-10-22T13:45:00Z","v":23952,"vw":60.773653},{"c":61.1,"h":61.1,"l":60.95,"n":41,"o":60.95,"t":"2026-10-22T14:00:00Z","v":755,"vw":61.025},{"c":61.18,"h":61.21,"l":61.1,"n":13,"o":61.1,"t":"2026-10-22T14:15:00Z","v":541,"vw":61.175},{"c":61.04,"h":61.09,"l":61.04,"n":9,"o":61.085,"t":"2026-10-22T14:30:00Z","v":570,"vw":61.073462},{"c":61.47,"h":61.47,"l":61.35,"n":19,"o":61.35,"t":"2026-10-22T15:15:00Z","v":521,"vw":61.398783},{"c":61.31,"h":61.36,"l":61.14,"n":74,"o":61.35,"t":"2026-10-22T15:30:00Z","v":2227,"vw":61.312243},{"c":61.54,"h":61.54,"l":61.54,"n":7,"o":61.54,"t":"2026-10-22T16:15:00Z","v":138,"vw":61.54},{"c":61.51,"h":61.66,"l":61.51,"n":43,"o":61.66,"t":"2026-10-22T16:30:00Z","v":1451,"vw":61.605989},{"c":61.65,"h":61.65,"l":61.65,"n":9,"o":61.65,"t":"2026-10-22T16:45:00Z","v":316,"vw":61.65},{"c":61.59,"h":61.6,"l":61.59,"n":14,"o":61.6,"t":"2026-10-22T17:00:00Z","v":472,"vw":61.595},{"c":61.68,"h":61.68,"l":61.51,"n":22,"o":61.51,"t":"2026-10-22T17:15:00Z","v":711,"vw":61.579388},{"c":61.53,"h":61.6,"l":61.53,"n":20,"o":61.6,"t":"2026-10-22T17:30:00Z","v":459,"vw":61.565},{"c":61.45,"h":61.45,"l":61.45,"n":13,"o":61.45,"t":"2026-10-22T17:45:00Z","v":178,"vw":61.45},{"c":61.55,"h":61.55,"l":61.55,"n":23,"o":61.55,"t":"2026-10-22T18:15:00Z","v":419,"vw":61.55},{"c":61.43,"h":61.43,"l":61.43,"n":3,"o":61.43,"t":"2026-10-22T18:30:00Z","v":204,"vw":61.43},{"c":61.36,"h":61.38,"l":61.335,"n":65,"o":61.38,"t":"2026-10-22T19:00:00Z","v":2065,"vw":61.360556},{"c":61.385,"h":61.385,"l":61.165,"n":83,"o":61.195,"t":"2026-10-22T19:15:00Z","v":2018,"vw":61.256667},{"c":61.37,"h":61.37,"l":61.16,"n":71,"o":61.17,"t":"2026-10-22T19:30:00Z","v":2322,"vw":61.26375},{"c":61.21,"h":61.41,"l":60.57,"n":198,"o":60.57,"t":"2026-10-22T19:45:00Z","v":4203,"vw":61.216677},{"c":61.24,"h":61.24,"l":61.24,"n":7,"o":61.24,"t":"2026-10-22T20:00:00Z","v":9852,"vw":61.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7925220090393574,"strike":93.14852968086834,"iv":1.0293073356455766,"gamma":0.009496745873035319,"theta":-0.0546732491990739,"vega":0.02934282356489178,"rho":0.004115219050682878,"breakevenPct":53.3981902186605},{"delta":0.15,"premium":1.3382003790722665,"strike":90.19891686987964,"iv":1.1421370824195614,"gamma":0.011828266692296604,"theta":-0.08063452268881705,"vega":0.03991970754227492,"rho":0.006078229944410177,"breakevenPct":49.4727584078248},{"delta":0.2,"premium":1.4620174686683625,"strike":78.038602506531,"iv":0.8641082223199222,"gamma":0.019257644153229496,"theta":-0.07278246173505405,"vega":0.04790985432425478,"rho":0.008321042744235788,"breakevenPct":29.81812536773247},{"delta":0.25,"premium":2.4377127141871906,"strike":79.59042380623967,"iv":1.1059520345415217,"gamma":0.016877166785675784,"theta":-0.10654402567436567,"vega":0.05454093848413161,"rho":0.009992411267831128,"breakevenPct":33.94535682630122},{"delta":0.3,"premium":2.142690401496866,"strike":69.8781733582811,"iv":0.728351111365288,"gamma":0.027950469658113944,"theta":-0.07768787236929911,"vega":0.059682494003413605,"rho":0.01252748199975219,"breakevenPct":17.604284388925493},{"delta":0.35,"premium":1.8999726593449964,"strike":65.83287765574994,"iv":0.5154877054685352,"gamma":0.04308835987161702,"theta":-0.059122424400189395,"vega":0.06347848276835769,"rho":0.014978810752254322,"breakevenPct":10.602302931245799},{"delta":0.4,"premium":2.0399933531827537,"strike":64.22451692578468,"iv":0.4507451020715032,"gamma":0.04922866690305894,"theta":-0.053237233865349384,"vega":0.0645143847491674,"rho":0.017235282799446517,"breakevenPct":8.204621618170194},{"delta":0.45,"premium":2.2792459298857697,"strike":63.247975796384615,"iv":0.42440550381179376,"gamma":0.05303618726758531,"theta":-0.0506396301054443,"vega":0.06483468415990078,"rho":0.019441234710852427,"breakevenPct":7.000688645118189},{"delta":0.5,"premium":2.5184985065887853,"strike":62.27143466698455,"iv":0.39806590555208426,"gamma":0.05684370763211167,"theta":-0.04804202634553922,"vega":0.06515498357063416,"rho":0.021647186622258334,"breakevenPct":5.796755672066185},{"delta":0.55,"premium":2.7577510832918017,"strike":61.294893537584485,"iv":0.37172630729237477,"gamma":0.06065122799663804,"theta":-0.04544442258563414,"vega":0.06547528298136754,"rho":0.023853138533664248,"breakevenPct":4.592822699014181},{"delta":0.6,"premium":2.9970036599948173,"strike":60.318352408184424,"iv":0.3453867090326653,"gamma":0.0644587483611644,"theta":-0.042846818825729056,"vega":0.06579558239210091,"rho":0.026059090445070154,"breakevenPct":3.388889725962178},{"delta":0.65,"premium":3.6960737179487193,"strike":59.228479853479854,"iv":0.35118113553113556,"gamma":0.06073141025641025,"theta":-0.04115132783882784,"vega":0.06235100732600732,"rho":0.02796778529275632,"breakevenPct":2.7507406457030887},{"delta":0.7,"premium":4.617548076923077,"strike":58.08379120879121,"iv":0.3725181318681319,"gamma":0.05335961538461539,"theta":-0.03989217032967033,"vega":0.057085439560439565,"rho":0.02973270298499347,"breakevenPct":2.3862496500886445},{"delta":0.75,"premium":5.5390224358974365,"strike":56.93910256410256,"iv":0.3938551282051282,"gamma":0.04598782051282051,"theta":-0.03863301282051282,"vega":0.0518198717948718,"rho":0.03149762067723062,"breakevenPct":2.0217586544741994},{"delta":0.8,"premium":6.460496794871796,"strike":55.79441391941392,"iv":0.41519212454212456,"gamma":0.038616025641025634,"theta":-0.03737385531135531,"vega":0.04655430402930402,"rho":0.03326253836946777,"breakevenPct":1.6572676588597546},{"delta":0.85,"premium":7.917758620689654,"strike":54.12068965517241,"iv":0.4502768965517241,"gamma":0.030334482758620693,"theta":-0.03509310344827586,"vega":0.039804827586206896,"rho":0.03460912397162351,"breakevenPct":1.3038018874298958},{"delta":0.9,"premium":10.590172413793105,"strike":51.247126436781606,"iv":0.5165412643678161,"gamma":0.019989655172413783,"theta":-0.03049540229885057,"vega":0.029689885057471256,"rho":0.035006943330261275,"breakevenPct":0.9753410362095212}],"put":[{"delta":0.1,"premium":1.544299814288123,"strike":38.52333952372923,"iv":1.5715322979597974,"gamma":0.006610489151375073,"theta":-0.08101655596452233,"vega":0.03011149090084769,"rho":-0.0061287265174596395,"breakevenPct":39.616199037490034},{"delta":0.15,"premium":2.2717570482272005,"strike":44.061879201195794,"iv":1.4063913165302877,"gamma":0.009628917009553147,"theta":-0.0960621766951753,"vega":0.0398503613171502,"rho":-0.009152897261145777,"breakevenPct":31.76008792787625},{"delta":0.2,"premium":2.45,"strike":49.70463261402256,"iv":1.098434816704407,"gamma":0.014913344006308796,"theta":-0.0899324853108988,"vega":0.048042614823184226,"rho":-0.011766932631342007,"breakevenPct":22.83698136181817},{"delta":0.25,"premium":2.45,"strike":53.62229153578322,"iv":0.8601446634388044,"gamma":0.022089435990479956,"theta":-0.07837245900536925,"vega":0.054329681307599395,"rho":-0.014259751049386779,"breakevenPct":16.439759085918986},{"delta":0.3,"premium":2.4559286593299334,"strike":56.185731865986654,"iv":0.7017993794837856,"gamma":0.030372174391811717,"theta":-0.06852515247511612,"vega":0.058998620865654126,"rho":-0.016746806837025154,"breakevenPct":12.26354799696813},{"delta":0.35,"premium":2.465213635313413,"strike":58.04272706268254,"iv":0.5846623884984956,"gamma":0.03924648091965411,"theta":-0.05960346188353087,"vega":0.06279676065842232,"rho":-0.01923024199622521,"breakevenPct":9.2463856509322},{"delta":0.4,"premium":2.4744986112968923,"strike":59.89972225937842,"iv":0.4675253975132056,"gamma":0.04812078744749651,"theta":-0.05068177129194561,"vega":0.06659490045119051,"rho":-0.021713677155425264,"breakevenPct":6.229223304896265},{"delta":0.45,"premium":2.61461349966585,"strike":60.52684339496547,"iv":0.43233951882379146,"gamma":0.051023479616841165,"theta":-0.045637536199599024,"vega":0.06397611940298507,"rho":-0.024272188537864434,"breakevenPct":5.433981229099252},{"delta":0.5,"premium":2.7621964802851413,"strike":61.0837603029628,"iv":0.40183161060369793,"gamma":0.05358529739362887,"theta":-0.04081463577634217,"vega":0.0609910447761194,"rho":-0.02683498545524537,"breakevenPct":4.765571811434269},{"delta":0.55,"premium":2.909779460904433,"strike":61.64067721096013,"iv":0.37132370238360435,"gamma":0.056147115170416574,"theta":-0.035991735353085315,"vega":0.05800597014925373,"rho":-0.02939778237262631,"breakevenPct":4.097162393769285},{"delta":0.6,"premium":3.0573624415237246,"strike":62.197594118957454,"iv":0.3408157941635108,"gamma":0.05870893294720427,"theta":-0.031168834929828474,"vega":0.055020895522388064,"rho":-0.03196057929000724,"breakevenPct":3.428752976104303},{"delta":0.65,"premium":3.204945422143016,"strike":62.75451102695478,"iv":0.3103078859434172,"gamma":0.061270750723991976,"theta":-0.026345934506571616,"vega":0.05203582089552239,"rho":-0.034523376207388184,"breakevenPct":2.760343558439319},{"delta":0.7,"premium":3.3525284027623075,"strike":63.31142793495211,"iv":0.2797999777233237,"gamma":0.06383256850077967,"theta":-0.021523034083314775,"vega":0.04905074626865672,"rho":-0.03708617312476912,"breakevenPct":2.0919341407743373},{"delta":0.75,"premium":3.5001113833815993,"strike":63.86834484294943,"iv":0.2492920695032301,"gamma":0.06639438627756739,"theta":-0.016700133660057917,"vega":0.046065671641791046,"rho":-0.03964897004215006,"breakevenPct":1.4235247231093533},{"delta":0.8,"premium":3.647694364000891,"strike":64.42526175094676,"iv":0.21878416128313652,"gamma":0.0689562040543551,"theta":-0.011877233236801066,"vega":0.04308059701492537,"rho":-0.042211766959531,"breakevenPct":0.7551153054443693},{"delta":0.85,"premium":3.7952773446201826,"strike":64.98217865894408,"iv":0.18827625306304296,"gamma":0.07151802183114278,"theta":-0.007054332813544215,"vega":0.040095522388059704,"rho":-0.044774563876911935,"breakevenPct":0.08670588777938715},{"delta":0.9,"premium":6.286652542372884,"strike":67.5635593220339,"iv":0.23549491525423732,"gamma":0.04647711864406777,"theta":-0.004387711864406778,"vega":0.02918177966101694,"rho":-0.048926144165461434,"breakevenPct":0.12392199625812197}]},"raw":{"call":[{"delta":0.1,"premium":0.7925220090393574,"strike":93.14852968086834,"iv":1.0293073356455766,"gamma":0.009496745873035319,"theta":-0.0546732491990739,"vega":0.02934282356489178,"rho":0.004115219050682878,"breakevenPct":53.3981902186605},{"delta":0.15,"premium":1.3382003790722665,"strike":90.19891686987964,"iv":1.1421370824195614,"gamma":0.011828266692296604,"theta":-0.08063452268881705,"vega":0.03991970754227492,"rho":0.006078229944410177,"breakevenPct":49.4727584078248},{"delta":0.2,"premium":1.4620174686683625,"strike":78.038602506531,"iv":0.8641082223199222,"gamma":0.019257644153229496,"theta":-0.07278246173505405,"vega":0.04790985432425478,"rho":0.008321042744235788,"breakevenPct":29.81812536773247},{"delta":0.25,"premium":2.4377127141871906,"strike":79.59042380623967,"iv":1.1059520345415217,"gamma":0.016877166785675784,"theta":-0.10654402567436567,"vega":0.05454093848413161,"rho":0.009992411267831128,"breakevenPct":33.94535682630122},{"delta":0.3,"premium":2.142690401496866,"strike":69.8781733582811,"iv":0.728351111365288,"gamma":0.027950469658113944,"theta":-0.07768787236929911,"vega":0.059682494003413605,"rho":0.01252748199975219,"breakevenPct":17.604284388925493},{"delta":0.35,"premium":1.8999726593449964,"strike":65.83287765574994,"iv":0.5154877054685352,"gamma":0.04308835987161702,"theta":-0.059122424400189395,"vega":0.06347848276835769,"rho":0.014978810752254322,"breakevenPct":10.602302931245799},{"delta":0.4,"premium":2.0399933531827537,"strike":64.22451692578468,"iv":0.4507451020715032,"gamma":0.04922866690305894,"theta":-0.053237233865349384,"vega":0.0645143847491674,"rho":0.017235282799446517,"breakevenPct":8.204621618170194},{"delta":0.45,"premium":2.2792459298857697,"strike":63.247975796384615,"iv":0.42440550381179376,"gamma":0.05303618726758531,"theta":-0.0506396301054443,"vega":0.06483468415990078,"rho":0.019441234710852427,"breakevenPct":7.000688645118189},{"delta":0.5,"premium":2.5184985065887853,"strike":62.27143466698455,"iv":0.39806590555208426,"gamma":0.05684370763211167,"theta":-0.04804202634553922,"vega":0.06515498357063416,"rho":0.021647186622258334,"breakevenPct":5.796755672066185},{"delta":0.55,"premium":2.7577510832918017,"strike":61.294893537584485,"iv":0.37172630729237477,"gamma":0.06065122799663804,"theta":-0.04544442258563414,"vega":0.06547528298136754,"rho":0.023853138533664248,"breakevenPct":4.592822699014181},{"delta":0.6,"premium":2.9970036599948173,"strike":60.318352408184424,"iv":0.3453867090326653,"gamma":0.0644587483611644,"theta":-0.042846818825729056,"vega":0.06579558239210091,"rho":0.026059090445070154,"breakevenPct":3.388889725962178},{"delta":0.65,"premium":3.6960737179487193,"strike":59.228479853479854,"iv":0.35118113553113556,"gamma":0.06073141025641025,"theta":-0.04115132783882784,"vega":0.06235100732600732,"rho":0.02796778529275632,"breakevenPct":2.7507406457030887},{"delta":0.7,"premium":4.617548076923077,"strike":58.08379120879121,"iv":0.3725181318681319,"gamma":0.05335961538461539,"theta":-0.03989217032967033,"vega":0.057085439560439565,"rho":0.02973270298499347,"breakevenPct":2.3862496500886445},{"delta":0.75,"premium":5.5390224358974365,"strike":56.93910256410256,"iv":0.3938551282051282,"gamma":0.04598782051282051,"theta":-0.03863301282051282,"vega":0.0518198717948718,"rho":0.03149762067723062,"breakevenPct":2.0217586544741994},{"delta":0.8,"premium":6.460496794871796,"strike":55.79441391941392,"iv":0.41519212454212456,"gamma":0.038616025641025634,"theta":-0.03737385531135531,"vega":0.04655430402930402,"rho":0.03326253836946777,"breakevenPct":1.6572676588597546},{"delta":0.85,"premium":7.917758620689654,"strike":54.12068965517241,"iv":0.4502768965517241,"gamma":0.030334482758620693,"theta":-0.03509310344827586,"vega":0.039804827586206896,"rho":0.03460912397162351,"breakevenPct":1.3038018874298958},{"delta":0.9,"premium":10.590172413793105,"strike":51.247126436781606,"iv":0.5165412643678161,"gamma":0.019989655172413783,"theta":-0.03049540229885057,"vega":0.029689885057471256,"rho":0.035006943330261275,"breakevenPct":0.9753410362095212}],"put":[{"delta":0.1,"premium":1.544299814288123,"strike":38.52333952372923,"iv":1.5715322979597974,"gamma":0.006610489151375073,"theta":-0.08101655596452233,"vega":0.03011149090084769,"rho":-0.0061287265174596395,"breakevenPct":39.616199037490034},{"delta":0.15,"premium":2.2717570482272005,"strike":44.061879201195794,"iv":1.4063913165302877,"gamma":0.009628917009553147,"theta":-0.0960621766951753,"vega":0.0398503613171502,"rho":-0.009152897261145777,"breakevenPct":31.76008792787625},{"delta":0.2,"premium":2.45,"strike":49.70463261402256,"iv":1.098434816704407,"gamma":0.014913344006308796,"theta":-0.0899324853108988,"vega":0.048042614823184226,"rho":-0.011766932631342007,"breakevenPct":22.83698136181817},{"delta":0.25,"premium":2.45,"strike":53.62229153578322,"iv":0.8601446634388044,"gamma":0.022089435990479956,"theta":-0.07837245900536925,"vega":0.054329681307599395,"rho":-0.014259751049386779,"breakevenPct":16.439759085918986},{"delta":0.3,"premium":2.4559286593299334,"strike":56.185731865986654,"iv":0.7017993794837856,"gamma":0.030372174391811717,"theta":-0.06852515247511612,"vega":0.058998620865654126,"rho":-0.016746806837025154,"breakevenPct":12.26354799696813},{"delta":0.35,"premium":2.465213635313413,"strike":58.04272706268254,"iv":0.5846623884984956,"gamma":0.03924648091965411,"theta":-0.05960346188353087,"vega":0.06279676065842232,"rho":-0.01923024199622521,"breakevenPct":9.2463856509322},{"delta":0.4,"premium":2.4744986112968923,"strike":59.89972225937842,"iv":0.4675253975132056,"gamma":0.04812078744749651,"theta":-0.05068177129194561,"vega":0.06659490045119051,"rho":-0.021713677155425264,"breakevenPct":6.229223304896265},{"delta":0.45,"premium":2.61461349966585,"strike":60.52684339496547,"iv":0.43233951882379146,"gamma":0.051023479616841165,"theta":-0.045637536199599024,"vega":0.06397611940298507,"rho":-0.024272188537864434,"breakevenPct":5.433981229099252},{"delta":0.5,"premium":2.7621964802851413,"strike":61.0837603029628,"iv":0.40183161060369793,"gamma":0.05358529739362887,"theta":-0.04081463577634217,"vega":0.0609910447761194,"rho":-0.02683498545524537,"breakevenPct":4.765571811434269},{"delta":0.55,"premium":2.909779460904433,"strike":61.64067721096013,"iv":0.37132370238360435,"gamma":0.056147115170416574,"theta":-0.035991735353085315,"vega":0.05800597014925373,"rho":-0.02939778237262631,"breakevenPct":4.097162393769285},{"delta":0.6,"premium":3.0573624415237246,"strike":62.197594118957454,"iv":0.3408157941635108,"gamma":0.05870893294720427,"theta":-0.031168834929828474,"vega":0.055020895522388064,"rho":-0.03196057929000724,"breakevenPct":3.428752976104303},{"delta":0.65,"premium":3.204945422143016,"strike":62.75451102695478,"iv":0.3103078859434172,"gamma":0.061270750723991976,"theta":-0.026345934506571616,"vega":0.05203582089552239,"rho":-0.034523376207388184,"breakevenPct":2.760343558439319},{"delta":0.7,"premium":3.3525284027623075,"strike":63.31142793495211,"iv":0.2797999777233237,"gamma":0.06383256850077967,"theta":-0.021523034083314775,"vega":0.04905074626865672,"rho":-0.03708617312476912,"breakevenPct":2.0919341407743373},{"delta":0.75,"premium":3.5001113833815993,"strike":63.86834484294943,"iv":0.2492920695032301,"gamma":0.06639438627756739,"theta":-0.016700133660057917,"vega":0.046065671641791046,"rho":-0.03964897004215006,"breakevenPct":1.4235247231093533},{"delta":0.8,"premium":3.647694364000891,"strike":64.42526175094676,"iv":0.21878416128313652,"gamma":0.0689562040543551,"theta":-0.011877233236801066,"vega":0.04308059701492537,"rho":-0.042211766959531,"breakevenPct":0.7551153054443693},{"delta":0.85,"premium":3.7952773446201826,"strike":64.98217865894408,"iv":0.18827625306304296,"gamma":0.07151802183114278,"theta":-0.007054332813544215,"vega":0.040095522388059704,"rho":-0.044774563876911935,"breakevenPct":0.08670588777938715},{"delta":0.9,"premium":6.286652542372884,"strike":67.5635593220339,"iv":0.23549491525423732,"gamma":0.04647711864406777,"theta":-0.004387711864406778,"vega":0.02918177966101694,"rho":-0.048926144165461434,"breakevenPct":0.12392199625812197}]}},"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"}}