{"symbol":"DGRS","url":"https://intraalpha.com/companies/DGRS","capturedAt":"2026-10-22T21:29:04.516Z","state":"ready","quote":{"symbol":"DGRS","last_price":57.55,"prev_close":57.015,"regular_close":57.55,"change":0.535,"change_pct":0.9383,"regular_change":0.535,"regular_change_pct":0.9383,"extended_change":0,"extended_change_pct":0,"bid":54.09,"ask":60.63,"bid_size":100,"ask_size":100,"volume":6715,"vwap":57.255652,"open":57.01,"high":57.55,"low":56.82,"close":57.55,"trade_count":162,"last_trade_at":"2026-10-22T20:00:00.472173727Z","last_quote_at":"2026-10-22T20:00:00.797749748Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":379000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.61,"dividend_yield":0.0207,"inception_date":"2013-07-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:03.882783+00:00"},"optionObservedAt":"2026-10-22T19:56:03.581Z","bars":[{"c":56.21,"h":56.265,"l":56.13,"n":15,"o":56.13,"t":"2026-10-15T13:30:00Z","v":7135,"vw":56.210679},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-15T13:35:00Z","v":197,"vw":56.3},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-15T13:50:00Z","v":160,"vw":56.2},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-15T14:10:00Z","v":100,"vw":56.52},{"c":56.5399,"h":56.5399,"l":56.5399,"n":1,"o":56.5399,"t":"2026-10-15T14:30:00Z","v":175,"vw":56.5399},{"c":56.595,"h":56.6101,"l":56.595,"n":2,"o":56.6101,"t":"2026-10-15T14:45:00Z","v":620,"vw":56.607177},{"c":56.66,"h":56.66,"l":56.66,"n":1,"o":56.66,"t":"2026-10-15T14:55:00Z","v":247,"vw":56.66},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-15T15:05:00Z","v":100,"vw":56.68},{"c":56.54,"h":56.54,"l":56.54,"n":2,"o":56.54,"t":"2026-10-15T15:45:00Z","v":224,"vw":56.54},{"c":56.468,"h":56.468,"l":56.43,"n":3,"o":56.43,"t":"2026-10-15T16:30:00Z","v":512,"vw":56.460564},{"c":56.4908,"h":56.4908,"l":56.46,"n":5,"o":56.46,"t":"2026-10-15T16:35:00Z","v":590,"vw":56.474446},{"c":56.43,"h":56.43,"l":56.43,"n":2,"o":56.43,"t":"2026-10-15T16:40:00Z","v":319,"vw":56.43},{"c":56.4035,"h":56.4035,"l":56.4035,"n":1,"o":56.4035,"t":"2026-10-15T16:50:00Z","v":123,"vw":56.4035},{"c":56.485,"h":56.485,"l":56.485,"n":3,"o":56.485,"t":"2026-10-15T17:40:00Z","v":393,"vw":56.485},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-15T17:45:00Z","v":100,"vw":56.45},{"c":56.4806,"h":56.4806,"l":56.4806,"n":1,"o":56.4806,"t":"2026-10-15T18:15:00Z","v":125,"vw":56.4806},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-15T18:25:00Z","v":100,"vw":56.46},{"c":56.522,"h":56.522,"l":56.522,"n":1,"o":56.522,"t":"2026-10-15T19:15:00Z","v":127,"vw":56.522},{"c":56.58,"h":56.58,"l":56.511,"n":6,"o":56.511,"t":"2026-10-15T19:30:00Z","v":1092,"vw":56.548865},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-15T19:35:00Z","v":231,"vw":56.6},{"c":56.58,"h":56.58,"l":56.58,"n":5,"o":56.58,"t":"2026-10-15T19:45:00Z","v":216,"vw":56.58},{"c":56.615,"h":56.615,"l":56.615,"n":3,"o":56.615,"t":"2026-10-15T19:50:00Z","v":296,"vw":56.615},{"c":56.71,"h":56.71,"l":56.71,"n":4,"o":56.71,"t":"2026-10-15T19:55:00Z","v":124,"vw":56.71},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-16T13:30:00Z","v":347,"vw":56.87},{"c":57.06,"h":57.06,"l":57.0525,"n":2,"o":57.0525,"t":"2026-10-16T13:35:00Z","v":625,"vw":57.0585},{"c":57.28,"h":57.28,"l":57.28,"n":3,"o":57.28,"t":"2026-10-16T13:40:00Z","v":136,"vw":57.28},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-16T13:45:00Z","v":123,"vw":57.3},{"c":57.24,"h":57.24,"l":57.24,"n":10,"o":57.24,"t":"2026-10-16T14:00:00Z","v":758,"vw":57.24},{"c":57.12,"h":57.21,"l":57.12,"n":8,"o":57.21,"t":"2026-10-16T14:10:00Z","v":890,"vw":57.162721},{"c":57.19,"h":57.22,"l":57.19,"n":9,"o":57.21,"t":"2026-10-16T14:35:00Z","v":1425,"vw":57.201579},{"c":57.16,"h":57.17,"l":57.14,"n":5,"o":57.17,"t":"2026-10-16T14:40:00Z","v":900,"vw":57.157778},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-16T15:00:00Z","v":292,"vw":57.12},{"c":57.1201,"h":57.1201,"l":57.1201,"n":1,"o":57.1201,"t":"2026-10-16T15:10:00Z","v":293,"vw":57.1201},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-16T15:15:00Z","v":400,"vw":57.13},{"c":57.01,"h":57.01,"l":57.01,"n":8,"o":57.01,"t":"2026-10-16T15:30:00Z","v":843,"vw":57.01},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-16T15:40:00Z","v":720,"vw":56.99},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-16T15:50:00Z","v":845,"vw":56.92},{"c":56.8,"h":56.85,"l":56.8,"n":5,"o":56.85,"t":"2026-10-16T16:00:00Z","v":542,"vw":56.81063},{"c":56.79,"h":56.79,"l":56.78,"n":3,"o":56.78,"t":"2026-10-16T16:15:00Z","v":631,"vw":56.788333},{"c":56.74,"h":56.74,"l":56.74,"n":2,"o":56.74,"t":"2026-10-16T16:30:00Z","v":453,"vw":56.74},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-16T16:45:00Z","v":200,"vw":56.65},{"c":56.6188,"h":56.6188,"l":56.6188,"n":1,"o":56.6188,"t":"2026-10-16T17:00:00Z","v":432,"vw":56.6188},{"c":56.63,"h":56.63,"l":56.63,"n":3,"o":56.63,"t":"2026-10-16T17:35:00Z","v":820,"vw":56.63},{"c":56.68,"h":56.71,"l":56.68,"n":8,"o":56.7,"t":"2026-10-16T17:40:00Z","v":1002,"vw":56.700065},{"c":56.435,"h":56.44,"l":56.435,"n":4,"o":56.44,"t":"2026-10-16T18:00:00Z","v":1169,"vw":56.436813},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-16T18:15:00Z","v":335,"vw":56.49},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-16T18:40:00Z","v":187,"vw":56.59},{"c":56.546,"h":56.546,"l":56.546,"n":3,"o":56.546,"t":"2026-10-16T19:00:00Z","v":148,"vw":56.546},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-16T19:15:00Z","v":181,"vw":56.54},{"c":56.565,"h":56.565,"l":56.565,"n":5,"o":56.565,"t":"2026-10-16T19:30:00Z","v":2417,"vw":56.565},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-19T13:30:00Z","v":143,"vw":56.65},{"c":56.6099,"h":56.62,"l":56.6099,"n":3,"o":56.62,"t":"2026-10-19T14:25:00Z","v":875,"vw":56.615848},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-19T14:35:00Z","v":200,"vw":56.57},{"c":56.5201,"h":56.5201,"l":56.5201,"n":1,"o":56.5201,"t":"2026-10-19T14:40:00Z","v":261,"vw":56.5201},{"c":56.52,"h":56.54,"l":56.52,"n":2,"o":56.54,"t":"2026-10-19T14:50:00Z","v":662,"vw":56.525619},{"c":56.5009,"h":56.5009,"l":56.5009,"n":1,"o":56.5009,"t":"2026-10-19T14:55:00Z","v":847,"vw":56.5009},{"c":56.775,"h":56.775,"l":56.775,"n":1,"o":56.775,"t":"2026-10-19T15:25:00Z","v":838,"vw":56.775},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-19T16:10:00Z","v":144,"vw":56.6},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-19T16:40:00Z","v":113,"vw":56.58},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-10-19T16:50:00Z","v":200,"vw":56.56},{"c":56.5162,"h":56.5162,"l":56.5162,"n":1,"o":56.5162,"t":"2026-10-19T17:20:00Z","v":102,"vw":56.5162},{"c":56.515,"h":56.515,"l":56.515,"n":6,"o":56.515,"t":"2026-10-19T17:25:00Z","v":593,"vw":56.515},{"c":56.51,"h":56.525,"l":56.51,"n":3,"o":56.525,"t":"2026-10-19T18:05:00Z","v":764,"vw":56.521073},{"c":56.47,"h":56.47,"l":56.47,"n":3,"o":56.47,"t":"2026-10-19T18:25:00Z","v":1038,"vw":56.47},{"c":56.45,"h":56.46,"l":56.45,"n":4,"o":56.46,"t":"2026-10-19T18:30:00Z","v":353,"vw":56.452976},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-19T18:40:00Z","v":197,"vw":56.45},{"c":56.43,"h":56.43,"l":56.41,"n":3,"o":56.41,"t":"2026-10-19T18:55:00Z","v":1146,"vw":56.427407},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-19T19:05:00Z","v":100,"vw":56.44},{"c":56.425,"h":56.425,"l":56.425,"n":2,"o":56.425,"t":"2026-10-19T19:15:00Z","v":155,"vw":56.425},{"c":56.43,"h":56.43,"l":56.43,"n":5,"o":56.43,"t":"2026-10-19T19:30:00Z","v":694,"vw":56.43},{"c":56.498,"h":56.498,"l":56.498,"n":3,"o":56.498,"t":"2026-10-19T19:40:00Z","v":253,"vw":56.498},{"c":56.43,"h":56.47,"l":56.38,"n":11,"o":56.47,"t":"2026-10-19T19:50:00Z","v":665,"vw":56.438182},{"c":56.45,"h":56.45,"l":56.45,"n":8,"o":56.45,"t":"2026-10-19T19:55:00Z","v":188,"vw":56.45},{"c":56.79,"h":56.79,"l":56.79,"n":1,"o":56.79,"t":"2026-10-20T13:35:00Z","v":489,"vw":56.79},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-20T13:50:00Z","v":324,"vw":56.88},{"c":56.78,"h":56.78,"l":56.78,"n":3,"o":56.78,"t":"2026-10-20T14:10:00Z","v":124,"vw":56.78},{"c":56.7899,"h":56.7899,"l":56.7899,"n":2,"o":56.7899,"t":"2026-10-20T14:15:00Z","v":337,"vw":56.7899},{"c":57.15,"h":57.18,"l":57.15,"n":11,"o":57.18,"t":"2026-10-20T15:10:00Z","v":647,"vw":57.1625},{"c":57.028,"h":57.028,"l":57.028,"n":3,"o":57.028,"t":"2026-10-20T15:45:00Z","v":201,"vw":57.028},{"c":57.015,"h":57.015,"l":57.015,"n":1,"o":57.015,"t":"2026-10-20T16:40:00Z","v":385,"vw":57.015},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T16:45:00Z","v":141,"vw":57},{"c":56.94,"h":56.94,"l":56.92,"n":4,"o":56.92,"t":"2026-10-20T17:00:00Z","v":378,"vw":56.931429},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-20T17:05:00Z","v":1865,"vw":56.91},{"c":56.912,"h":56.912,"l":56.912,"n":3,"o":56.912,"t":"2026-10-20T17:10:00Z","v":560,"vw":56.912},{"c":56.95,"h":56.954,"l":56.95,"n":2,"o":56.954,"t":"2026-10-20T17:20:00Z","v":425,"vw":56.951647},{"c":57.0457,"h":57.0457,"l":57.0457,"n":1,"o":57.0457,"t":"2026-10-20T17:45:00Z","v":157,"vw":57.0457},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-20T18:05:00Z","v":175,"vw":57.04},{"c":57.065,"h":57.065,"l":57.065,"n":3,"o":57.065,"t":"2026-10-20T18:10:00Z","v":211,"vw":57.065},{"c":56.9884,"h":56.9884,"l":56.98,"n":4,"o":56.98,"t":"2026-10-20T18:20:00Z","v":205,"vw":56.984179},{"c":57.0343,"h":57.0343,"l":57.0343,"n":1,"o":57.0343,"t":"2026-10-20T18:25:00Z","v":120,"vw":57.0343},{"c":56.9901,"h":56.9901,"l":56.9901,"n":2,"o":56.9901,"t":"2026-10-20T19:10:00Z","v":420,"vw":56.9901},{"c":56.96,"h":57.02,"l":56.95,"n":8,"o":57.02,"t":"2026-10-20T19:20:00Z","v":2246,"vw":56.962624},{"c":56.99,"h":56.99,"l":56.99,"n":6,"o":56.99,"t":"2026-10-20T19:25:00Z","v":974,"vw":56.99},{"c":56.98,"h":56.98,"l":56.98,"n":4,"o":56.98,"t":"2026-10-20T19:40:00Z","v":1002,"vw":56.98},{"c":57.0014,"h":57.0014,"l":57.0014,"n":1,"o":57.0014,"t":"2026-10-20T19:55:00Z","v":108,"vw":57.0014},{"c":57.14,"h":57.27,"l":57.14,"n":15,"o":57.27,"t":"2026-10-21T13:30:00Z","v":10007,"vw":57.141647},{"c":57.02,"h":57.0799,"l":57.02,"n":4,"o":57.05,"t":"2026-10-21T13:40:00Z","v":475,"vw":57.054323},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-21T13:50:00Z","v":1000,"vw":57.14},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-21T13:55:00Z","v":594,"vw":57.13},{"c":56.95,"h":56.95,"l":56.94,"n":20,"o":56.94,"t":"2026-10-21T14:20:00Z","v":16220,"vw":56.946914},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-21T14:25:00Z","v":306,"vw":56.94},{"c":56.99,"h":57.03,"l":56.99,"n":2,"o":57.03,"t":"2026-10-21T14:40:00Z","v":400,"vw":57.02},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-21T14:50:00Z","v":400,"vw":57.1},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-21T15:05:00Z","v":254,"vw":56.91},{"c":57.0215,"h":57.0215,"l":57.0215,"n":1,"o":57.0215,"t":"2026-10-21T15:35:00Z","v":137,"vw":57.0215},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-21T15:55:00Z","v":135,"vw":56.99},{"c":56.96,"h":56.96,"l":56.96,"n":3,"o":56.96,"t":"2026-10-21T16:25:00Z","v":1000,"vw":56.96},{"c":56.986,"h":56.986,"l":56.986,"n":1,"o":56.986,"t":"2026-10-21T16:30:00Z","v":598,"vw":56.986},{"c":57.015,"h":57.015,"l":57.015,"n":3,"o":57.015,"t":"2026-10-21T16:50:00Z","v":391,"vw":57.015},{"c":57.04,"h":57.04,"l":57.03,"n":7,"o":57.03,"t":"2026-10-21T17:15:00Z","v":2028,"vw":57.037126},{"c":57.0313,"h":57.0313,"l":57.0313,"n":2,"o":57.0313,"t":"2026-10-21T17:40:00Z","v":115,"vw":57.0313},{"c":57.0562,"h":57.0562,"l":57.0562,"n":1,"o":57.0562,"t":"2026-10-21T17:55:00Z","v":206,"vw":57.0562},{"c":57.0562,"h":57.0562,"l":57.0562,"n":1,"o":57.0562,"t":"2026-10-21T18:00:00Z","v":145,"vw":57.0562},{"c":57.02,"h":57.02,"l":57.02,"n":5,"o":57.02,"t":"2026-10-21T18:45:00Z","v":292,"vw":57.02},{"c":56.9532,"h":56.9532,"l":56.9532,"n":1,"o":56.9532,"t":"2026-10-21T18:50:00Z","v":510,"vw":56.9532},{"c":56.77,"h":56.77,"l":56.76,"n":4,"o":56.76,"t":"2026-10-21T19:10:00Z","v":556,"vw":56.768},{"c":56.855,"h":56.87,"l":56.855,"n":3,"o":56.87,"t":"2026-10-21T19:20:00Z","v":220,"vw":56.862217},{"c":56.925,"h":56.925,"l":56.925,"n":1,"o":56.925,"t":"2026-10-21T19:25:00Z","v":110,"vw":56.925},{"c":56.9503,"h":56.9503,"l":56.9503,"n":2,"o":56.9503,"t":"2026-10-21T19:30:00Z","v":201,"vw":56.9503},{"c":56.95,"h":56.95,"l":56.95,"n":2,"o":56.95,"t":"2026-10-21T19:35:00Z","v":326,"vw":56.95},{"c":56.9694,"h":56.9694,"l":56.9694,"n":2,"o":56.9694,"t":"2026-10-21T19:40:00Z","v":269,"vw":56.9694},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-21T19:50:00Z","v":108,"vw":57},{"c":57.04,"h":57.04,"l":57.04,"n":6,"o":57.04,"t":"2026-10-21T19:55:00Z","v":293,"vw":57.04},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-22T14:25:00Z","v":201,"vw":57.01},{"c":56.89,"h":56.89,"l":56.89,"n":2,"o":56.89,"t":"2026-10-22T14:30:00Z","v":249,"vw":56.89},{"c":56.82,"h":56.85,"l":56.82,"n":3,"o":56.85,"t":"2026-10-22T14:35:00Z","v":338,"vw":56.835},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-22T15:25:00Z","v":100,"vw":57.13},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-22T15:30:00Z","v":273,"vw":57.06},{"c":57.1484,"h":57.1484,"l":57.1484,"n":2,"o":57.1484,"t":"2026-10-22T15:35:00Z","v":137,"vw":57.1484},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-22T15:40:00Z","v":187,"vw":57.08},{"c":57.258,"h":57.258,"l":57.17,"n":4,"o":57.17,"t":"2026-10-22T16:05:00Z","v":259,"vw":57.2073},{"c":57.3314,"h":57.3314,"l":57.3314,"n":3,"o":57.3314,"t":"2026-10-22T17:15:00Z","v":198,"vw":57.3314},{"c":57.35,"h":57.35,"l":57.35,"n":3,"o":57.35,"t":"2026-10-22T17:35:00Z","v":213,"vw":57.35},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-22T18:40:00Z","v":500,"vw":57.3},{"c":57.335,"h":57.335,"l":57.335,"n":3,"o":57.335,"t":"2026-10-22T18:45:00Z","v":513,"vw":57.335},{"c":57.3261,"h":57.35,"l":57.3261,"n":4,"o":57.344,"t":"2026-10-22T18:50:00Z","v":528,"vw":57.340849},{"c":57.3301,"h":57.37,"l":57.3301,"n":4,"o":57.37,"t":"2026-10-22T18:55:00Z","v":798,"vw":57.344363},{"c":57.402,"h":57.41,"l":57.402,"n":2,"o":57.41,"t":"2026-10-22T19:15:00Z","v":600,"vw":57.403333},{"c":57.4427,"h":57.4427,"l":57.4427,"n":3,"o":57.4427,"t":"2026-10-22T19:40:00Z","v":128,"vw":57.4427},{"c":57.515,"h":57.515,"l":57.515,"n":3,"o":57.515,"t":"2026-10-22T19:55:00Z","v":206,"vw":57.515},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-22T20:00:00Z","v":101,"vw":57.55}],"history":[{"c":51.4213,"h":52.34,"l":51.415,"n":237,"o":52.34,"t":"2024-10-21T04:00:00Z","v":19422,"vw":51.62862},{"c":51.26,"h":51.5,"l":51.17,"n":285,"o":51.3,"t":"2024-10-22T04:00:00Z","v":25672,"vw":51.287999},{"c":50.8026,"h":51.57,"l":50.5291,"n":190,"o":51,"t":"2024-10-23T04:00:00Z","v":26973,"vw":50.929255},{"c":50.9072,"h":50.95,"l":50.545,"n":229,"o":50.95,"t":"2024-10-24T04:00:00Z","v":27568,"vw":50.767655},{"c":50.6,"h":51.333,"l":50.53,"n":181,"o":51.28,"t":"2024-10-25T04:00:00Z","v":24399,"vw":50.766074},{"c":51.13,"h":51.27,"l":50.75,"n":209,"o":50.75,"t":"2024-10-28T04:00:00Z","v":21669,"vw":51.093096},{"c":50.9994,"h":51.0199,"l":50.6488,"n":227,"o":50.82,"t":"2024-10-29T04:00:00Z","v":21381,"vw":50.915392},{"c":51.1,"h":51.705,"l":50.97,"n":206,"o":50.97,"t":"2024-10-30T04:00:00Z","v":29132,"vw":51.279986},{"c":50.45,"h":51.23,"l":50.45,"n":221,"o":51.12,"t":"2024-10-31T04:00:00Z","v":22143,"vw":50.897101},{"c":50.62,"h":50.9099,"l":50.5287,"n":154,"o":50.8,"t":"2024-11-01T04:00:00Z","v":11295,"vw":50.664056},{"c":50.7641,"h":51.089,"l":50.59,"n":180,"o":50.59,"t":"2024-11-04T05:00:00Z","v":11911,"vw":50.834591},{"c":51.8221,"h":51.86,"l":50.96,"n":220,"o":50.96,"t":"2024-11-05T05:00:00Z","v":20599,"vw":51.496549},{"c":55.28,"h":55.44,"l":53.76,"n":303,"o":53.76,"t":"2024-11-06T05:00:00Z","v":35930,"vw":54.903972},{"c":54.86,"h":55.44,"l":54.86,"n":467,"o":55.35,"t":"2024-11-07T05:00:00Z","v":181175,"vw":55.148484},{"c":55.08,"h":55.23,"l":54.6601,"n":262,"o":54.8,"t":"2024-11-08T05:00:00Z","v":30396,"vw":54.991145},{"c":55.78,"h":56.04,"l":55.5649,"n":276,"o":55.59,"t":"2024-11-11T05:00:00Z","v":41489,"vw":55.785276},{"c":54.9647,"h":55.7944,"l":54.9,"n":274,"o":55.67,"t":"2024-11-12T05:00:00Z","v":91362,"vw":55.450834},{"c":54.6306,"h":55.45,"l":54.59,"n":407,"o":55.35,"t":"2024-11-13T05:00:00Z","v":43959,"vw":55.182257},{"c":54.2337,"h":54.95,"l":54.01,"n":391,"o":54.95,"t":"2024-11-14T05:00:00Z","v":27911,"vw":54.377379},{"c":53.7,"h":54.46,"l":53.635,"n":271,"o":54.2968,"t":"2024-11-15T05:00:00Z","v":33872,"vw":53.956257},{"c":53.87,"h":54.1611,"l":53.82,"n":236,"o":53.96,"t":"2024-11-18T05:00:00Z","v":41271,"vw":53.909886},{"c":53.8552,"h":53.9473,"l":53.27,"n":287,"o":53.27,"t":"2024-11-19T05:00:00Z","v":42829,"vw":53.725541},{"c":53.94,"h":53.94,"l":53.4494,"n":235,"o":53.85,"t":"2024-11-20T05:00:00Z","v":31573,"vw":53.667571},{"c":54.77,"h":54.9412,"l":54.225,"n":292,"o":54.24,"t":"2024-11-21T05:00:00Z","v":25125,"vw":54.750188},{"c":55.7938,"h":55.82,"l":55,"n":386,"o":55,"t":"2024-11-22T05:00:00Z","v":30081,"vw":55.627718},{"c":56.61,"h":57.149,"l":56.2,"n":336,"o":56.2,"t":"2024-11-25T05:00:00Z","v":32162,"vw":56.900823},{"c":56.1722,"h":56.4,"l":55.95,"n":251,"o":56.4,"t":"2024-11-26T05:00:00Z","v":39400,"vw":56.271322},{"c":56.01,"h":57.0999,"l":55.929,"n":283,"o":56.39,"t":"2024-11-27T05:00:00Z","v":43053,"vw":56.151567},{"c":56.14,"h":56.3296,"l":56.05,"n":121,"o":56.29,"t":"2024-11-29T05:00:00Z","v":13691,"vw":56.155053},{"c":56.42,"h":56.53,"l":55.89,"n":279,"o":56.35,"t":"2024-12-02T05:00:00Z","v":27390,"vw":56.308176},{"c":55.97,"h":56.445,"l":55.7899,"n":256,"o":56.43,"t":"2024-12-03T05:00:00Z","v":31010,"vw":55.962728},{"c":55.96,"h":56.12,"l":55.469,"n":254,"o":56.02,"t":"2024-12-04T05:00:00Z","v":41072,"vw":55.728279},{"c":55.28,"h":55.91,"l":55.27,"n":234,"o":55.91,"t":"2024-12-05T05:00:00Z","v":27938,"vw":55.464612},{"c":54.86,"h":55.68,"l":54.79,"n":220,"o":55.68,"t":"2024-12-06T05:00:00Z","v":34152,"vw":55.108378},{"c":54.84,"h":55.429,"l":54.84,"n":352,"o":55.28,"t":"2024-12-09T05:00:00Z","v":68579,"vw":55.054646},{"c":54.72,"h":55.09,"l":54.3514,"n":171,"o":54.84,"t":"2024-12-10T05:00:00Z","v":25441,"vw":54.891964},{"c":55.13,"h":55.4,"l":54.9962,"n":401,"o":55.29,"t":"2024-12-11T05:00:00Z","v":56520,"vw":55.243513},{"c":54.71,"h":54.95,"l":54.6,"n":209,"o":54.95,"t":"2024-12-12T05:00:00Z","v":33786,"vw":54.758171},{"c":54.25,"h":54.63,"l":54.0293,"n":237,"o":54.63,"t":"2024-12-13T05:00:00Z","v":33821,"vw":54.211081},{"c":54.25,"h":54.65,"l":54.1329,"n":260,"o":54.26,"t":"2024-12-16T05:00:00Z","v":25778,"vw":54.390221},{"c":53.42,"h":54.155,"l":53.42,"n":366,"o":54.08,"t":"2024-12-17T05:00:00Z","v":38501,"vw":53.770604},{"c":51.46,"h":54.01,"l":51.24,"n":343,"o":53.72,"t":"2024-12-18T05:00:00Z","v":45003,"vw":52.913529},{"c":51.23,"h":52.18,"l":51.14,"n":331,"o":51.91,"t":"2024-12-19T05:00:00Z","v":201607,"vw":51.342888},{"c":51.35,"h":52.05,"l":50.924,"n":218,"o":51.12,"t":"2024-12-20T05:00:00Z","v":46036,"vw":51.496515},{"c":51.22,"h":51.26,"l":50.9103,"n":492,"o":51.2,"t":"2024-12-23T05:00:00Z","v":71275,"vw":51.101608},{"c":51.62,"h":51.64,"l":51.0604,"n":174,"o":51.33,"t":"2024-12-24T05:00:00Z","v":28379,"vw":51.376831},{"c":51.81,"h":51.83,"l":51.005,"n":226,"o":51.28,"t":"2024-12-26T05:00:00Z","v":35566,"vw":51.540526},{"c":51.21,"h":51.7433,"l":50.75,"n":299,"o":51.5,"t":"2024-12-27T05:00:00Z","v":35991,"vw":51.164069},{"c":50.95,"h":51.15,"l":50.3101,"n":412,"o":50.93,"t":"2024-12-30T05:00:00Z","v":82632,"vw":50.902951},{"c":51.23,"h":51.5,"l":50.9423,"n":218,"o":51.2,"t":"2024-12-31T05:00:00Z","v":23819,"vw":51.189417},{"c":50.69,"h":51.88,"l":50.48,"n":380,"o":51.73,"t":"2025-01-02T05:00:00Z","v":52866,"vw":51.201797},{"c":51.22,"h":51.26,"l":50.5,"n":693,"o":50.93,"t":"2025-01-03T05:00:00Z","v":107545,"vw":50.867361},{"c":50.98,"h":51.64,"l":50.88,"n":446,"o":51.29,"t":"2025-01-06T05:00:00Z","v":45292,"vw":51.397683},{"c":50.45,"h":51.14,"l":50.1669,"n":292,"o":51.14,"t":"2025-01-07T05:00:00Z","v":101044,"vw":50.474882},{"c":50.23,"h":50.35,"l":49.74,"n":291,"o":49.96,"t":"2025-01-08T05:00:00Z","v":135875,"vw":49.816774},{"c":49.31,"h":49.7223,"l":48.98,"n":386,"o":49.69,"t":"2025-01-10T05:00:00Z","v":128816,"vw":49.391553},{"c":49.71,"h":49.82,"l":49.04,"n":252,"o":49.04,"t":"2025-01-13T05:00:00Z","v":32881,"vw":49.479652},{"c":50.86,"h":50.86,"l":50.1728,"n":259,"o":50.33,"t":"2025-01-14T05:00:00Z","v":45965,"vw":50.659502},{"c":51.7117,"h":51.8499,"l":51.46,"n":172,"o":51.8499,"t":"2025-01-15T05:00:00Z","v":26004,"vw":51.657369},{"c":51.86,"h":51.89,"l":51.4158,"n":322,"o":51.54,"t":"2025-01-16T05:00:00Z","v":41155,"vw":51.665819},{"c":52,"h":52.37,"l":51.7702,"n":228,"o":52.37,"t":"2025-01-17T05:00:00Z","v":37023,"vw":52.044197},{"c":52.9,"h":52.9,"l":52.45,"n":193,"o":52.45,"t":"2025-01-21T05:00:00Z","v":19741,"vw":52.690447},{"c":52.3069,"h":52.74,"l":52.2507,"n":190,"o":52.74,"t":"2025-01-22T05:00:00Z","v":22077,"vw":52.453085},{"c":52.38,"h":52.5285,"l":52.08,"n":304,"o":52.2,"t":"2025-01-23T05:00:00Z","v":31365,"vw":52.306636},{"c":52.33,"h":52.49,"l":52.04,"n":256,"o":52.26,"t":"2025-01-24T05:00:00Z","v":27607,"vw":52.267765},{"c":52.26,"h":52.7032,"l":51.94,"n":208,"o":51.94,"t":"2025-01-27T05:00:00Z","v":214008,"vw":52.23193},{"c":51.91,"h":52.23,"l":51.7509,"n":271,"o":52.19,"t":"2025-01-28T05:00:00Z","v":26253,"vw":51.920533},{"c":51.78,"h":52.5318,"l":51.6195,"n":244,"o":52.02,"t":"2025-01-29T05:00:00Z","v":50428,"vw":51.851713},{"c":52.11,"h":52.5122,"l":51.8887,"n":184,"o":52.08,"t":"2025-01-30T05:00:00Z","v":106804,"vw":52.37831},{"c":51.56,"h":52.25,"l":51.41,"n":231,"o":52.23,"t":"2025-01-31T05:00:00Z","v":40797,"vw":52.034955},{"c":50.67,"h":51.063,"l":50.145,"n":317,"o":50.65,"t":"2025-02-03T05:00:00Z","v":170367,"vw":50.754049},{"c":51.11,"h":51.2099,"l":50.46,"n":268,"o":50.47,"t":"2025-02-04T05:00:00Z","v":97433,"vw":51.088912},{"c":51.46,"h":51.46,"l":51.14,"n":213,"o":51.34,"t":"2025-02-05T05:00:00Z","v":40771,"vw":51.368808},{"c":51.33,"h":51.68,"l":51.1794,"n":171,"o":51.68,"t":"2025-02-06T05:00:00Z","v":31174,"vw":51.338925},{"c":50.72,"h":51.28,"l":50.69,"n":366,"o":51.28,"t":"2025-02-07T05:00:00Z","v":77191,"vw":50.944059},{"c":51.01,"h":51.17,"l":50.83,"n":274,"o":51.17,"t":"2025-02-10T05:00:00Z","v":24349,"vw":51.02842},{"c":51.31,"h":51.31,"l":50.7093,"n":207,"o":50.71,"t":"2025-02-11T05:00:00Z","v":16983,"vw":51.111741},{"c":50.59,"h":50.7908,"l":50.3301,"n":230,"o":50.58,"t":"2025-02-12T05:00:00Z","v":37629,"vw":50.634718},{"c":51.1,"h":51.21,"l":50.74,"n":199,"o":50.87,"t":"2025-02-13T05:00:00Z","v":19443,"vw":50.981711},{"c":51.1719,"h":51.5734,"l":51.09,"n":202,"o":51.33,"t":"2025-02-14T05:00:00Z","v":21564,"vw":51.284535},{"c":51.5144,"h":51.56,"l":51.2024,"n":396,"o":51.24,"t":"2025-02-18T05:00:00Z","v":65889,"vw":51.492189},{"c":51.43,"h":51.56,"l":51.09,"n":316,"o":51.3,"t":"2025-02-19T05:00:00Z","v":32469,"vw":51.291069},{"c":51.01,"h":51.3,"l":50.828,"n":198,"o":51.29,"t":"2025-02-20T05:00:00Z","v":21635,"vw":51.008901},{"c":50.05,"h":51.37,"l":50,"n":306,"o":51.37,"t":"2025-02-21T05:00:00Z","v":23947,"vw":50.518637},{"c":49.94,"h":50.37,"l":49.94,"n":235,"o":50.37,"t":"2025-02-24T05:00:00Z","v":22349,"vw":50.223852},{"c":50.11,"h":50.39,"l":49.885,"n":287,"o":49.96,"t":"2025-02-25T05:00:00Z","v":28810,"vw":50.101594},{"c":49.93,"h":50.465,"l":49.68,"n":295,"o":50.18,"t":"2025-02-26T05:00:00Z","v":39134,"vw":49.979678},{"c":49.2,"h":49.75,"l":49.2,"n":293,"o":49.75,"t":"2025-02-27T05:00:00Z","v":36107,"vw":49.404016},{"c":49.51,"h":49.636,"l":48.99,"n":340,"o":49.28,"t":"2025-02-28T05:00:00Z","v":41547,"vw":49.313513},{"c":48.45,"h":49.81,"l":48.257,"n":306,"o":49.72,"t":"2025-03-03T05:00:00Z","v":33574,"vw":48.848268},{"c":47.59,"h":48.14,"l":47.2849,"n":409,"o":48.04,"t":"2025-03-04T05:00:00Z","v":103170,"vw":47.579884},{"c":47.85,"h":47.95,"l":47.23,"n":377,"o":47.66,"t":"2025-03-05T05:00:00Z","v":33501,"vw":47.649052},{"c":47.97,"h":48.14,"l":47.4045,"n":291,"o":47.42,"t":"2025-03-06T05:00:00Z","v":84916,"vw":47.849002},{"c":48.41,"h":48.5296,"l":47.77,"n":172,"o":47.9,"t":"2025-03-07T05:00:00Z","v":16053,"vw":48.179239},{"c":47.73,"h":48.3399,"l":47.59,"n":289,"o":47.89,"t":"2025-03-10T04:00:00Z","v":29902,"vw":47.858684},{"c":47.23,"h":47.8,"l":47.0005,"n":229,"o":47.79,"t":"2025-03-11T04:00:00Z","v":24801,"vw":47.448635},{"c":46.82,"h":47.56,"l":46.53,"n":335,"o":47.56,"t":"2025-03-12T04:00:00Z","v":43803,"vw":46.876648},{"c":46.12,"h":46.84,"l":45.8695,"n":193,"o":46.73,"t":"2025-03-13T04:00:00Z","v":16680,"vw":46.262749},{"c":46.9,"h":46.9795,"l":46.335,"n":238,"o":46.42,"t":"2025-03-14T04:00:00Z","v":520138,"vw":46.511419},{"c":47.38,"h":47.4,"l":46.92,"n":247,"o":46.92,"t":"2025-03-17T04:00:00Z","v":38541,"vw":47.255288},{"c":47.26,"h":47.29,"l":46.9785,"n":278,"o":47.29,"t":"2025-03-18T04:00:00Z","v":23487,"vw":47.188222},{"c":47.54,"h":47.705,"l":46.89,"n":188,"o":47.28,"t":"2025-03-19T04:00:00Z","v":27628,"vw":47.418195},{"c":47.2,"h":47.706,"l":47.2,"n":292,"o":47.21,"t":"2025-03-20T04:00:00Z","v":71664,"vw":47.425036},{"c":46.77,"h":46.935,"l":46.46,"n":277,"o":46.79,"t":"2025-03-21T04:00:00Z","v":17572,"vw":46.741349},{"c":47.78,"h":47.88,"l":47.44,"n":258,"o":47.44,"t":"2025-03-24T04:00:00Z","v":29795,"vw":47.647167},{"c":47.585,"h":47.8761,"l":47.48,"n":310,"o":47.86,"t":"2025-03-25T04:00:00Z","v":21969,"vw":47.752602},{"c":47.33,"h":47.75,"l":47.18,"n":277,"o":47.5,"t":"2025-03-26T04:00:00Z","v":31110,"vw":47.440995},{"c":47.4841,"h":47.61,"l":47.1919,"n":534,"o":47.42,"t":"2025-03-27T04:00:00Z","v":22982,"vw":47.396902},{"c":46.53,"h":47.4,"l":46.29,"n":369,"o":47.35,"t":"2025-03-28T04:00:00Z","v":32005,"vw":46.864651},{"c":46.5,"h":46.71,"l":45.79,"n":269,"o":46.07,"t":"2025-03-31T04:00:00Z","v":23523,"vw":46.351879},{"c":46.73,"h":46.9,"l":46.1,"n":255,"o":46.46,"t":"2025-04-01T04:00:00Z","v":24988,"vw":46.488852},{"c":47.27,"h":47.27,"l":46.24,"n":180,"o":46.24,"t":"2025-04-02T04:00:00Z","v":34576,"vw":46.909384},{"c":43.87,"h":45.46,"l":43.8367,"n":585,"o":45.46,"t":"2025-04-03T04:00:00Z","v":49097,"vw":44.400879},{"c":42.51,"h":42.8537,"l":41.265,"n":756,"o":42.28,"t":"2025-04-04T04:00:00Z","v":109158,"vw":42.301115},{"c":41.61,"h":43.1,"l":40.52,"n":471,"o":41.08,"t":"2025-04-07T04:00:00Z","v":85840,"vw":41.744746},{"c":40.64,"h":43.18,"l":40.14,"n":351,"o":43.18,"t":"2025-04-08T04:00:00Z","v":77874,"vw":41.560542},{"c":43.67,"h":44.13,"l":40.19,"n":309,"o":40.19,"t":"2025-04-09T04:00:00Z","v":146754,"vw":42.734568},{"c":42.1,"h":42.8357,"l":41.2,"n":289,"o":42.64,"t":"2025-04-10T04:00:00Z","v":35166,"vw":41.987682},{"c":42.38,"h":42.46,"l":41.395,"n":238,"o":41.88,"t":"2025-04-11T04:00:00Z","v":37155,"vw":42.074594},{"c":42.8,"h":43.18,"l":42.2196,"n":262,"o":43.18,"t":"2025-04-14T04:00:00Z","v":46616,"vw":42.752747},{"c":42.62,"h":43.115,"l":42.465,"n":313,"o":42.78,"t":"2025-04-15T04:00:00Z","v":36910,"vw":42.823153},{"c":42.38,"h":42.69,"l":41.86,"n":441,"o":42.38,"t":"2025-04-16T04:00:00Z","v":56055,"vw":42.340177},{"c":42.49,"h":42.7184,"l":42.17,"n":174,"o":42.3,"t":"2025-04-17T04:00:00Z","v":23238,"vw":42.512115},{"c":41.78,"h":42.16,"l":41.37,"n":268,"o":42.16,"t":"2025-04-21T04:00:00Z","v":42033,"vw":41.673568},{"c":42.81,"h":42.8307,"l":41.93,"n":270,"o":42.17,"t":"2025-04-22T04:00:00Z","v":35171,"vw":42.574215},{"c":43.07,"h":44.43,"l":43,"n":182,"o":43.88,"t":"2025-04-23T04:00:00Z","v":249605,"vw":43.37209},{"c":43.75,"h":43.77,"l":42.99,"n":266,"o":42.99,"t":"2025-04-24T04:00:00Z","v":20329,"vw":43.384006},{"c":43.51,"h":43.5992,"l":43.0055,"n":276,"o":43.48,"t":"2025-04-25T04:00:00Z","v":37604,"vw":43.351207},{"c":43.6,"h":43.8452,"l":43.1498,"n":253,"o":43.67,"t":"2025-04-28T04:00:00Z","v":30405,"vw":43.424661},{"c":43.75,"h":43.8015,"l":43.3135,"n":177,"o":43.45,"t":"2025-04-29T04:00:00Z","v":19634,"vw":43.590499},{"c":43.4,"h":43.4466,"l":42.63,"n":201,"o":43.21,"t":"2025-04-30T04:00:00Z","v":16385,"vw":43.152048},{"c":43.71,"h":43.9799,"l":43.27,"n":216,"o":43.48,"t":"2025-05-01T04:00:00Z","v":20272,"vw":43.674405},{"c":44.6,"h":44.7571,"l":44.11,"n":198,"o":44.15,"t":"2025-05-02T04:00:00Z","v":26287,"vw":44.50303},{"c":44.32,"h":44.7,"l":44.19,"n":564,"o":44.19,"t":"2025-05-05T04:00:00Z","v":28674,"vw":44.495101},{"c":44.09,"h":44.2,"l":43.56,"n":338,"o":43.86,"t":"2025-05-06T04:00:00Z","v":44550,"vw":44.117377},{"c":43.99,"h":44.3468,"l":43.76,"n":225,"o":44.25,"t":"2025-05-07T04:00:00Z","v":16649,"vw":44.119334},{"c":45.07,"h":45.31,"l":44.37,"n":321,"o":44.37,"t":"2025-05-08T04:00:00Z","v":31150,"vw":44.942736},{"c":44.9922,"h":45.21,"l":44.86,"n":245,"o":45.06,"t":"2025-05-09T04:00:00Z","v":33366,"vw":44.997184},{"c":46.78,"h":47.25,"l":46.45,"n":320,"o":46.69,"t":"2025-05-12T04:00:00Z","v":25723,"vw":46.776601},{"c":47.03,"h":47.23,"l":46.86,"n":208,"o":46.86,"t":"2025-05-13T04:00:00Z","v":21849,"vw":47.067996},{"c":46.54,"h":46.82,"l":46.53,"n":197,"o":46.82,"t":"2025-05-14T04:00:00Z","v":14169,"vw":46.715183},{"c":46.86,"h":46.86,"l":46.43,"n":136,"o":46.56,"t":"2025-05-15T04:00:00Z","v":17508,"vw":46.581831},{"c":47.05,"h":47.1232,"l":46.708,"n":154,"o":46.91,"t":"2025-05-16T04:00:00Z","v":14946,"vw":46.886846},{"c":46.83,"h":46.89,"l":46.47,"n":291,"o":46.47,"t":"2025-05-19T04:00:00Z","v":79067,"vw":46.756642},{"c":46.82,"h":46.965,"l":46.7,"n":216,"o":46.7,"t":"2025-05-20T04:00:00Z","v":27911,"vw":46.854199},{"c":45.37,"h":46.2399,"l":45.36,"n":192,"o":46.2195,"t":"2025-05-21T04:00:00Z","v":18636,"vw":45.684392},{"c":45.27,"h":45.48,"l":45.07,"n":157,"o":45.21,"t":"2025-05-22T04:00:00Z","v":19318,"vw":45.284201},{"c":44.87,"h":45.01,"l":44.38,"n":239,"o":44.38,"t":"2025-05-23T04:00:00Z","v":49395,"vw":44.858695},{"c":46.07,"h":46.08,"l":45.29,"n":258,"o":45.45,"t":"2025-05-27T04:00:00Z","v":69758,"vw":45.715744},{"c":45.54,"h":46.06,"l":45.49,"n":298,"o":46.06,"t":"2025-05-28T04:00:00Z","v":19742,"vw":45.677077},{"c":45.72,"h":45.8,"l":45.35,"n":156,"o":45.79,"t":"2025-05-29T04:00:00Z","v":18639,"vw":45.627449},{"c":45.4,"h":45.71,"l":45.35,"n":183,"o":45.47,"t":"2025-05-30T04:00:00Z","v":16587,"vw":45.498087},{"c":45.05,"h":45.44,"l":44.72,"n":338,"o":45.44,"t":"2025-06-02T04:00:00Z","v":20434,"vw":45.090277},{"c":45.83,"h":45.9299,"l":45.02,"n":260,"o":45.05,"t":"2025-06-03T04:00:00Z","v":18826,"vw":45.693119},{"c":45.66,"h":45.96,"l":45.66,"n":184,"o":45.81,"t":"2025-06-04T04:00:00Z","v":21758,"vw":45.803419},{"c":45.7,"h":45.9362,"l":45.444,"n":204,"o":45.62,"t":"2025-06-05T04:00:00Z","v":20005,"vw":45.687722},{"c":46.35,"h":46.46,"l":46.11,"n":164,"o":46.21,"t":"2025-06-06T04:00:00Z","v":13204,"vw":46.244563},{"c":46.6994,"h":46.93,"l":46.51,"n":211,"o":46.61,"t":"2025-06-09T04:00:00Z","v":67805,"vw":46.882698},{"c":47,"h":47.2154,"l":46.77,"n":211,"o":46.88,"t":"2025-06-10T04:00:00Z","v":12135,"vw":47.025309},{"c":46.81,"h":47.21,"l":46.76,"n":546,"o":47.1,"t":"2025-06-11T04:00:00Z","v":18324,"vw":46.943579},{"c":46.65,"h":46.65,"l":46.38,"n":236,"o":46.48,"t":"2025-06-12T04:00:00Z","v":16910,"vw":46.485635},{"c":45.61,"h":46.1824,"l":45.5139,"n":266,"o":46.1,"t":"2025-06-13T04:00:00Z","v":22229,"vw":45.965863},{"c":46.13,"h":46.3333,"l":45.89,"n":283,"o":46.03,"t":"2025-06-16T04:00:00Z","v":39209,"vw":46.07106},{"c":45.55,"h":46.03,"l":45.54,"n":169,"o":45.74,"t":"2025-06-17T04:00:00Z","v":18229,"vw":45.801103},{"c":45.78,"h":46.1725,"l":45.58,"n":205,"o":45.58,"t":"2025-06-18T04:00:00Z","v":19440,"vw":45.94174},{"c":45.56,"h":46,"l":45.36,"n":174,"o":46,"t":"2025-06-20T04:00:00Z","v":10503,"vw":45.563011},{"c":46.19,"h":46.19,"l":45.1293,"n":214,"o":45.42,"t":"2025-06-23T04:00:00Z","v":22338,"vw":45.72026},{"c":46.57,"h":46.7127,"l":46.33,"n":246,"o":46.35,"t":"2025-06-24T04:00:00Z","v":39539,"vw":46.553115},{"c":45.85,"h":46.35,"l":45.83,"n":228,"o":46.35,"t":"2025-06-25T04:00:00Z","v":37528,"vw":45.99022},{"c":46.59,"h":46.59,"l":45.98,"n":284,"o":45.98,"t":"2025-06-26T04:00:00Z","v":36942,"vw":46.320907},{"c":46.82,"h":47.01,"l":46.52,"n":274,"o":46.76,"t":"2025-06-27T04:00:00Z","v":80888,"vw":46.799965},{"c":46.55,"h":46.88,"l":46.4902,"n":446,"o":46.88,"t":"2025-06-30T04:00:00Z","v":37726,"vw":46.648867},{"c":47.82,"h":48.449,"l":46.42,"n":458,"o":46.49,"t":"2025-07-01T04:00:00Z","v":47180,"vw":47.761677},{"c":48.73,"h":48.7541,"l":47.67,"n":256,"o":47.9,"t":"2025-07-02T04:00:00Z","v":27139,"vw":48.243769},{"c":48.95,"h":49.0031,"l":48.75,"n":175,"o":48.82,"t":"2025-07-03T04:00:00Z","v":12512,"vw":48.888371},{"c":48.09,"h":48.9091,"l":48.0001,"n":298,"o":48.53,"t":"2025-07-07T04:00:00Z","v":30295,"vw":48.305491},{"c":48.53,"h":48.8399,"l":48.19,"n":251,"o":48.19,"t":"2025-07-08T04:00:00Z","v":24890,"vw":48.608921},{"c":48.72,"h":48.77,"l":48.28,"n":359,"o":48.65,"t":"2025-07-09T04:00:00Z","v":38242,"vw":48.541686},{"c":49.4,"h":49.6989,"l":48.74,"n":196,"o":48.74,"t":"2025-07-10T04:00:00Z","v":125397,"vw":49.550133},{"c":48.83,"h":48.9593,"l":48.6655,"n":185,"o":48.91,"t":"2025-07-11T04:00:00Z","v":30270,"vw":48.824873},{"c":48.72,"h":48.77,"l":48.3583,"n":207,"o":48.71,"t":"2025-07-14T04:00:00Z","v":13073,"vw":48.608599},{"c":47.58,"h":48.82,"l":47.45,"n":210,"o":48.82,"t":"2025-07-15T04:00:00Z","v":22998,"vw":48.222785},{"c":47.8794,"h":47.99,"l":47.2345,"n":293,"o":47.92,"t":"2025-07-16T04:00:00Z","v":79529,"vw":47.783846},{"c":48.4718,"h":48.54,"l":47.87,"n":257,"o":47.87,"t":"2025-07-17T04:00:00Z","v":32426,"vw":48.288096},{"c":48.0702,"h":48.65,"l":47.9775,"n":270,"o":48.65,"t":"2025-07-18T04:00:00Z","v":56823,"vw":48.088826},{"c":47.9095,"h":48.4893,"l":47.85,"n":294,"o":48.28,"t":"2025-07-21T04:00:00Z","v":43436,"vw":48.186945},{"c":48.7747,"h":48.845,"l":47.97,"n":271,"o":47.97,"t":"2025-07-22T04:00:00Z","v":16406,"vw":48.544327},{"c":49.48,"h":49.485,"l":49.01,"n":246,"o":49.01,"t":"2025-07-23T04:00:00Z","v":20475,"vw":49.290961},{"c":48.66,"h":49.14,"l":48.64,"n":198,"o":49.14,"t":"2025-07-24T04:00:00Z","v":23414,"vw":48.983768},{"c":48.896,"h":48.9,"l":48.43,"n":228,"o":48.82,"t":"2025-07-25T04:00:00Z","v":23042,"vw":48.724836},{"c":48.7639,"h":49.005,"l":48.37,"n":229,"o":49,"t":"2025-07-28T04:00:00Z","v":20390,"vw":48.759872},{"c":48.5311,"h":49.01,"l":48.361,"n":199,"o":48.99,"t":"2025-07-29T04:00:00Z","v":25902,"vw":48.631284},{"c":48.0276,"h":48.7701,"l":47.749,"n":225,"o":48.67,"t":"2025-07-30T04:00:00Z","v":22710,"vw":48.530525},{"c":47.4983,"h":47.8,"l":47.4057,"n":218,"o":47.64,"t":"2025-07-31T04:00:00Z","v":22579,"vw":47.581506},{"c":46.4,"h":46.85,"l":45.96,"n":246,"o":46.85,"t":"2025-08-01T04:00:00Z","v":62704,"vw":46.434926},{"c":47.2748,"h":47.29,"l":46.6,"n":345,"o":46.6,"t":"2025-08-04T04:00:00Z","v":24424,"vw":47.105462},{"c":47.661,"h":47.68,"l":47.05,"n":159,"o":47.42,"t":"2025-08-05T04:00:00Z","v":10291,"vw":47.440473},{"c":47.545,"h":47.6,"l":47.26,"n":212,"o":47.47,"t":"2025-08-06T04:00:00Z","v":15152,"vw":47.474906},{"c":47.4119,"h":47.96,"l":47.2091,"n":251,"o":47.89,"t":"2025-08-07T04:00:00Z","v":19750,"vw":47.523773},{"c":47.6893,"h":47.79,"l":47.43,"n":189,"o":47.58,"t":"2025-08-08T04:00:00Z","v":13068,"vw":47.690307},{"c":47.8373,"h":48.05,"l":47.6,"n":208,"o":47.89,"t":"2025-08-11T04:00:00Z","v":21680,"vw":47.814162},{"c":49.3892,"h":49.395,"l":48.09,"n":266,"o":48.09,"t":"2025-08-12T04:00:00Z","v":18106,"vw":49.004018},{"c":50.5971,"h":50.6599,"l":49.6,"n":192,"o":49.65,"t":"2025-08-13T04:00:00Z","v":13742,"vw":50.243423},{"c":49.9536,"h":50.0338,"l":49.5592,"n":192,"o":49.97,"t":"2025-08-14T04:00:00Z","v":18498,"vw":49.816523},{"c":49.4095,"h":50.04,"l":49.36,"n":402,"o":50.04,"t":"2025-08-15T04:00:00Z","v":26086,"vw":49.462176},{"c":49.4308,"h":49.56,"l":49.3393,"n":228,"o":49.41,"t":"2025-08-18T04:00:00Z","v":39145,"vw":49.432553},{"c":49.5316,"h":50.03,"l":49.37,"n":181,"o":49.47,"t":"2025-08-19T04:00:00Z","v":19867,"vw":49.528314},{"c":49.11,"h":49.52,"l":49.11,"n":194,"o":49.45,"t":"2025-08-20T04:00:00Z","v":18031,"vw":49.304081},{"c":49.0983,"h":49.2157,"l":48.85,"n":167,"o":48.85,"t":"2025-08-21T04:00:00Z","v":12418,"vw":49.026852},{"c":51.1364,"h":51.25,"l":49.32,"n":311,"o":49.32,"t":"2025-08-22T04:00:00Z","v":24650,"vw":50.969856},{"c":50.7524,"h":51.01,"l":50.72,"n":210,"o":51.01,"t":"2025-08-25T04:00:00Z","v":14789,"vw":50.845386},{"c":50.7412,"h":50.93,"l":50.64,"n":148,"o":50.68,"t":"2025-08-26T04:00:00Z","v":11072,"vw":50.83407},{"c":51.1019,"h":51.1019,"l":50.53,"n":209,"o":50.53,"t":"2025-08-27T04:00:00Z","v":11479,"vw":50.879794},{"c":50.9489,"h":51.24,"l":50.6501,"n":195,"o":51.24,"t":"2025-08-28T04:00:00Z","v":14502,"vw":50.84752},{"c":50.777,"h":51.12,"l":50.64,"n":216,"o":50.96,"t":"2025-08-29T04:00:00Z","v":17710,"vw":50.763903},{"c":50.3685,"h":50.38,"l":50.05,"n":390,"o":50.11,"t":"2025-09-02T04:00:00Z","v":41953,"vw":50.309526},{"c":50.27,"h":50.57,"l":50,"n":196,"o":50.21,"t":"2025-09-03T04:00:00Z","v":25789,"vw":50.163763},{"c":51.2669,"h":51.2695,"l":50.4,"n":243,"o":50.49,"t":"2025-09-04T04:00:00Z","v":27321,"vw":50.779006},{"c":51.3334,"h":51.8,"l":51.02,"n":196,"o":51.31,"t":"2025-09-05T04:00:00Z","v":22475,"vw":51.351235},{"c":51.0722,"h":51.5,"l":50.825,"n":245,"o":51.5,"t":"2025-09-08T04:00:00Z","v":72952,"vw":51.048877},{"c":50.5122,"h":50.96,"l":50.39,"n":277,"o":50.96,"t":"2025-09-09T04:00:00Z","v":13522,"vw":50.567423},{"c":50.3928,"h":50.5961,"l":50.25,"n":241,"o":50.47,"t":"2025-09-10T04:00:00Z","v":22952,"vw":50.392926},{"c":51.4365,"h":51.4365,"l":50.41,"n":203,"o":50.41,"t":"2025-09-11T04:00:00Z","v":17242,"vw":51.116115},{"c":50.5672,"h":51.34,"l":50.52,"n":196,"o":51.34,"t":"2025-09-12T04:00:00Z","v":13277,"vw":50.817253},{"c":50.7117,"h":50.9958,"l":50.6692,"n":169,"o":50.755,"t":"2025-09-15T04:00:00Z","v":24127,"vw":50.773417},{"c":50.597,"h":50.75,"l":50.33,"n":164,"o":50.75,"t":"2025-09-16T04:00:00Z","v":13671,"vw":50.49404},{"c":50.4458,"h":51.76,"l":50.4458,"n":207,"o":50.915,"t":"2025-09-17T04:00:00Z","v":36665,"vw":51.044748},{"c":51.4945,"h":51.54,"l":50.7032,"n":200,"o":50.75,"t":"2025-09-18T04:00:00Z","v":57588,"vw":51.356465},{"c":50.5727,"h":51.62,"l":50.5727,"n":161,"o":51.62,"t":"2025-09-19T04:00:00Z","v":8767,"vw":51.285041},{"c":50.6018,"h":50.6616,"l":50.319,"n":153,"o":50.44,"t":"2025-09-22T04:00:00Z","v":10848,"vw":50.506077},{"c":50.5694,"h":51.27,"l":50.42,"n":338,"o":50.67,"t":"2025-09-23T04:00:00Z","v":74515,"vw":50.70453},{"c":50.4496,"h":50.81,"l":50.351,"n":235,"o":50.59,"t":"2025-09-24T04:00:00Z","v":13480,"vw":50.481876},{"c":49.6514,"h":49.83,"l":49.51,"n":272,"o":49.83,"t":"2025-09-25T04:00:00Z","v":29628,"vw":49.706083},{"c":50.1432,"h":50.155,"l":49.81,"n":432,"o":49.81,"t":"2025-09-26T04:00:00Z","v":14743,"vw":50.029684},{"c":49.8725,"h":50.4,"l":49.7736,"n":184,"o":50.4,"t":"2025-09-29T04:00:00Z","v":18717,"vw":49.937509},{"c":49.98,"h":49.98,"l":49.405,"n":365,"o":49.77,"t":"2025-09-30T04:00:00Z","v":27946,"vw":49.554296},{"c":49.9775,"h":50.1,"l":49.6,"n":267,"o":49.79,"t":"2025-10-01T04:00:00Z","v":49030,"vw":49.821413},{"c":50.031,"h":50.05,"l":49.66,"n":250,"o":49.97,"t":"2025-10-02T04:00:00Z","v":18205,"vw":49.911627},{"c":50.33,"h":50.76,"l":50.18,"n":162,"o":50.18,"t":"2025-10-03T04:00:00Z","v":15055,"vw":50.514103},{"c":50.1048,"h":50.5872,"l":50.05,"n":343,"o":50.48,"t":"2025-10-06T04:00:00Z","v":21190,"vw":50.383068},{"c":49.5808,"h":50.16,"l":49.57,"n":177,"o":50.16,"t":"2025-10-07T04:00:00Z","v":8640,"vw":49.67584},{"c":50.0159,"h":50.0329,"l":49.5545,"n":204,"o":49.79,"t":"2025-10-08T04:00:00Z","v":16983,"vw":49.901243},{"c":49.5053,"h":49.88,"l":49.448,"n":191,"o":49.88,"t":"2025-10-09T04:00:00Z","v":17504,"vw":49.606389},{"c":48.086,"h":49.66,"l":48.06,"n":196,"o":49.66,"t":"2025-10-10T04:00:00Z","v":13122,"vw":48.772},{"c":49.1836,"h":49.2299,"l":48.69,"n":190,"o":48.8,"t":"2025-10-13T04:00:00Z","v":12235,"vw":49.037963},{"c":50.2366,"h":50.43,"l":48.67,"n":253,"o":48.67,"t":"2025-10-14T04:00:00Z","v":63845,"vw":50.149042},{"c":50.0411,"h":50.65,"l":49.7782,"n":253,"o":50.44,"t":"2025-10-15T04:00:00Z","v":36065,"vw":50.046563},{"c":49.3763,"h":50.25,"l":49.27,"n":193,"o":50.25,"t":"2025-10-16T04:00:00Z","v":68475,"vw":49.51876},{"c":49.4016,"h":49.5088,"l":49.17,"n":183,"o":49.26,"t":"2025-10-17T04:00:00Z","v":115490,"vw":49.299108},{"c":50.0669,"h":50.11,"l":49.68,"n":254,"o":49.68,"t":"2025-10-20T04:00:00Z","v":23848,"vw":49.995425},{"c":50.1965,"h":50.3373,"l":49.94,"n":139,"o":49.94,"t":"2025-10-21T04:00:00Z","v":21622,"vw":50.095314},{"c":49.9378,"h":50.79,"l":49.76,"n":190,"o":50.06,"t":"2025-10-22T04:00:00Z","v":15965,"vw":50.027763},{"c":50.2184,"h":50.38,"l":49.946,"n":289,"o":50.2081,"t":"2025-10-23T04:00:00Z","v":19037,"vw":50.202712},{"c":50.5791,"h":50.83,"l":50.53,"n":164,"o":50.59,"t":"2025-10-24T04:00:00Z","v":13625,"vw":50.621678},{"c":50.4045,"h":50.79,"l":50.23,"n":231,"o":50.79,"t":"2025-10-27T04:00:00Z","v":17038,"vw":50.527897},{"c":50.0929,"h":50.2336,"l":49.88,"n":149,"o":50.12,"t":"2025-10-28T04:00:00Z","v":9008,"vw":50.131402},{"c":49.1097,"h":50.18,"l":48.87,"n":247,"o":49.97,"t":"2025-10-29T04:00:00Z","v":15996,"vw":49.719613},{"c":48.8195,"h":49.32,"l":48.81,"n":190,"o":48.88,"t":"2025-10-30T04:00:00Z","v":11351,"vw":49.104751},{"c":48.9124,"h":48.94,"l":48.5017,"n":190,"o":48.5017,"t":"2025-10-31T04:00:00Z","v":19495,"vw":48.793188},{"c":48.8767,"h":48.8831,"l":48.35,"n":257,"o":48.83,"t":"2025-11-03T05:00:00Z","v":21290,"vw":48.759498},{"c":48.3929,"h":48.63,"l":48.33,"n":505,"o":48.38,"t":"2025-11-04T05:00:00Z","v":30537,"vw":48.392272},{"c":49.1869,"h":49.3732,"l":48.59,"n":313,"o":48.69,"t":"2025-11-05T05:00:00Z","v":19626,"vw":49.062247},{"c":48.3587,"h":49.13,"l":48.33,"n":170,"o":49.04,"t":"2025-11-06T05:00:00Z","v":12595,"vw":48.607742},{"c":48.4522,"h":48.59,"l":48.0944,"n":174,"o":48.12,"t":"2025-11-07T05:00:00Z","v":17647,"vw":48.284583},{"c":48.6882,"h":48.94,"l":48.44,"n":198,"o":48.94,"t":"2025-11-10T05:00:00Z","v":10193,"vw":48.672057},{"c":48.8305,"h":48.91,"l":48.6,"n":139,"o":48.6,"t":"2025-11-11T05:00:00Z","v":15508,"vw":48.775714},{"c":48.8969,"h":49.41,"l":48.83,"n":157,"o":48.83,"t":"2025-11-12T05:00:00Z","v":8453,"vw":49.029081},{"c":48.2334,"h":49.05,"l":48.1,"n":205,"o":48.68,"t":"2025-11-13T05:00:00Z","v":17173,"vw":48.580913},{"c":48.0634,"h":48.1,"l":47.69,"n":182,"o":47.85,"t":"2025-11-14T05:00:00Z","v":21702,"vw":47.984708},{"c":46.9379,"h":48.02,"l":46.877,"n":256,"o":48.02,"t":"2025-11-17T05:00:00Z","v":16878,"vw":47.524559},{"c":46.9318,"h":47.08,"l":46.6,"n":231,"o":46.6,"t":"2025-11-18T05:00:00Z","v":17589,"vw":46.83064},{"c":46.7613,"h":47.1199,"l":46.57,"n":180,"o":46.92,"t":"2025-11-19T05:00:00Z","v":15855,"vw":46.82467},{"c":46.2383,"h":47.5,"l":46.21,"n":233,"o":47.1,"t":"2025-11-20T05:00:00Z","v":22947,"vw":46.659721},{"c":47.7191,"h":48.01,"l":46.49,"n":197,"o":46.49,"t":"2025-11-21T05:00:00Z","v":18667,"vw":47.342283},{"c":47.8944,"h":48.02,"l":47.415,"n":219,"o":47.59,"t":"2025-11-24T05:00:00Z","v":34119,"vw":47.887761},{"c":49.1091,"h":49.28,"l":48.11,"n":202,"o":48.11,"t":"2025-11-25T05:00:00Z","v":13968,"vw":48.874459},{"c":49.331,"h":49.745,"l":48.97,"n":180,"o":48.97,"t":"2025-11-26T05:00:00Z","v":15169,"vw":49.458932},{"c":49.3285,"h":49.41,"l":49.2,"n":111,"o":49.41,"t":"2025-11-28T05:00:00Z","v":9925,"vw":49.308819},{"c":49.1979,"h":49.49,"l":48.84,"n":268,"o":48.84,"t":"2025-12-01T05:00:00Z","v":39059,"vw":49.375422},{"c":49.2988,"h":49.49,"l":49.0998,"n":217,"o":49.41,"t":"2025-12-02T05:00:00Z","v":14279,"vw":49.318541},{"c":50.23,"h":50.26,"l":49.51,"n":307,"o":49.51,"t":"2025-12-03T05:00:00Z","v":22574,"vw":50.130673},{"c":50.13,"h":50.3,"l":49.951,"n":245,"o":50.13,"t":"2025-12-04T05:00:00Z","v":19338,"vw":50.128015},{"c":49.976,"h":50.354,"l":49.9339,"n":221,"o":49.9494,"t":"2025-12-05T05:00:00Z","v":30292,"vw":50.164745},{"c":49.6071,"h":50.09,"l":49.57,"n":211,"o":50.09,"t":"2025-12-08T05:00:00Z","v":12160,"vw":49.722439},{"c":49.9249,"h":50.07,"l":49.51,"n":253,"o":49.51,"t":"2025-12-09T05:00:00Z","v":29913,"vw":49.931454},{"c":51.2298,"h":51.4656,"l":49.88,"n":254,"o":49.88,"t":"2025-12-10T05:00:00Z","v":25213,"vw":50.81891},{"c":51.5887,"h":51.705,"l":51.15,"n":262,"o":51.15,"t":"2025-12-11T05:00:00Z","v":53126,"vw":51.595025},{"c":51.3314,"h":51.75,"l":51.23,"n":175,"o":51.73,"t":"2025-12-12T05:00:00Z","v":15973,"vw":51.395342},{"c":51.3181,"h":51.56,"l":51.125,"n":356,"o":51.5,"t":"2025-12-15T05:00:00Z","v":38601,"vw":51.2887},{"c":51.0225,"h":51.33,"l":50.84,"n":437,"o":51.18,"t":"2025-12-16T05:00:00Z","v":35652,"vw":51.058323},{"c":51.059,"h":51.545,"l":50.95,"n":894,"o":51.09,"t":"2025-12-17T05:00:00Z","v":49065,"vw":51.185779},{"c":51.0003,"h":51.48,"l":50.7237,"n":297,"o":51.4,"t":"2025-12-18T05:00:00Z","v":28358,"vw":51.165448},{"c":50.7,"h":51.0734,"l":50.2301,"n":210,"o":50.92,"t":"2025-12-19T05:00:00Z","v":17459,"vw":50.653229},{"c":50.81,"h":51.17,"l":50.71,"n":166,"o":50.89,"t":"2025-12-22T05:00:00Z","v":13454,"vw":50.974508},{"c":50.6228,"h":50.7799,"l":50.6,"n":213,"o":50.66,"t":"2025-12-23T05:00:00Z","v":13292,"vw":50.676445},{"c":50.7467,"h":50.77,"l":50.52,"n":144,"o":50.64,"t":"2025-12-24T05:00:00Z","v":10848,"vw":50.692797},{"c":50.4831,"h":50.4831,"l":50.22,"n":124,"o":50.46,"t":"2025-12-26T05:00:00Z","v":7647,"vw":50.349914},{"c":50.3446,"h":50.44,"l":50.25,"n":251,"o":50.42,"t":"2025-12-29T05:00:00Z","v":11016,"vw":50.339736},{"c":50.0985,"h":50.4,"l":50.0985,"n":227,"o":50.4,"t":"2025-12-30T05:00:00Z","v":16031,"vw":50.248178},{"c":49.6185,"h":50.088,"l":49.52,"n":192,"o":50.088,"t":"2025-12-31T05:00:00Z","v":31785,"vw":49.70072},{"c":49.9894,"h":50.1224,"l":49.36,"n":257,"o":49.75,"t":"2026-01-02T05:00:00Z","v":21982,"vw":49.826322},{"c":50.6958,"h":51.1,"l":50.11,"n":211,"o":50.11,"t":"2026-01-05T05:00:00Z","v":14811,"vw":50.707168},{"c":51.24,"h":51.29,"l":50.35,"n":244,"o":50.57,"t":"2026-01-06T05:00:00Z","v":19119,"vw":50.936212},{"c":50.5852,"h":51.33,"l":50.42,"n":232,"o":51.33,"t":"2026-01-07T05:00:00Z","v":74141,"vw":50.520396},{"c":51.8384,"h":52.035,"l":51.08,"n":206,"o":51.08,"t":"2026-01-08T05:00:00Z","v":12619,"vw":51.762204},{"c":51.95,"h":52.04,"l":51.43,"n":211,"o":51.88,"t":"2026-01-09T05:00:00Z","v":18336,"vw":51.829836},{"c":51.92,"h":52.035,"l":51.6853,"n":250,"o":51.76,"t":"2026-01-12T05:00:00Z","v":23150,"vw":51.877726},{"c":51.9027,"h":52.13,"l":51.865,"n":231,"o":52.08,"t":"2026-01-13T05:00:00Z","v":18714,"vw":51.987813},{"c":52.3747,"h":52.4693,"l":51.89,"n":210,"o":51.89,"t":"2026-01-14T05:00:00Z","v":64720,"vw":52.343345},{"c":53.1401,"h":53.226,"l":52.39,"n":192,"o":52.39,"t":"2026-01-15T05:00:00Z","v":12643,"vw":53.007229},{"c":52.9738,"h":53.13,"l":52.8868,"n":233,"o":53.13,"t":"2026-01-16T05:00:00Z","v":48218,"vw":53.043797},{"c":52.2254,"h":52.56,"l":52.1026,"n":328,"o":52.41,"t":"2026-01-20T05:00:00Z","v":123624,"vw":52.404531},{"c":53.9447,"h":54.07,"l":52.67,"n":227,"o":52.67,"t":"2026-01-21T05:00:00Z","v":15119,"vw":53.438497},{"c":54.14,"h":54.51,"l":54.0446,"n":367,"o":54.18,"t":"2026-01-22T05:00:00Z","v":64471,"vw":54.167556},{"c":53.15,"h":54.02,"l":53.095,"n":179,"o":54.02,"t":"2026-01-23T05:00:00Z","v":12710,"vw":53.489197},{"c":53.14,"h":53.29,"l":52.75,"n":433,"o":53.24,"t":"2026-01-26T05:00:00Z","v":121839,"vw":52.901488},{"c":53.0972,"h":53.17,"l":52.81,"n":313,"o":53.08,"t":"2026-01-27T05:00:00Z","v":35356,"vw":52.999135},{"c":52.7326,"h":53.29,"l":52.7,"n":310,"o":53.16,"t":"2026-01-28T05:00:00Z","v":21857,"vw":52.934326},{"c":53.3496,"h":53.39,"l":52.78,"n":294,"o":53.05,"t":"2026-01-29T05:00:00Z","v":46459,"vw":53.174462},{"c":53.4691,"h":53.51,"l":52.9036,"n":289,"o":52.98,"t":"2026-01-30T05:00:00Z","v":24782,"vw":53.245701},{"c":54.2083,"h":54.395,"l":53.25,"n":350,"o":53.25,"t":"2026-02-02T05:00:00Z","v":26602,"vw":54.041412},{"c":54.36,"h":54.7899,"l":53.85,"n":290,"o":54.13,"t":"2026-02-03T05:00:00Z","v":25849,"vw":54.191488},{"c":55.51,"h":55.66,"l":54.67,"n":296,"o":54.67,"t":"2026-02-04T05:00:00Z","v":24103,"vw":55.430775},{"c":55.3097,"h":55.6,"l":54.98,"n":387,"o":55.31,"t":"2026-02-05T05:00:00Z","v":34196,"vw":55.250346},{"c":56.4765,"h":56.515,"l":55.68,"n":290,"o":55.68,"t":"2026-02-06T05:00:00Z","v":27593,"vw":56.330518},{"c":56.43,"h":56.495,"l":56.155,"n":232,"o":56.43,"t":"2026-02-09T05:00:00Z","v":22316,"vw":56.387135},{"c":56.3573,"h":56.71,"l":56.3573,"n":302,"o":56.38,"t":"2026-02-10T05:00:00Z","v":23706,"vw":56.509791},{"c":56.2344,"h":57.055,"l":56.12,"n":244,"o":56.68,"t":"2026-02-11T05:00:00Z","v":21070,"vw":56.290791},{"c":55.5098,"h":56.59,"l":55.08,"n":373,"o":56.51,"t":"2026-02-12T05:00:00Z","v":27153,"vw":55.565973},{"c":56.09,"h":56.23,"l":55.4601,"n":164,"o":55.64,"t":"2026-02-13T05:00:00Z","v":10553,"vw":55.96987},{"c":55.8239,"h":56.35,"l":55.3956,"n":256,"o":56.06,"t":"2026-02-17T05:00:00Z","v":16388,"vw":55.87297},{"c":55.9451,"h":56.39,"l":55.77,"n":358,"o":55.85,"t":"2026-02-18T05:00:00Z","v":47625,"vw":56.116481},{"c":55.9596,"h":55.98,"l":55.59,"n":249,"o":55.72,"t":"2026-02-19T05:00:00Z","v":87066,"vw":55.789327},{"c":56.3216,"h":56.455,"l":55.67,"n":178,"o":55.69,"t":"2026-02-20T05:00:00Z","v":9676,"vw":56.067018},{"c":55.03,"h":56.21,"l":54.6701,"n":440,"o":56.14,"t":"2026-02-23T05:00:00Z","v":47997,"vw":55.084662},{"c":55.3651,"h":55.4459,"l":55.04,"n":220,"o":55.04,"t":"2026-02-24T05:00:00Z","v":30386,"vw":55.24185},{"c":55.6913,"h":55.6913,"l":54.9112,"n":224,"o":55.45,"t":"2026-02-25T05:00:00Z","v":13536,"vw":55.209709},{"c":55.9031,"h":56.135,"l":55.435,"n":323,"o":55.78,"t":"2026-02-26T05:00:00Z","v":43987,"vw":55.638628},{"c":55.294,"h":55.294,"l":54.92,"n":225,"o":55.28,"t":"2026-02-27T05:00:00Z","v":15760,"vw":55.140856},{"c":55.5443,"h":55.67,"l":54.53,"n":346,"o":54.98,"t":"2026-03-02T05:00:00Z","v":21825,"vw":55.288295},{"c":55.2517,"h":55.41,"l":54.16,"n":299,"o":54.79,"t":"2026-03-03T05:00:00Z","v":33619,"vw":54.992615},{"c":55.44,"h":55.6164,"l":55.07,"n":163,"o":55.42,"t":"2026-03-04T05:00:00Z","v":15293,"vw":55.442392},{"c":54.7432,"h":55.31,"l":54.3401,"n":223,"o":54.97,"t":"2026-03-05T05:00:00Z","v":14066,"vw":54.855044},{"c":53.7766,"h":53.89,"l":53.23,"n":382,"o":53.89,"t":"2026-03-06T05:00:00Z","v":33801,"vw":53.522681},{"c":53.6009,"h":53.66,"l":52.06,"n":306,"o":53.16,"t":"2026-03-09T04:00:00Z","v":27554,"vw":52.659396},{"c":53.1863,"h":54.07,"l":53.095,"n":229,"o":53.34,"t":"2026-03-10T04:00:00Z","v":28199,"vw":53.547356},{"c":53.0544,"h":53.15,"l":52.71,"n":227,"o":53.02,"t":"2026-03-11T04:00:00Z","v":22019,"vw":52.930298},{"c":52.2438,"h":52.6372,"l":52.2,"n":195,"o":52.25,"t":"2026-03-12T04:00:00Z","v":21387,"vw":52.414116},{"c":52.1421,"h":52.69,"l":51.935,"n":250,"o":52.62,"t":"2026-03-13T04:00:00Z","v":28009,"vw":52.139863},{"c":52.4491,"h":52.7805,"l":52.42,"n":176,"o":52.69,"t":"2026-03-16T04:00:00Z","v":15806,"vw":52.599928},{"c":52.5952,"h":53.06,"l":52.5952,"n":292,"o":53.02,"t":"2026-03-17T04:00:00Z","v":14727,"vw":52.756651},{"c":51.8379,"h":52.52,"l":51.8101,"n":253,"o":52.37,"t":"2026-03-18T04:00:00Z","v":101454,"vw":52.306258},{"c":51.977,"h":52.32,"l":51.34,"n":299,"o":51.34,"t":"2026-03-19T04:00:00Z","v":30861,"vw":51.688487},{"c":51.4217,"h":52.1,"l":51.195,"n":425,"o":51.99,"t":"2026-03-20T04:00:00Z","v":30916,"vw":51.549766},{"c":52.6782,"h":53.29,"l":52.33,"n":297,"o":52.34,"t":"2026-03-23T04:00:00Z","v":29230,"vw":52.950286},{"c":53.0739,"h":53.3705,"l":52.17,"n":344,"o":52.17,"t":"2026-03-24T04:00:00Z","v":38624,"vw":53.025793},{"c":53.3841,"h":53.52,"l":52.88,"n":212,"o":53.52,"t":"2026-03-25T04:00:00Z","v":18146,"vw":53.300332},{"c":53.0209,"h":53.4832,"l":52.84,"n":238,"o":52.84,"t":"2026-03-26T04:00:00Z","v":23790,"vw":53.138763},{"c":52.4016,"h":52.8639,"l":52.231,"n":332,"o":52.73,"t":"2026-03-27T04:00:00Z","v":21511,"vw":52.612063},{"c":52.2471,"h":52.83,"l":52.1418,"n":349,"o":52.83,"t":"2026-03-30T04:00:00Z","v":36384,"vw":52.469573},{"c":52.9578,"h":53.27,"l":52.38,"n":410,"o":52.67,"t":"2026-03-31T04:00:00Z","v":52158,"vw":52.735861},{"c":53.25,"h":53.6,"l":53.13,"n":256,"o":53.14,"t":"2026-04-01T04:00:00Z","v":119399,"vw":53.331628},{"c":53.2278,"h":53.39,"l":52.425,"n":328,"o":52.74,"t":"2026-04-02T04:00:00Z","v":33330,"vw":52.960995},{"c":53.6094,"h":53.6094,"l":52.85,"n":293,"o":53.2,"t":"2026-04-06T04:00:00Z","v":36320,"vw":53.159378},{"c":53.7379,"h":53.79,"l":53.37,"n":188,"o":53.37,"t":"2026-04-07T04:00:00Z","v":21298,"vw":53.623704},{"c":55.057,"h":55.28,"l":54.85,"n":419,"o":54.99,"t":"2026-04-08T04:00:00Z","v":42206,"vw":55.055095},{"c":55.6024,"h":55.75,"l":54.71,"n":221,"o":54.71,"t":"2026-04-09T04:00:00Z","v":23424,"vw":55.442454},{"c":55.2117,"h":55.82,"l":55.125,"n":641,"o":55.59,"t":"2026-04-10T04:00:00Z","v":19865,"vw":55.249361},{"c":55.6238,"h":55.65,"l":54.93,"n":261,"o":55.09,"t":"2026-04-13T04:00:00Z","v":15198,"vw":55.222945},{"c":55.6397,"h":55.76,"l":55.35,"n":327,"o":55.57,"t":"2026-04-14T04:00:00Z","v":16951,"vw":55.656038},{"c":55.2131,"h":55.61,"l":55.05,"n":305,"o":55.61,"t":"2026-04-15T04:00:00Z","v":32458,"vw":55.26705},{"c":55.2938,"h":55.685,"l":55.11,"n":191,"o":55.16,"t":"2026-04-16T04:00:00Z","v":17029,"vw":55.295322},{"c":56.4251,"h":56.9493,"l":55.63,"n":273,"o":55.76,"t":"2026-04-17T04:00:00Z","v":48686,"vw":56.081827},{"c":56.5964,"h":56.7,"l":56.13,"n":387,"o":56.13,"t":"2026-04-20T04:00:00Z","v":33882,"vw":56.54231},{"c":56.3335,"h":57.17,"l":56.26,"n":221,"o":56.66,"t":"2026-04-21T04:00:00Z","v":19823,"vw":56.655446},{"c":56.3584,"h":56.75,"l":56.27,"n":213,"o":56.73,"t":"2026-04-22T04:00:00Z","v":15453,"vw":56.45049},{"c":56.6244,"h":56.78,"l":56.15,"n":198,"o":56.48,"t":"2026-04-23T04:00:00Z","v":19713,"vw":56.50935},{"c":56.7589,"h":56.84,"l":56.41,"n":149,"o":56.63,"t":"2026-04-24T04:00:00Z","v":7109,"vw":56.676588},{"c":56.93,"h":57,"l":56.74,"n":217,"o":56.74,"t":"2026-04-27T04:00:00Z","v":19308,"vw":56.911489},{"c":57.0698,"h":57.23,"l":56.8776,"n":220,"o":57.23,"t":"2026-04-28T04:00:00Z","v":9762,"vw":57.05437},{"c":56.3432,"h":57.05,"l":56.19,"n":204,"o":57.05,"t":"2026-04-29T04:00:00Z","v":14717,"vw":56.541708},{"c":57.0015,"h":57.13,"l":56,"n":230,"o":56.14,"t":"2026-04-30T04:00:00Z","v":13742,"vw":56.703949},{"c":56.7425,"h":57,"l":56.615,"n":276,"o":56.851,"t":"2026-05-01T04:00:00Z","v":20381,"vw":56.77281},{"c":55.8954,"h":56.64,"l":55.32,"n":233,"o":56.45,"t":"2026-05-04T04:00:00Z","v":21688,"vw":56.147559},{"c":56.7658,"h":56.94,"l":56.12,"n":235,"o":56.12,"t":"2026-05-05T04:00:00Z","v":29081,"vw":56.336618},{"c":56.9964,"h":57.24,"l":56.92,"n":235,"o":56.99,"t":"2026-05-06T04:00:00Z","v":16879,"vw":57.033038},{"c":56.4693,"h":56.95,"l":56.39,"n":247,"o":56.91,"t":"2026-05-07T04:00:00Z","v":21762,"vw":56.70992},{"c":56.5494,"h":56.81,"l":56.45,"n":234,"o":56.59,"t":"2026-05-08T04:00:00Z","v":12278,"vw":56.587089},{"c":55.9325,"h":56.66,"l":55.71,"n":623,"o":56.66,"t":"2026-05-11T04:00:00Z","v":67443,"vw":56.182231},{"c":55.6217,"h":56.02,"l":55.12,"n":231,"o":56.02,"t":"2026-05-12T04:00:00Z","v":25397,"vw":55.593049},{"c":55.0694,"h":55.44,"l":54.83,"n":213,"o":55.44,"t":"2026-05-13T04:00:00Z","v":20358,"vw":55.011404},{"c":55.3853,"h":55.6501,"l":55.33,"n":189,"o":55.35,"t":"2026-05-14T04:00:00Z","v":24100,"vw":55.439864},{"c":54.5601,"h":55.25,"l":54.54,"n":324,"o":55.25,"t":"2026-05-15T04:00:00Z","v":35680,"vw":54.853931},{"c":55.0634,"h":55.29,"l":54.62,"n":339,"o":54.63,"t":"2026-05-18T04:00:00Z","v":40445,"vw":54.912838},{"c":54.4334,"h":54.87,"l":54.3901,"n":278,"o":54.87,"t":"2026-05-19T04:00:00Z","v":28662,"vw":54.539487},{"c":55.334,"h":55.38,"l":54.33,"n":323,"o":54.5,"t":"2026-05-20T04:00:00Z","v":32076,"vw":55.014152},{"c":55.4719,"h":55.61,"l":54.67,"n":253,"o":55.23,"t":"2026-05-21T04:00:00Z","v":18460,"vw":55.11376},{"c":56.0068,"h":56.0498,"l":55.58,"n":250,"o":55.71,"t":"2026-05-22T04:00:00Z","v":30871,"vw":55.905271},{"c":56.623,"h":56.66,"l":56.23,"n":328,"o":56.23,"t":"2026-05-26T04:00:00Z","v":43607,"vw":56.494325},{"c":56.51,"h":56.9599,"l":56.445,"n":322,"o":56.75,"t":"2026-05-27T04:00:00Z","v":24858,"vw":56.662139},{"c":56.4893,"h":56.57,"l":56.0525,"n":214,"o":56.35,"t":"2026-05-28T04:00:00Z","v":15007,"vw":56.417845},{"c":55.935,"h":56.28,"l":55.935,"n":266,"o":56.28,"t":"2026-05-29T04:00:00Z","v":36438,"vw":56.147173},{"c":55.9946,"h":56.0633,"l":55.48,"n":351,"o":55.74,"t":"2026-06-01T04:00:00Z","v":24780,"vw":55.794073},{"c":56.5506,"h":56.6247,"l":55.92,"n":269,"o":55.92,"t":"2026-06-02T04:00:00Z","v":24285,"vw":56.421714},{"c":55.9751,"h":56.33,"l":55.13,"n":362,"o":56.33,"t":"2026-06-03T04:00:00Z","v":35674,"vw":55.982941},{"c":56.5047,"h":56.55,"l":56.18,"n":285,"o":56.18,"t":"2026-06-04T04:00:00Z","v":20517,"vw":56.452928},{"c":56.0658,"h":56.5,"l":55.18,"n":247,"o":56.5,"t":"2026-06-05T04:00:00Z","v":16086,"vw":56.212869},{"c":56.6037,"h":56.87,"l":56.48,"n":290,"o":56.54,"t":"2026-06-08T04:00:00Z","v":21294,"vw":56.640004},{"c":57.2274,"h":57.73,"l":56.57,"n":267,"o":56.99,"t":"2026-06-09T04:00:00Z","v":24941,"vw":57.132085},{"c":57.0881,"h":57.88,"l":56.98,"n":253,"o":57.31,"t":"2026-06-10T04:00:00Z","v":22709,"vw":57.430697},{"c":57.9815,"h":58,"l":55.4868,"n":207,"o":57.37,"t":"2026-06-11T04:00:00Z","v":22578,"vw":57.379381},{"c":58.4533,"h":58.85,"l":58.22,"n":228,"o":58.22,"t":"2026-06-12T04:00:00Z","v":15774,"vw":58.589591},{"c":57.9496,"h":58.86,"l":57.9496,"n":301,"o":58.72,"t":"2026-06-15T04:00:00Z","v":32930,"vw":58.458509},{"c":57.8834,"h":58.45,"l":57.8,"n":251,"o":58.1,"t":"2026-06-16T04:00:00Z","v":17685,"vw":58.044044},{"c":57.2078,"h":58.245,"l":57.03,"n":395,"o":57.88,"t":"2026-06-17T04:00:00Z","v":58372,"vw":57.914752},{"c":57.9956,"h":58.09,"l":57.58,"n":234,"o":57.58,"t":"2026-06-18T04:00:00Z","v":37418,"vw":57.840357},{"c":58.064,"h":58.32,"l":57.98,"n":321,"o":57.99,"t":"2026-06-22T04:00:00Z","v":41328,"vw":58.137573},{"c":58.2206,"h":59.17,"l":57.72,"n":319,"o":57.72,"t":"2026-06-23T04:00:00Z","v":34086,"vw":58.145718},{"c":58.7825,"h":58.955,"l":58.19,"n":226,"o":58.19,"t":"2026-06-24T04:00:00Z","v":18411,"vw":58.670184},{"c":59.258,"h":59.58,"l":58.41,"n":282,"o":58.74,"t":"2026-06-25T04:00:00Z","v":24455,"vw":59.240772},{"c":59.6415,"h":59.745,"l":59.185,"n":323,"o":59.23,"t":"2026-06-26T04:00:00Z","v":27233,"vw":59.395859},{"c":59.0557,"h":59.63,"l":58.82,"n":257,"o":59.63,"t":"2026-06-29T04:00:00Z","v":24086,"vw":59.042524},{"c":59.3538,"h":59.45,"l":58.88,"n":252,"o":59.03,"t":"2026-06-30T04:00:00Z","v":29841,"vw":59.238826},{"c":59.11,"h":59.78,"l":59.11,"n":325,"o":59.22,"t":"2026-07-01T04:00:00Z","v":27154,"vw":59.435603},{"c":58.6948,"h":59.585,"l":58.24,"n":331,"o":59.39,"t":"2026-07-02T04:00:00Z","v":20782,"vw":58.723075},{"c":58.9094,"h":58.99,"l":58.58,"n":332,"o":58.7,"t":"2026-07-06T04:00:00Z","v":25848,"vw":58.793509},{"c":58.5711,"h":59.09,"l":58.39,"n":327,"o":59.09,"t":"2026-07-07T04:00:00Z","v":34477,"vw":58.763816},{"c":57.7748,"h":58.1474,"l":57.5721,"n":262,"o":58.1474,"t":"2026-07-08T04:00:00Z","v":21483,"vw":57.814279},{"c":58.3038,"h":58.48,"l":57.83,"n":183,"o":57.89,"t":"2026-07-09T04:00:00Z","v":9627,"vw":58.285586},{"c":58.8296,"h":58.91,"l":58.55,"n":204,"o":58.55,"t":"2026-07-10T04:00:00Z","v":21615,"vw":58.783468},{"c":58.7531,"h":59.24,"l":58.6801,"n":315,"o":58.91,"t":"2026-07-13T04:00:00Z","v":38908,"vw":58.907046},{"c":58.8762,"h":59.105,"l":57.7701,"n":629,"o":57.86,"t":"2026-07-14T04:00:00Z","v":94655,"vw":58.675995},{"c":59.4042,"h":59.73,"l":58.97,"n":276,"o":58.97,"t":"2026-07-15T04:00:00Z","v":27910,"vw":59.446865},{"c":60.4256,"h":60.4688,"l":59.4,"n":216,"o":59.4,"t":"2026-07-16T04:00:00Z","v":8456,"vw":60.31584},{"c":59.9405,"h":60.435,"l":59.67,"n":175,"o":60.13,"t":"2026-07-17T04:00:00Z","v":80590,"vw":59.933323},{"c":59.4283,"h":60.12,"l":59.36,"n":279,"o":60.12,"t":"2026-07-20T04:00:00Z","v":40603,"vw":59.619456},{"c":59.7844,"h":59.83,"l":59.23,"n":244,"o":59.48,"t":"2026-07-21T04:00:00Z","v":30108,"vw":59.541603},{"c":59.813,"h":59.96,"l":59.6912,"n":202,"o":59.78,"t":"2026-07-22T04:00:00Z","v":28509,"vw":59.807381},{"c":59.5166,"h":59.545,"l":59.27,"n":257,"o":59.545,"t":"2026-07-23T04:00:00Z","v":16403,"vw":59.428812},{"c":59.6851,"h":60.135,"l":59.675,"n":280,"o":59.75,"t":"2026-07-24T04:00:00Z","v":45876,"vw":59.832807},{"c":59.8564,"h":60.35,"l":59.6,"n":531,"o":60.03,"t":"2026-07-27T04:00:00Z","v":35235,"vw":59.976196},{"c":60.5102,"h":60.6113,"l":59.97,"n":504,"o":59.97,"t":"2026-07-28T04:00:00Z","v":102946,"vw":60.477668},{"c":59.828,"h":60.48,"l":59.8,"n":586,"o":60.37,"t":"2026-07-29T04:00:00Z","v":69625,"vw":60.045534},{"c":59.6224,"h":60.07,"l":59.2,"n":606,"o":60.07,"t":"2026-07-30T04:00:00Z","v":44117,"vw":59.597795},{"c":59.7613,"h":59.835,"l":59.18,"n":274,"o":59.75,"t":"2026-07-31T04:00:00Z","v":21920,"vw":59.55445},{"c":60.8643,"h":60.9,"l":60.11,"n":408,"o":60.11,"t":"2026-08-03T04:00:00Z","v":46335,"vw":60.622523},{"c":61.577,"h":61.7212,"l":60.68,"n":595,"o":60.72,"t":"2026-08-04T04:00:00Z","v":53537,"vw":61.235874},{"c":61.298,"h":61.89,"l":61.25,"n":548,"o":61.89,"t":"2026-08-05T04:00:00Z","v":60521,"vw":61.464076},{"c":60.9193,"h":61.52,"l":60.8432,"n":306,"o":61.48,"t":"2026-08-06T04:00:00Z","v":15381,"vw":61.219948},{"c":61.1913,"h":61.29,"l":60.89,"n":306,"o":61.12,"t":"2026-08-07T04:00:00Z","v":103034,"vw":61.259802},{"c":60.8671,"h":61.02,"l":60.77,"n":347,"o":61.02,"t":"2026-08-10T04:00:00Z","v":16650,"vw":60.875136},{"c":61.0439,"h":61.43,"l":60.86,"n":340,"o":60.86,"t":"2026-08-11T04:00:00Z","v":16166,"vw":61.132759},{"c":61.2052,"h":61.3,"l":60.76,"n":289,"o":61.19,"t":"2026-08-12T04:00:00Z","v":16199,"vw":61.04347},{"c":61.3861,"h":61.59,"l":61.2451,"n":403,"o":61.56,"t":"2026-08-13T04:00:00Z","v":32114,"vw":61.44162},{"c":61.6265,"h":61.68,"l":61.42,"n":247,"o":61.47,"t":"2026-08-14T04:00:00Z","v":15557,"vw":61.557199},{"c":61.3052,"h":61.43,"l":61.2,"n":244,"o":61.43,"t":"2026-08-17T04:00:00Z","v":9198,"vw":61.340063},{"c":60.5912,"h":61.22,"l":60.5912,"n":423,"o":61.22,"t":"2026-08-18T04:00:00Z","v":17505,"vw":60.809901},{"c":60.2873,"h":61.01,"l":60.2873,"n":247,"o":61.01,"t":"2026-08-19T04:00:00Z","v":17535,"vw":60.682979},{"c":59.7233,"h":60,"l":59.7185,"n":292,"o":60,"t":"2026-08-20T04:00:00Z","v":24133,"vw":59.854132},{"c":60.1913,"h":60.1913,"l":59.77,"n":229,"o":59.77,"t":"2026-08-21T04:00:00Z","v":11870,"vw":60.012761},{"c":60.0453,"h":60.44,"l":59.9973,"n":260,"o":60.28,"t":"2026-08-24T04:00:00Z","v":17775,"vw":60.141333},{"c":59.85,"h":60.16,"l":59.65,"n":235,"o":60.16,"t":"2026-08-25T04:00:00Z","v":12146,"vw":59.786363},{"c":59.9994,"h":60.22,"l":59.72,"n":260,"o":59.88,"t":"2026-08-26T04:00:00Z","v":38098,"vw":59.958177},{"c":59.8908,"h":59.98,"l":59.5647,"n":283,"o":59.92,"t":"2026-08-27T04:00:00Z","v":8753,"vw":59.754612},{"c":59.6959,"h":60.1,"l":59.6864,"n":170,"o":60.03,"t":"2026-08-28T04:00:00Z","v":8069,"vw":59.867152},{"c":59.2672,"h":59.74,"l":59.1572,"n":304,"o":59.66,"t":"2026-08-31T04:00:00Z","v":12239,"vw":59.314908},{"c":58.5376,"h":59.1528,"l":58.46,"n":242,"o":58.82,"t":"2026-09-01T04:00:00Z","v":15251,"vw":58.795767},{"c":59.1357,"h":59.3929,"l":58.79,"n":240,"o":58.79,"t":"2026-09-02T04:00:00Z","v":10741,"vw":59.179132},{"c":59.2603,"h":59.51,"l":59.11,"n":203,"o":59.3,"t":"2026-09-03T04:00:00Z","v":20714,"vw":59.317727},{"c":59.6949,"h":59.7015,"l":59,"n":198,"o":59.11,"t":"2026-09-04T04:00:00Z","v":13724,"vw":59.320588},{"c":59.0766,"h":59.58,"l":59.0766,"n":213,"o":59.58,"t":"2026-09-08T04:00:00Z","v":13846,"vw":59.240291},{"c":58.4912,"h":59,"l":58.44,"n":251,"o":59,"t":"2026-09-09T04:00:00Z","v":19001,"vw":58.700113},{"c":58.0776,"h":58.4,"l":57.885,"n":299,"o":58.4,"t":"2026-09-10T04:00:00Z","v":15098,"vw":58.081283},{"c":58.3788,"h":58.78,"l":58.185,"n":257,"o":58.75,"t":"2026-09-11T04:00:00Z","v":32474,"vw":58.325359},{"c":57.9634,"h":58.33,"l":57.87,"n":210,"o":58.14,"t":"2026-09-14T04:00:00Z","v":15295,"vw":58.102417},{"c":57.6128,"h":57.96,"l":57.54,"n":267,"o":57.96,"t":"2026-09-15T04:00:00Z","v":40279,"vw":57.708913},{"c":57.3572,"h":57.9899,"l":56.88,"n":283,"o":57.7725,"t":"2026-09-16T04:00:00Z","v":41889,"vw":57.418202},{"c":57.2702,"h":57.91,"l":57.2702,"n":204,"o":57.91,"t":"2026-09-17T04:00:00Z","v":28922,"vw":57.602004},{"c":57.0814,"h":57.0814,"l":56.74,"n":141,"o":56.795,"t":"2026-09-18T04:00:00Z","v":9297,"vw":56.839718},{"c":57.011,"h":57.25,"l":56.9885,"n":208,"o":57.25,"t":"2026-09-21T04:00:00Z","v":16780,"vw":57.124502},{"c":57.3268,"h":57.735,"l":57.21,"n":181,"o":57.31,"t":"2026-09-22T04:00:00Z","v":11643,"vw":57.409853},{"c":57.0884,"h":57.4,"l":56.96,"n":935,"o":57.15,"t":"2026-09-23T04:00:00Z","v":48356,"vw":57.232626},{"c":56.9436,"h":56.995,"l":56.545,"n":217,"o":56.87,"t":"2026-09-24T04:00:00Z","v":22613,"vw":56.736201},{"c":57.0495,"h":57.14,"l":56.75,"n":210,"o":56.81,"t":"2026-09-25T04:00:00Z","v":29873,"vw":56.917562},{"c":56.7043,"h":56.98,"l":56.49,"n":313,"o":56.92,"t":"2026-09-28T04:00:00Z","v":21542,"vw":56.743021},{"c":56.3111,"h":56.72,"l":56.12,"n":202,"o":56.72,"t":"2026-09-29T04:00:00Z","v":14075,"vw":56.302009},{"c":55.9459,"h":56.41,"l":55.93,"n":225,"o":56.41,"t":"2026-09-30T04:00:00Z","v":18437,"vw":56.155657},{"c":56.4522,"h":56.51,"l":55.61,"n":245,"o":55.74,"t":"2026-10-01T04:00:00Z","v":24662,"vw":56.237683},{"c":57.0163,"h":57.21,"l":57.01,"n":215,"o":57.03,"t":"2026-10-02T04:00:00Z","v":18252,"vw":57.080028},{"c":57.1606,"h":57.4482,"l":56.49,"n":232,"o":56.9,"t":"2026-10-05T04:00:00Z","v":29883,"vw":57.060024},{"c":56.9578,"h":57.2501,"l":56.89,"n":233,"o":57.05,"t":"2026-10-06T04:00:00Z","v":40116,"vw":57.110047},{"c":56.1979,"h":56.55,"l":55.8501,"n":243,"o":56.36,"t":"2026-10-07T04:00:00Z","v":32162,"vw":56.293079},{"c":56.37,"h":56.52,"l":55.91,"n":205,"o":56.0292,"t":"2026-10-08T04:00:00Z","v":73506,"vw":56.427361},{"c":56.2597,"h":56.54,"l":56.22,"n":187,"o":56.54,"t":"2026-10-09T04:00:00Z","v":9631,"vw":56.360948},{"c":56.2981,"h":56.52,"l":56.2882,"n":201,"o":56.2882,"t":"2026-10-12T04:00:00Z","v":43247,"vw":56.367759},{"c":56.7135,"h":56.79,"l":56.226,"n":233,"o":56.42,"t":"2026-10-13T04:00:00Z","v":35009,"vw":56.542666},{"c":55.9497,"h":56.27,"l":55.71,"n":174,"o":56.27,"t":"2026-10-14T04:00:00Z","v":10371,"vw":55.954718},{"c":56.7215,"h":56.7215,"l":56.13,"n":203,"o":56.13,"t":"2026-10-15T04:00:00Z","v":15458,"vw":56.349576},{"c":56.6258,"h":57.3,"l":56.435,"n":247,"o":56.87,"t":"2026-10-16T04:00:00Z","v":19556,"vw":56.856859},{"c":56.4283,"h":56.775,"l":56.38,"n":226,"o":56.65,"t":"2026-10-19T04:00:00Z","v":12709,"vw":56.521518},{"c":57.045,"h":57.18,"l":56.78,"n":179,"o":56.79,"t":"2026-10-20T04:00:00Z","v":12952,"vw":56.953528},{"c":57.015,"h":57.27,"l":56.76,"n":259,"o":57.27,"t":"2026-10-21T04:00:00Z","v":40881,"vw":57.017949},{"c":57.55,"h":57.55,"l":56.82,"n":162,"o":57.01,"t":"2026-10-22T04:00:00Z","v":6715,"vw":57.255652}],"volatilityBars":[{"c":57.1986,"h":57.25,"l":57.18,"n":17,"o":57.25,"t":"2026-09-21T13:30:00Z","v":1530,"vw":57.21556},{"c":57.055,"h":57.055,"l":57.02,"n":4,"o":57.02,"t":"2026-09-21T14:15:00Z","v":795,"vw":57.027},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-09-21T14:45:00Z","v":415,"vw":57.04},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-09-21T15:00:00Z","v":539,"vw":57.06},{"c":57.07,"h":57.0842,"l":57.05,"n":9,"o":57.05,"t":"2026-09-21T15:15:00Z","v":1751,"vw":57.070307},{"c":57.1,"h":57.1,"l":57.075,"n":2,"o":57.075,"t":"2026-09-21T15:30:00Z","v":421,"vw":57.086876},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-09-21T16:00:00Z","v":983,"vw":57.18},{"c":57.085,"h":57.14,"l":57.085,"n":3,"o":57.14,"t":"2026-09-21T16:15:00Z","v":600,"vw":57.1075},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-09-21T16:45:00Z","v":152,"vw":57.06},{"c":57.12,"h":57.12,"l":57.07,"n":3,"o":57.095,"t":"2026-09-21T17:00:00Z","v":438,"vw":57.093858},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-09-21T17:15:00Z","v":100,"vw":57.1},{"c":56.9885,"h":56.9885,"l":56.9885,"n":1,"o":56.9885,"t":"2026-09-21T17:45:00Z","v":218,"vw":56.9885},{"c":57.085,"h":57.085,"l":57.02,"n":4,"o":57.03,"t":"2026-09-21T18:00:00Z","v":709,"vw":57.049689},{"c":57.135,"h":57.1419,"l":57.135,"n":3,"o":57.1419,"t":"2026-09-21T18:15:00Z","v":388,"vw":57.137211},{"c":57.1585,"h":57.2,"l":57.1585,"n":6,"o":57.17,"t":"2026-09-21T18:45:00Z","v":429,"vw":57.172922},{"c":57.171,"h":57.23,"l":57.17,"n":10,"o":57.23,"t":"2026-09-21T19:00:00Z","v":2317,"vw":57.204246},{"c":57.13,"h":57.17,"l":57.13,"n":6,"o":57.17,"t":"2026-09-21T19:15:00Z","v":2851,"vw":57.131403},{"c":57.08,"h":57.08,"l":57.08,"n":3,"o":57.08,"t":"2026-09-21T19:30:00Z","v":123,"vw":57.08},{"c":56.99,"h":57.04,"l":56.99,"n":2,"o":57.04,"t":"2026-09-21T19:45:00Z","v":360,"vw":57.026111},{"c":57.31,"h":57.31,"l":57.31,"n":5,"o":57.31,"t":"2026-09-22T13:30:00Z","v":740,"vw":57.31},{"c":57.735,"h":57.735,"l":57.735,"n":2,"o":57.735,"t":"2026-09-22T14:00:00Z","v":261,"vw":57.735},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-09-22T14:15:00Z","v":149,"vw":57.6},{"c":57.435,"h":57.446,"l":57.435,"n":3,"o":57.44,"t":"2026-09-22T14:30:00Z","v":670,"vw":57.439893},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-09-22T15:15:00Z","v":213,"vw":57.21},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-09-22T15:45:00Z","v":100,"vw":57.24},{"c":57.2985,"h":57.3001,"l":57.29,"n":3,"o":57.29,"t":"2026-09-22T16:00:00Z","v":652,"vw":57.298122},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-09-22T16:45:00Z","v":300,"vw":57.38},{"c":57.3563,"h":57.3563,"l":57.3563,"n":1,"o":57.3563,"t":"2026-09-22T17:00:00Z","v":523,"vw":57.3563},{"c":57.3788,"h":57.3788,"l":57.3788,"n":1,"o":57.3788,"t":"2026-09-22T17:15:00Z","v":158,"vw":57.3788},{"c":57.385,"h":57.385,"l":57.385,"n":2,"o":57.385,"t":"2026-09-22T17:30:00Z","v":463,"vw":57.385},{"c":57.49,"h":57.49,"l":57.43,"n":6,"o":57.43,"t":"2026-09-22T17:45:00Z","v":549,"vw":57.442},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-09-22T18:00:00Z","v":300,"vw":57.56},{"c":57.4111,"h":57.4111,"l":57.4111,"n":1,"o":57.4111,"t":"2026-09-22T18:45:00Z","v":230,"vw":57.4111},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-09-22T19:00:00Z","v":393,"vw":57.43},{"c":57.42,"h":57.42,"l":57.41,"n":9,"o":57.42,"t":"2026-09-22T19:15:00Z","v":3462,"vw":57.419581},{"c":57.48,"h":57.52,"l":57.48,"n":4,"o":57.52,"t":"2026-09-22T19:30:00Z","v":459,"vw":57.48884},{"c":57.3,"h":57.4288,"l":57.3,"n":4,"o":57.4288,"t":"2026-09-22T19:45:00Z","v":339,"vw":57.356594},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-09-23T13:15:00Z","v":1000,"vw":57.22},{"c":57.12,"h":57.15,"l":57.12,"n":13,"o":57.15,"t":"2026-09-23T13:30:00Z","v":700,"vw":57.142303},{"c":56.96,"h":56.99,"l":56.96,"n":3,"o":56.99,"t":"2026-09-23T13:45:00Z","v":797,"vw":56.972484},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-09-23T14:00:00Z","v":165,"vw":56.99},{"c":57.19,"h":57.235,"l":57.19,"n":37,"o":57.235,"t":"2026-09-23T14:15:00Z","v":9133,"vw":57.201455},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-09-23T14:30:00Z","v":167,"vw":57.1},{"c":57.33,"h":57.33,"l":57.23,"n":5,"o":57.23,"t":"2026-09-23T15:00:00Z","v":683,"vw":57.311785},{"c":57.315,"h":57.3359,"l":57.27,"n":5,"o":57.3359,"t":"2026-09-23T15:30:00Z","v":563,"vw":57.290782},{"c":57.33,"h":57.36,"l":57.33,"n":2,"o":57.36,"t":"2026-09-23T16:15:00Z","v":875,"vw":57.344743},{"c":57.355,"h":57.355,"l":57.355,"n":31,"o":57.355,"t":"2026-09-23T16:30:00Z","v":806,"vw":57.355},{"c":57.34,"h":57.3446,"l":57.295,"n":53,"o":57.31,"t":"2026-09-23T16:45:00Z","v":4819,"vw":57.330308},{"c":57.31,"h":57.31,"l":57.2741,"n":90,"o":57.295,"t":"2026-09-23T17:15:00Z","v":2854,"vw":57.295674},{"c":57.28,"h":57.2949,"l":57.28,"n":14,"o":57.28,"t":"2026-09-23T17:30:00Z","v":1466,"vw":57.28745},{"c":57.355,"h":57.4,"l":57.34,"n":156,"o":57.3513,"t":"2026-09-23T17:45:00Z","v":5309,"vw":57.375668},{"c":57.33,"h":57.3559,"l":57.2901,"n":149,"o":57.335,"t":"2026-09-23T18:15:00Z","v":5381,"vw":57.323795},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-09-23T18:30:00Z","v":215,"vw":57.29},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-09-23T18:45:00Z","v":107,"vw":57.24},{"c":57.2784,"h":57.2784,"l":57.2784,"n":1,"o":57.2784,"t":"2026-09-23T19:00:00Z","v":121,"vw":57.2784},{"c":57.2282,"h":57.2282,"l":57.21,"n":3,"o":57.2125,"t":"2026-09-23T19:15:00Z","v":2343,"vw":57.213004},{"c":57.18,"h":57.2183,"l":57.16,"n":35,"o":57.19,"t":"2026-09-23T19:30:00Z","v":6317,"vw":57.176176},{"c":57.2,"h":57.2,"l":57.155,"n":6,"o":57.155,"t":"2026-09-23T19:45:00Z","v":1083,"vw":57.167751},{"c":56.89,"h":56.89,"l":56.87,"n":17,"o":56.87,"t":"2026-09-24T13:45:00Z","v":2407,"vw":56.880217},{"c":56.904,"h":56.93,"l":56.904,"n":2,"o":56.93,"t":"2026-09-24T14:00:00Z","v":210,"vw":56.916381},{"c":56.67,"h":56.67,"l":56.62,"n":7,"o":56.67,"t":"2026-09-24T15:30:00Z","v":603,"vw":56.661424},{"c":56.62,"h":56.62,"l":56.545,"n":5,"o":56.545,"t":"2026-09-24T16:00:00Z","v":3500,"vw":56.615989},{"c":56.935,"h":56.935,"l":56.62,"n":13,"o":56.62,"t":"2026-09-24T16:15:00Z","v":8165,"vw":56.650509},{"c":56.98,"h":56.98,"l":56.9,"n":2,"o":56.9,"t":"2026-09-24T16:30:00Z","v":700,"vw":56.945714},{"c":56.915,"h":56.915,"l":56.915,"n":2,"o":56.915,"t":"2026-09-24T16:45:00Z","v":720,"vw":56.915},{"c":56.885,"h":56.885,"l":56.885,"n":1,"o":56.885,"t":"2026-09-24T17:00:00Z","v":132,"vw":56.885},{"c":56.865,"h":56.865,"l":56.865,"n":1,"o":56.865,"t":"2026-09-24T17:15:00Z","v":127,"vw":56.865},{"c":56.77,"h":56.841,"l":56.77,"n":3,"o":56.841,"t":"2026-09-24T17:30:00Z","v":310,"vw":56.795045},{"c":56.8232,"h":56.8232,"l":56.8,"n":5,"o":56.8,"t":"2026-09-24T17:45:00Z","v":1133,"vw":56.81938},{"c":56.89,"h":56.89,"l":56.83,"n":2,"o":56.83,"t":"2026-09-24T18:00:00Z","v":391,"vw":56.874655},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-09-24T18:15:00Z","v":488,"vw":56.94},{"c":56.8007,"h":56.83,"l":56.8007,"n":2,"o":56.83,"t":"2026-09-24T19:00:00Z","v":719,"vw":56.819812},{"c":56.93,"h":56.93,"l":56.93,"n":5,"o":56.93,"t":"2026-09-24T19:30:00Z","v":122,"vw":56.93},{"c":56.9541,"h":56.995,"l":56.935,"n":9,"o":56.935,"t":"2026-09-24T19:45:00Z","v":747,"vw":56.966266},{"c":56.81,"h":56.81,"l":56.81,"n":6,"o":56.81,"t":"2026-09-25T13:30:00Z","v":1014,"vw":56.81},{"c":57,"h":57,"l":56.92,"n":26,"o":56.94,"t":"2026-09-25T13:45:00Z","v":11295,"vw":56.926133},{"c":56.75,"h":56.79,"l":56.75,"n":9,"o":56.79,"t":"2026-09-25T14:00:00Z","v":5170,"vw":56.751749},{"c":56.785,"h":56.785,"l":56.785,"n":1,"o":56.785,"t":"2026-09-25T14:15:00Z","v":120,"vw":56.785},{"c":56.8599,"h":56.8599,"l":56.8599,"n":1,"o":56.8599,"t":"2026-09-25T14:30:00Z","v":111,"vw":56.8599},{"c":56.815,"h":56.815,"l":56.815,"n":1,"o":56.815,"t":"2026-09-25T15:15:00Z","v":470,"vw":56.815},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-09-25T15:45:00Z","v":411,"vw":56.9},{"c":56.96,"h":56.96,"l":56.96,"n":5,"o":56.96,"t":"2026-09-25T16:00:00Z","v":3230,"vw":56.96},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-09-25T16:15:00Z","v":217,"vw":57.14},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-09-25T17:00:00Z","v":710,"vw":57.06},{"c":57.085,"h":57.085,"l":57.085,"n":1,"o":57.085,"t":"2026-09-25T18:15:00Z","v":233,"vw":57.085},{"c":57.04,"h":57.04,"l":57.04,"n":3,"o":57.04,"t":"2026-09-25T18:30:00Z","v":598,"vw":57.04},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-09-25T18:45:00Z","v":606,"vw":57.08},{"c":57.075,"h":57.075,"l":57.0699,"n":2,"o":57.0699,"t":"2026-09-25T19:00:00Z","v":445,"vw":57.073854},{"c":57.02,"h":57.03,"l":57.02,"n":4,"o":57.03,"t":"2026-09-25T19:15:00Z","v":2305,"vw":57.024338},{"c":57.09,"h":57.09,"l":57.09,"n":3,"o":57.09,"t":"2026-09-25T19:30:00Z","v":406,"vw":57.09},{"c":57,"h":57.136,"l":57,"n":4,"o":57.136,"t":"2026-09-25T19:45:00Z","v":576,"vw":57.031304},{"c":56.79,"h":56.92,"l":56.79,"n":8,"o":56.92,"t":"2026-09-28T13:30:00Z","v":738,"vw":56.872154},{"c":56.805,"h":56.8298,"l":56.805,"n":7,"o":56.821,"t":"2026-09-28T14:30:00Z","v":993,"vw":56.810597},{"c":56.52,"h":56.55,"l":56.49,"n":3,"o":56.55,"t":"2026-09-28T15:15:00Z","v":341,"vw":56.522815},{"c":56.495,"h":56.495,"l":56.495,"n":2,"o":56.495,"t":"2026-09-28T15:45:00Z","v":382,"vw":56.495},{"c":56.56,"h":56.56,"l":56.515,"n":5,"o":56.515,"t":"2026-09-28T16:00:00Z","v":877,"vw":56.553194},{"c":56.98,"h":56.98,"l":56.56,"n":31,"o":56.56,"t":"2026-09-28T16:15:00Z","v":10749,"vw":56.744298},{"c":56.665,"h":56.775,"l":56.665,"n":2,"o":56.775,"t":"2026-09-28T16:30:00Z","v":511,"vw":56.740773},{"c":56.85,"h":56.85,"l":56.85,"n":6,"o":56.85,"t":"2026-09-28T17:00:00Z","v":911,"vw":56.85},{"c":56.8,"h":56.8,"l":56.79,"n":3,"o":56.79,"t":"2026-09-28T17:15:00Z","v":286,"vw":56.794539},{"c":56.8277,"h":56.8277,"l":56.825,"n":3,"o":56.825,"t":"2026-09-28T17:45:00Z","v":338,"vw":56.826672},{"c":56.83,"h":56.83,"l":56.81,"n":4,"o":56.81,"t":"2026-09-28T18:30:00Z","v":1167,"vw":56.812604},{"c":56.77,"h":56.77,"l":56.77,"n":3,"o":56.77,"t":"2026-09-28T19:00:00Z","v":104,"vw":56.77},{"c":56.77,"h":56.77,"l":56.77,"n":3,"o":56.77,"t":"2026-09-28T19:30:00Z","v":138,"vw":56.77},{"c":56.68,"h":56.7,"l":56.68,"n":8,"o":56.7,"t":"2026-09-28T19:45:00Z","v":1614,"vw":56.697125},{"c":56.72,"h":56.72,"l":56.72,"n":6,"o":56.72,"t":"2026-09-29T13:30:00Z","v":616,"vw":56.72},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-09-29T13:45:00Z","v":267,"vw":56.63},{"c":56.56,"h":56.63,"l":56.56,"n":2,"o":56.63,"t":"2026-09-29T14:00:00Z","v":1920,"vw":56.626354},{"c":56.38,"h":56.38,"l":56.38,"n":2,"o":56.38,"t":"2026-09-29T14:45:00Z","v":240,"vw":56.38},{"c":56.24,"h":56.24,"l":56.24,"n":5,"o":56.24,"t":"2026-09-29T15:00:00Z","v":316,"vw":56.24},{"c":56.23,"h":56.23,"l":56.2,"n":6,"o":56.2,"t":"2026-09-29T15:30:00Z","v":1085,"vw":56.203},{"c":56.195,"h":56.195,"l":56.195,"n":1,"o":56.195,"t":"2026-09-29T15:45:00Z","v":100,"vw":56.195},{"c":56.18,"h":56.18,"l":56.1201,"n":2,"o":56.1201,"t":"2026-09-29T16:15:00Z","v":381,"vw":56.139438},{"c":56.12,"h":56.16,"l":56.12,"n":3,"o":56.16,"t":"2026-09-29T16:30:00Z","v":1190,"vw":56.156639},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-09-29T16:45:00Z","v":183,"vw":56.13},{"c":56.1292,"h":56.1292,"l":56.1292,"n":3,"o":56.1292,"t":"2026-09-29T17:30:00Z","v":339,"vw":56.1292},{"c":56.165,"h":56.165,"l":56.1418,"n":3,"o":56.1418,"t":"2026-09-29T17:45:00Z","v":335,"vw":56.156387},{"c":56.19,"h":56.19,"l":56.17,"n":2,"o":56.17,"t":"2026-09-29T18:00:00Z","v":945,"vw":56.178466},{"c":56.175,"h":56.18,"l":56.17,"n":3,"o":56.17,"t":"2026-09-29T18:15:00Z","v":1916,"vw":56.175746},{"c":56.2241,"h":56.2241,"l":56.2241,"n":5,"o":56.2241,"t":"2026-09-29T18:30:00Z","v":239,"vw":56.2241},{"c":56.1833,"h":56.1833,"l":56.1833,"n":2,"o":56.1833,"t":"2026-09-29T18:45:00Z","v":511,"vw":56.1833},{"c":56.25,"h":56.305,"l":56.25,"n":5,"o":56.305,"t":"2026-09-29T19:30:00Z","v":1761,"vw":56.27967},{"c":56.41,"h":56.41,"l":56.41,"n":7,"o":56.41,"t":"2026-09-30T13:30:00Z","v":814,"vw":56.41},{"c":56.27,"h":56.27,"l":56.27,"n":2,"o":56.27,"t":"2026-09-30T14:30:00Z","v":1811,"vw":56.27},{"c":56.26,"h":56.26,"l":56.24,"n":11,"o":56.24,"t":"2026-09-30T15:00:00Z","v":4205,"vw":56.241213},{"c":56.23,"h":56.23,"l":56.23,"n":3,"o":56.23,"t":"2026-09-30T15:15:00Z","v":256,"vw":56.23},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-09-30T15:30:00Z","v":183,"vw":56.19},{"c":56.1301,"h":56.1385,"l":56.1301,"n":2,"o":56.1385,"t":"2026-09-30T16:15:00Z","v":475,"vw":56.133106},{"c":56.1301,"h":56.1301,"l":56.1301,"n":2,"o":56.1301,"t":"2026-09-30T16:30:00Z","v":221,"vw":56.1301},{"c":56.125,"h":56.1363,"l":56.11,"n":33,"o":56.12,"t":"2026-09-30T17:00:00Z","v":4044,"vw":56.115128},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-09-30T17:15:00Z","v":100,"vw":56.03},{"c":56.1084,"h":56.1084,"l":56.0858,"n":2,"o":56.0858,"t":"2026-09-30T17:30:00Z","v":402,"vw":56.100136},{"c":56.05,"h":56.11,"l":56.05,"n":3,"o":56.11,"t":"2026-09-30T17:45:00Z","v":258,"vw":56.077581},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-09-30T18:30:00Z","v":500,"vw":56.05},{"c":56.045,"h":56.045,"l":56.032,"n":2,"o":56.032,"t":"2026-09-30T18:45:00Z","v":1508,"vw":56.042216},{"c":56.0263,"h":56.0263,"l":56,"n":7,"o":56,"t":"2026-09-30T19:00:00Z","v":1443,"vw":56.002514},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-09-30T19:15:00Z","v":100,"vw":56.02},{"c":56.08,"h":56.08,"l":56.0179,"n":6,"o":56.0179,"t":"2026-09-30T19:30:00Z","v":307,"vw":56.047861},{"c":55.93,"h":56.01,"l":55.93,"n":9,"o":56.01,"t":"2026-09-30T19:45:00Z","v":639,"vw":55.995047},{"c":55.685,"h":55.74,"l":55.685,"n":17,"o":55.74,"t":"2026-10-01T13:30:00Z","v":868,"vw":55.725901},{"c":55.62,"h":55.62,"l":55.62,"n":2,"o":55.62,"t":"2026-10-01T14:30:00Z","v":180,"vw":55.62},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-01T14:45:00Z","v":783,"vw":55.68},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-01T15:00:00Z","v":200,"vw":55.61},{"c":55.91,"h":55.91,"l":55.782,"n":8,"o":55.79,"t":"2026-10-01T15:45:00Z","v":1434,"vw":55.81567},{"c":56.0668,"h":56.0668,"l":56.0668,"n":1,"o":56.0668,"t":"2026-10-01T16:00:00Z","v":180,"vw":56.0668},{"c":56.19,"h":56.22,"l":56.08,"n":15,"o":56.08,"t":"2026-10-01T16:15:00Z","v":8474,"vw":56.19374},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-01T16:45:00Z","v":100,"vw":56.29},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-01T17:00:00Z","v":165,"vw":56.32},{"c":56.4316,"h":56.48,"l":56.4316,"n":2,"o":56.48,"t":"2026-10-01T17:15:00Z","v":228,"vw":56.458772},{"c":56.4999,"h":56.4999,"l":56.4999,"n":3,"o":56.4999,"t":"2026-10-01T17:45:00Z","v":321,"vw":56.4999},{"c":56.45,"h":56.46,"l":56.45,"n":7,"o":56.46,"t":"2026-10-01T18:15:00Z","v":4551,"vw":56.456045},{"c":56.49,"h":56.51,"l":56.4809,"n":4,"o":56.51,"t":"2026-10-01T18:30:00Z","v":496,"vw":56.494487},{"c":56.42,"h":56.46,"l":56.42,"n":9,"o":56.46,"t":"2026-10-01T18:45:00Z","v":709,"vw":56.454286},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-01T19:00:00Z","v":3058,"vw":56.42},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-01T19:30:00Z","v":130,"vw":56.43},{"c":56.47,"h":56.47,"l":56.4401,"n":4,"o":56.4401,"t":"2026-10-01T19:45:00Z","v":299,"vw":56.454475},{"c":57.14,"h":57.14,"l":57.03,"n":11,"o":57.03,"t":"2026-10-02T13:30:00Z","v":1612,"vw":57.043854},{"c":57.095,"h":57.14,"l":57.095,"n":4,"o":57.14,"t":"2026-10-02T13:45:00Z","v":1871,"vw":57.127854},{"c":57.156,"h":57.156,"l":57.156,"n":2,"o":57.156,"t":"2026-10-02T14:00:00Z","v":643,"vw":57.156},{"c":57.022,"h":57.21,"l":57.022,"n":2,"o":57.21,"t":"2026-10-02T15:00:00Z","v":524,"vw":57.146855},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-02T15:15:00Z","v":112,"vw":57.01},{"c":57.1479,"h":57.1479,"l":57.1479,"n":3,"o":57.1479,"t":"2026-10-02T15:30:00Z","v":135,"vw":57.1479},{"c":57.03,"h":57.085,"l":57.03,"n":11,"o":57.08,"t":"2026-10-02T16:00:00Z","v":4459,"vw":57.075627},{"c":57.0158,"h":57.0158,"l":57.0158,"n":1,"o":57.0158,"t":"2026-10-02T16:30:00Z","v":131,"vw":57.0158},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-02T17:15:00Z","v":403,"vw":57.15},{"c":57.1359,"h":57.1359,"l":57.1359,"n":1,"o":57.1359,"t":"2026-10-02T17:30:00Z","v":198,"vw":57.1359},{"c":57.0991,"h":57.0991,"l":57.0991,"n":1,"o":57.0991,"t":"2026-10-02T18:15:00Z","v":249,"vw":57.0991},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-02T18:45:00Z","v":173,"vw":57.11},{"c":57.06,"h":57.1006,"l":57.03,"n":11,"o":57.1006,"t":"2026-10-02T19:15:00Z","v":5623,"vw":57.056451},{"c":57.09,"h":57.09,"l":57.09,"n":3,"o":57.09,"t":"2026-10-02T19:30:00Z","v":222,"vw":57.09},{"c":57.07,"h":57.07,"l":57.07,"n":2,"o":57.07,"t":"2026-10-02T19:45:00Z","v":361,"vw":57.07},{"c":56.87,"h":56.9,"l":56.87,"n":29,"o":56.9,"t":"2026-10-05T13:30:00Z","v":7893,"vw":56.871385},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-05T13:45:00Z","v":112,"vw":56.49},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-05T14:00:00Z","v":1404,"vw":56.68},{"c":56.885,"h":56.885,"l":56.885,"n":1,"o":56.885,"t":"2026-10-05T14:45:00Z","v":125,"vw":56.885},{"c":56.902,"h":56.902,"l":56.902,"n":2,"o":56.902,"t":"2026-10-05T15:00:00Z","v":185,"vw":56.902},{"c":56.95,"h":56.95,"l":56.95,"n":1,"o":56.95,"t":"2026-10-05T15:15:00Z","v":600,"vw":56.95},{"c":57.22,"h":57.22,"l":57.12,"n":25,"o":57.13,"t":"2026-10-05T16:00:00Z","v":8803,"vw":57.136542},{"c":57.245,"h":57.245,"l":57.202,"n":2,"o":57.202,"t":"2026-10-05T16:15:00Z","v":224,"vw":57.224268},{"c":57.24,"h":57.24,"l":57.21,"n":15,"o":57.21,"t":"2026-10-05T17:00:00Z","v":1681,"vw":57.230147},{"c":57.27,"h":57.27,"l":57.25,"n":7,"o":57.25,"t":"2026-10-05T17:15:00Z","v":1649,"vw":57.266434},{"c":57.23,"h":57.2599,"l":57.23,"n":3,"o":57.2599,"t":"2026-10-05T17:30:00Z","v":468,"vw":57.249628},{"c":57.328,"h":57.328,"l":57.292,"n":3,"o":57.31,"t":"2026-10-05T18:15:00Z","v":536,"vw":57.310806},{"c":57.4482,"h":57.4482,"l":57.4409,"n":4,"o":57.4409,"t":"2026-10-05T19:15:00Z","v":508,"vw":57.444808},{"c":57.13,"h":57.315,"l":57.13,"n":18,"o":57.315,"t":"2026-10-05T19:45:00Z","v":4749,"vw":57.166819},{"c":57.1177,"h":57.1177,"l":57.05,"n":4,"o":57.05,"t":"2026-10-06T13:45:00Z","v":644,"vw":57.103223},{"c":57.16,"h":57.2263,"l":57.16,"n":17,"o":57.18,"t":"2026-10-06T14:45:00Z","v":8036,"vw":57.190414},{"c":57.145,"h":57.145,"l":57.145,"n":2,"o":57.145,"t":"2026-10-06T15:00:00Z","v":238,"vw":57.145},{"c":57.1998,"h":57.248,"l":57.1998,"n":2,"o":57.248,"t":"2026-10-06T15:15:00Z","v":508,"vw":57.221623},{"c":57.2501,"h":57.2501,"l":57.24,"n":5,"o":57.24,"t":"2026-10-06T15:30:00Z","v":1064,"vw":57.241426},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-06T15:45:00Z","v":429,"vw":57.22},{"c":57.16,"h":57.23,"l":57.14,"n":14,"o":57.23,"t":"2026-10-06T16:00:00Z","v":5046,"vw":57.157196},{"c":57.17,"h":57.17,"l":57.1461,"n":2,"o":57.1461,"t":"2026-10-06T16:30:00Z","v":581,"vw":57.153834},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-06T16:45:00Z","v":423,"vw":57.09},{"c":57.11,"h":57.11,"l":57.11,"n":7,"o":57.11,"t":"2026-10-06T17:00:00Z","v":12096,"vw":57.11},{"c":57.07,"h":57.07,"l":57.06,"n":7,"o":57.06,"t":"2026-10-06T17:15:00Z","v":699,"vw":57.062837},{"c":57.065,"h":57.065,"l":57.065,"n":1,"o":57.065,"t":"2026-10-06T17:30:00Z","v":156,"vw":57.065},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-06T18:00:00Z","v":5832,"vw":57.01},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-06T18:30:00Z","v":150,"vw":56.93},{"c":56.935,"h":56.935,"l":56.935,"n":1,"o":56.935,"t":"2026-10-06T18:45:00Z","v":173,"vw":56.935},{"c":56.89,"h":56.925,"l":56.89,"n":5,"o":56.925,"t":"2026-10-06T19:15:00Z","v":517,"vw":56.897921},{"c":56.9173,"h":56.9173,"l":56.89,"n":8,"o":56.89,"t":"2026-10-06T19:30:00Z","v":1281,"vw":56.898105},{"c":56.94,"h":56.96,"l":56.9,"n":6,"o":56.9,"t":"2026-10-06T19:45:00Z","v":471,"vw":56.936677},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-07T13:15:00Z","v":1000,"vw":56.48},{"c":56.55,"h":56.55,"l":56.36,"n":35,"o":56.36,"t":"2026-10-07T13:30:00Z","v":9685,"vw":56.545939},{"c":56.405,"h":56.405,"l":56.405,"n":2,"o":56.405,"t":"2026-10-07T13:45:00Z","v":154,"vw":56.405},{"c":56.34,"h":56.34,"l":56.295,"n":2,"o":56.295,"t":"2026-10-07T14:00:00Z","v":378,"vw":56.318929},{"c":56.18,"h":56.18,"l":56.18,"n":13,"o":56.18,"t":"2026-10-07T14:15:00Z","v":8492,"vw":56.18},{"c":56.0767,"h":56.0767,"l":56.0767,"n":1,"o":56.0767,"t":"2026-10-07T14:30:00Z","v":694,"vw":56.0767},{"c":55.985,"h":55.985,"l":55.985,"n":1,"o":55.985,"t":"2026-10-07T14:45:00Z","v":500,"vw":55.985},{"c":56.005,"h":56.005,"l":56.005,"n":1,"o":56.005,"t":"2026-10-07T15:00:00Z","v":175,"vw":56.005},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-07T15:15:00Z","v":100,"vw":55.97},{"c":55.9358,"h":55.9399,"l":55.8501,"n":8,"o":55.8501,"t":"2026-10-07T15:30:00Z","v":1256,"vw":55.914112},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-10-07T15:45:00Z","v":490,"vw":55.92},{"c":56.0025,"h":56.0025,"l":55.94,"n":5,"o":55.95,"t":"2026-10-07T16:00:00Z","v":548,"vw":55.958704},{"c":56.06,"h":56.06,"l":56.06,"n":1,"o":56.06,"t":"2026-10-07T16:15:00Z","v":125,"vw":56.06},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-07T16:30:00Z","v":214,"vw":56.1},{"c":56.08,"h":56.0886,"l":56.08,"n":5,"o":56.0886,"t":"2026-10-07T16:45:00Z","v":256,"vw":56.084282},{"c":56.18,"h":56.265,"l":56.18,"n":6,"o":56.265,"t":"2026-10-07T17:00:00Z","v":388,"vw":56.23638},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-07T17:15:00Z","v":114,"vw":56.25},{"c":56.3081,"h":56.3081,"l":56.3081,"n":2,"o":56.3081,"t":"2026-10-07T17:45:00Z","v":219,"vw":56.3081},{"c":56.28,"h":56.315,"l":56.28,"n":2,"o":56.315,"t":"2026-10-07T18:00:00Z","v":345,"vw":56.304855},{"c":56.27,"h":56.27,"l":56.245,"n":4,"o":56.245,"t":"2026-10-07T18:30:00Z","v":355,"vw":56.252669},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-07T18:45:00Z","v":100,"vw":56.25},{"c":56.2999,"h":56.2999,"l":56.255,"n":4,"o":56.2721,"t":"2026-10-07T19:00:00Z","v":1563,"vw":56.281851},{"c":56.2578,"h":56.2578,"l":56.2578,"n":1,"o":56.2578,"t":"2026-10-07T19:15:00Z","v":712,"vw":56.2578},{"c":56.28,"h":56.28,"l":56.27,"n":5,"o":56.27,"t":"2026-10-07T19:30:00Z","v":2201,"vw":56.279524},{"c":56.19,"h":56.19,"l":56.19,"n":2,"o":56.19,"t":"2026-10-07T19:45:00Z","v":106,"vw":56.19},{"c":56.0292,"h":56.0292,"l":56.0292,"n":1,"o":56.0292,"t":"2026-10-08T13:30:00Z","v":150,"vw":56.0292},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-10-08T13:45:00Z","v":101,"vw":56.09},{"c":56.055,"h":56.055,"l":56.055,"n":3,"o":56.055,"t":"2026-10-08T14:30:00Z","v":722,"vw":56.055},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-08T14:45:00Z","v":153,"vw":56},{"c":55.91,"h":55.95,"l":55.91,"n":2,"o":55.95,"t":"2026-10-08T15:00:00Z","v":200,"vw":55.93},{"c":56.1,"h":56.1,"l":56.01,"n":3,"o":56.01,"t":"2026-10-08T16:00:00Z","v":2102,"vw":56.051832},{"c":56.1703,"h":56.1703,"l":56.1703,"n":1,"o":56.1703,"t":"2026-10-08T16:15:00Z","v":100,"vw":56.1703},{"c":56.31,"h":56.31,"l":56.31,"n":2,"o":56.31,"t":"2026-10-08T16:45:00Z","v":229,"vw":56.31},{"c":56.33,"h":56.33,"l":56.33,"n":2,"o":56.33,"t":"2026-10-08T17:00:00Z","v":387,"vw":56.33},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-08T17:15:00Z","v":400,"vw":56.45},{"c":56.5,"h":56.51,"l":56.5,"n":6,"o":56.51,"t":"2026-10-08T18:00:00Z","v":36141,"vw":56.500259},{"c":56.51,"h":56.52,"l":56.49,"n":5,"o":56.52,"t":"2026-10-08T18:15:00Z","v":802,"vw":56.504151},{"c":56.3387,"h":56.3387,"l":56.3387,"n":1,"o":56.3387,"t":"2026-10-08T18:30:00Z","v":214,"vw":56.3387},{"c":56.3658,"h":56.3658,"l":56.33,"n":3,"o":56.33,"t":"2026-10-08T18:45:00Z","v":589,"vw":56.340837},{"c":56.43,"h":56.43,"l":56.4,"n":10,"o":56.41,"t":"2026-10-08T19:15:00Z","v":3505,"vw":56.418177},{"c":56.351,"h":56.43,"l":56.34,"n":12,"o":56.43,"t":"2026-10-08T19:30:00Z","v":9504,"vw":56.362643},{"c":56.4,"h":56.4,"l":56.39,"n":16,"o":56.39,"t":"2026-10-08T19:45:00Z","v":16015,"vw":56.390111},{"c":56.37,"h":56.37,"l":56.37,"n":4,"o":56.37,"t":"2026-10-08T20:00:00Z","v":106,"vw":56.37},{"c":56.4061,"h":56.54,"l":56.4061,"n":4,"o":56.54,"t":"2026-10-09T13:30:00Z","v":311,"vw":56.484578},{"c":56.29,"h":56.29,"l":56.22,"n":4,"o":56.22,"t":"2026-10-09T13:45:00Z","v":979,"vw":56.227202},{"c":56.325,"h":56.325,"l":56.325,"n":4,"o":56.325,"t":"2026-10-09T14:15:00Z","v":233,"vw":56.325},{"c":56.38,"h":56.38,"l":56.36,"n":2,"o":56.36,"t":"2026-10-09T15:00:00Z","v":700,"vw":56.368571},{"c":56.3541,"h":56.37,"l":56.3541,"n":4,"o":56.37,"t":"2026-10-09T15:15:00Z","v":755,"vw":56.362658},{"c":56.33,"h":56.33,"l":56.33,"n":2,"o":56.33,"t":"2026-10-09T15:30:00Z","v":1400,"vw":56.33},{"c":56.29,"h":56.29,"l":56.2732,"n":3,"o":56.2732,"t":"2026-10-09T15:45:00Z","v":386,"vw":56.278541},{"c":56.265,"h":56.265,"l":56.265,"n":1,"o":56.265,"t":"2026-10-09T16:00:00Z","v":144,"vw":56.265},{"c":56.385,"h":56.385,"l":56.3763,"n":4,"o":56.3763,"t":"2026-10-09T17:45:00Z","v":209,"vw":56.380503},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-09T18:45:00Z","v":2616,"vw":56.43},{"c":56.3318,"h":56.3318,"l":56.3318,"n":1,"o":56.3318,"t":"2026-10-09T19:30:00Z","v":175,"vw":56.3318},{"c":56.3296,"h":56.36,"l":56.2882,"n":16,"o":56.2882,"t":"2026-10-12T13:30:00Z","v":15544,"vw":56.334767},{"c":56.37,"h":56.37,"l":56.3001,"n":30,"o":56.31,"t":"2026-10-12T14:45:00Z","v":6489,"vw":56.314027},{"c":56.3609,"h":56.3609,"l":56.3609,"n":2,"o":56.3609,"t":"2026-10-12T15:00:00Z","v":378,"vw":56.3609},{"c":56.395,"h":56.395,"l":56.395,"n":4,"o":56.395,"t":"2026-10-12T15:30:00Z","v":146,"vw":56.395},{"c":56.47,"h":56.47,"l":56.47,"n":2,"o":56.47,"t":"2026-10-12T15:45:00Z","v":265,"vw":56.47},{"c":56.4903,"h":56.4903,"l":56.46,"n":3,"o":56.46,"t":"2026-10-12T16:15:00Z","v":514,"vw":56.48377},{"c":56.49,"h":56.49,"l":56.4646,"n":2,"o":56.4646,"t":"2026-10-12T16:30:00Z","v":1450,"vw":56.468103},{"c":56.52,"h":56.52,"l":56.4891,"n":3,"o":56.4891,"t":"2026-10-12T17:15:00Z","v":401,"vw":56.496983},{"c":56.5,"h":56.5,"l":56.45,"n":5,"o":56.45,"t":"2026-10-12T17:45:00Z","v":600,"vw":56.458333},{"c":56.51,"h":56.5108,"l":56.51,"n":2,"o":56.5108,"t":"2026-10-12T18:30:00Z","v":229,"vw":56.510451},{"c":56.432,"h":56.4506,"l":56.432,"n":2,"o":56.4506,"t":"2026-10-12T18:45:00Z","v":1131,"vw":56.437805},{"c":56.41,"h":56.42,"l":56.41,"n":5,"o":56.42,"t":"2026-10-12T19:00:00Z","v":1211,"vw":56.410833},{"c":56.41,"h":56.44,"l":56.39,"n":13,"o":56.42,"t":"2026-10-12T19:15:00Z","v":12243,"vw":56.397498},{"c":56.36,"h":56.4,"l":56.36,"n":9,"o":56.365,"t":"2026-10-12T19:30:00Z","v":1109,"vw":56.368126},{"c":56.69,"h":56.69,"l":56.42,"n":7,"o":56.42,"t":"2026-10-13T13:30:00Z","v":472,"vw":56.620993},{"c":56.79,"h":56.79,"l":56.35,"n":6,"o":56.35,"t":"2026-10-13T13:45:00Z","v":400,"vw":56.626667},{"c":56.25,"h":56.25,"l":56.226,"n":5,"o":56.24,"t":"2026-10-13T14:00:00Z","v":656,"vw":56.24129},{"c":56.33,"h":56.33,"l":56.33,"n":2,"o":56.33,"t":"2026-10-13T14:30:00Z","v":311,"vw":56.33},{"c":56.285,"h":56.285,"l":56.275,"n":2,"o":56.275,"t":"2026-10-13T14:45:00Z","v":274,"vw":56.280912},{"c":56.38,"h":56.38,"l":56.28,"n":4,"o":56.28,"t":"2026-10-13T15:00:00Z","v":1452,"vw":56.327059},{"c":56.33,"h":56.354,"l":56.32,"n":5,"o":56.354,"t":"2026-10-13T15:15:00Z","v":1026,"vw":56.336445},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-13T15:30:00Z","v":100,"vw":56.26},{"c":56.2522,"h":56.2522,"l":56.23,"n":4,"o":56.23,"t":"2026-10-13T15:45:00Z","v":1054,"vw":56.240917},{"c":56.32,"h":56.33,"l":56.32,"n":4,"o":56.33,"t":"2026-10-13T16:15:00Z","v":910,"vw":56.321189},{"c":56.3209,"h":56.3209,"l":56.3209,"n":1,"o":56.3209,"t":"2026-10-13T16:30:00Z","v":296,"vw":56.3209},{"c":56.3811,"h":56.39,"l":56.37,"n":10,"o":56.3885,"t":"2026-10-13T16:45:00Z","v":5983,"vw":56.38314},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-13T17:00:00Z","v":612,"vw":56.44},{"c":56.45,"h":56.45,"l":56.4053,"n":7,"o":56.4053,"t":"2026-10-13T17:15:00Z","v":632,"vw":56.441614},{"c":56.485,"h":56.5,"l":56.485,"n":3,"o":56.5,"t":"2026-10-13T17:30:00Z","v":718,"vw":56.497802},{"c":56.42,"h":56.46,"l":56.42,"n":10,"o":56.46,"t":"2026-10-13T17:45:00Z","v":782,"vw":56.436744},{"c":56.59,"h":56.59,"l":56.5852,"n":3,"o":56.5852,"t":"2026-10-13T18:00:00Z","v":835,"vw":56.587795},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-13T18:15:00Z","v":468,"vw":56.59},{"c":56.63,"h":56.63,"l":56.5901,"n":3,"o":56.61,"t":"2026-10-13T18:30:00Z","v":800,"vw":56.610025},{"c":56.66,"h":56.66,"l":56.65,"n":9,"o":56.65,"t":"2026-10-13T18:45:00Z","v":4786,"vw":56.655534},{"c":56.695,"h":56.695,"l":56.695,"n":2,"o":56.695,"t":"2026-10-13T19:30:00Z","v":1984,"vw":56.695},{"c":56.71,"h":56.74,"l":56.6993,"n":20,"o":56.6993,"t":"2026-10-13T19:45:00Z","v":9196,"vw":56.724146},{"c":56.27,"h":56.27,"l":56.27,"n":3,"o":56.27,"t":"2026-10-14T13:30:00Z","v":1316,"vw":56.27},{"c":56.035,"h":56.035,"l":56.035,"n":1,"o":56.035,"t":"2026-10-14T13:45:00Z","v":489,"vw":56.035},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-14T14:00:00Z","v":100,"vw":56},{"c":56.135,"h":56.135,"l":56.05,"n":3,"o":56.05,"t":"2026-10-14T14:15:00Z","v":954,"vw":56.125556},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-14T15:30:00Z","v":380,"vw":56},{"c":55.975,"h":55.975,"l":55.975,"n":2,"o":55.975,"t":"2026-10-14T16:00:00Z","v":203,"vw":55.975},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-14T16:30:00Z","v":149,"vw":55.95},{"c":55.932,"h":55.932,"l":55.932,"n":2,"o":55.932,"t":"2026-10-14T16:45:00Z","v":645,"vw":55.932},{"c":55.9321,"h":55.9321,"l":55.9321,"n":1,"o":55.9321,"t":"2026-10-14T17:00:00Z","v":102,"vw":55.9321},{"c":55.8806,"h":55.8806,"l":55.8806,"n":3,"o":55.8806,"t":"2026-10-14T17:15:00Z","v":104,"vw":55.8806},{"c":55.7945,"h":55.81,"l":55.7668,"n":8,"o":55.81,"t":"2026-10-14T17:30:00Z","v":1309,"vw":55.789572},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-14T18:00:00Z","v":100,"vw":55.71},{"c":55.78,"h":55.8195,"l":55.73,"n":10,"o":55.7425,"t":"2026-10-14T18:30:00Z","v":1674,"vw":55.769419},{"c":55.7906,"h":55.7906,"l":55.7906,"n":2,"o":55.7906,"t":"2026-10-14T18:45:00Z","v":168,"vw":55.7906},{"c":55.8668,"h":55.8668,"l":55.8668,"n":2,"o":55.8668,"t":"2026-10-14T19:15:00Z","v":306,"vw":55.8668},{"c":55.93,"h":55.93,"l":55.93,"n":5,"o":55.93,"t":"2026-10-14T19:45:00Z","v":418,"vw":55.93},{"c":56.3,"h":56.3,"l":56.13,"n":17,"o":56.13,"t":"2026-10-15T13:30:00Z","v":7332,"vw":56.213045},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-15T13:45:00Z","v":160,"vw":56.2},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-15T14:00:00Z","v":100,"vw":56.52},{"c":56.5399,"h":56.5399,"l":56.5399,"n":1,"o":56.5399,"t":"2026-10-15T14:30:00Z","v":175,"vw":56.5399},{"c":56.66,"h":56.66,"l":56.595,"n":3,"o":56.6101,"t":"2026-10-15T14:45:00Z","v":867,"vw":56.622226},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-15T15:00:00Z","v":100,"vw":56.68},{"c":56.54,"h":56.54,"l":56.54,"n":2,"o":56.54,"t":"2026-10-15T15:45:00Z","v":224,"vw":56.54},{"c":56.43,"h":56.4908,"l":56.43,"n":10,"o":56.43,"t":"2026-10-15T16:30:00Z","v":1421,"vw":56.460693},{"c":56.4035,"h":56.4035,"l":56.4035,"n":1,"o":56.4035,"t":"2026-10-15T16:45:00Z","v":123,"vw":56.4035},{"c":56.485,"h":56.485,"l":56.485,"n":3,"o":56.485,"t":"2026-10-15T17:30:00Z","v":393,"vw":56.485},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-15T17:45:00Z","v":100,"vw":56.45},{"c":56.46,"h":56.4806,"l":56.46,"n":2,"o":56.4806,"t":"2026-10-15T18:15:00Z","v":225,"vw":56.471444},{"c":56.522,"h":56.522,"l":56.522,"n":1,"o":56.522,"t":"2026-10-15T19:15:00Z","v":127,"vw":56.522},{"c":56.6,"h":56.6,"l":56.511,"n":7,"o":56.511,"t":"2026-10-15T19:30:00Z","v":1323,"vw":56.557793},{"c":56.71,"h":56.71,"l":56.58,"n":12,"o":56.58,"t":"2026-10-15T19:45:00Z","v":636,"vw":56.631952},{"c":57.28,"h":57.28,"l":56.87,"n":6,"o":56.87,"t":"2026-10-16T13:30:00Z","v":1108,"vw":57.024579},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-16T13:45:00Z","v":123,"vw":57.3},{"c":57.12,"h":57.24,"l":57.12,"n":18,"o":57.24,"t":"2026-10-16T14:00:00Z","v":1648,"vw":57.196079},{"c":57.16,"h":57.22,"l":57.14,"n":14,"o":57.21,"t":"2026-10-16T14:30:00Z","v":2325,"vw":57.184624},{"c":57.1201,"h":57.1201,"l":57.12,"n":2,"o":57.12,"t":"2026-10-16T15:00:00Z","v":585,"vw":57.12005},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-16T15:15:00Z","v":400,"vw":57.13},{"c":56.99,"h":57.01,"l":56.99,"n":9,"o":57.01,"t":"2026-10-16T15:30:00Z","v":1563,"vw":57.000501},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-16T15:45:00Z","v":845,"vw":56.92},{"c":56.8,"h":56.85,"l":56.8,"n":5,"o":56.85,"t":"2026-10-16T16:00:00Z","v":542,"vw":56.81063},{"c":56.79,"h":56.79,"l":56.78,"n":3,"o":56.78,"t":"2026-10-16T16:15:00Z","v":631,"vw":56.788333},{"c":56.74,"h":56.74,"l":56.74,"n":2,"o":56.74,"t":"2026-10-16T16:30:00Z","v":453,"vw":56.74},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-16T16:45:00Z","v":200,"vw":56.65},{"c":56.6188,"h":56.6188,"l":56.6188,"n":1,"o":56.6188,"t":"2026-10-16T17:00:00Z","v":432,"vw":56.6188},{"c":56.68,"h":56.71,"l":56.63,"n":11,"o":56.63,"t":"2026-10-16T17:30:00Z","v":1822,"vw":56.667458},{"c":56.435,"h":56.44,"l":56.435,"n":4,"o":56.44,"t":"2026-10-16T18:00:00Z","v":1169,"vw":56.436813},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-16T18:15:00Z","v":335,"vw":56.49},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-16T18:30:00Z","v":187,"vw":56.59},{"c":56.546,"h":56.546,"l":56.546,"n":3,"o":56.546,"t":"2026-10-16T19:00:00Z","v":148,"vw":56.546},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-16T19:15:00Z","v":181,"vw":56.54},{"c":56.565,"h":56.565,"l":56.565,"n":5,"o":56.565,"t":"2026-10-16T19:30:00Z","v":2417,"vw":56.565},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-19T13:30:00Z","v":143,"vw":56.65},{"c":56.6099,"h":56.62,"l":56.6099,"n":3,"o":56.62,"t":"2026-10-19T14:15:00Z","v":875,"vw":56.615848},{"c":56.5201,"h":56.57,"l":56.5201,"n":2,"o":56.57,"t":"2026-10-19T14:30:00Z","v":461,"vw":56.541749},{"c":56.5009,"h":56.54,"l":56.5009,"n":3,"o":56.54,"t":"2026-10-19T14:45:00Z","v":1509,"vw":56.511744},{"c":56.775,"h":56.775,"l":56.775,"n":1,"o":56.775,"t":"2026-10-19T15:15:00Z","v":838,"vw":56.775},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-19T16:00:00Z","v":144,"vw":56.6},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-19T16:30:00Z","v":113,"vw":56.58},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-10-19T16:45:00Z","v":200,"vw":56.56},{"c":56.515,"h":56.5162,"l":56.515,"n":7,"o":56.5162,"t":"2026-10-19T17:15:00Z","v":695,"vw":56.515186},{"c":56.51,"h":56.525,"l":56.51,"n":3,"o":56.525,"t":"2026-10-19T18:00:00Z","v":764,"vw":56.521073},{"c":56.47,"h":56.47,"l":56.47,"n":3,"o":56.47,"t":"2026-10-19T18:15:00Z","v":1038,"vw":56.47},{"c":56.45,"h":56.46,"l":56.45,"n":5,"o":56.46,"t":"2026-10-19T18:30:00Z","v":550,"vw":56.451876},{"c":56.43,"h":56.43,"l":56.41,"n":3,"o":56.41,"t":"2026-10-19T18:45:00Z","v":1146,"vw":56.427407},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-19T19:00:00Z","v":100,"vw":56.44},{"c":56.425,"h":56.425,"l":56.425,"n":2,"o":56.425,"t":"2026-10-19T19:15:00Z","v":155,"vw":56.425},{"c":56.498,"h":56.498,"l":56.43,"n":8,"o":56.43,"t":"2026-10-19T19:30:00Z","v":947,"vw":56.451297},{"c":56.45,"h":56.47,"l":56.38,"n":19,"o":56.47,"t":"2026-10-19T19:45:00Z","v":853,"vw":56.44},{"c":56.79,"h":56.79,"l":56.79,"n":1,"o":56.79,"t":"2026-10-20T13:30:00Z","v":489,"vw":56.79},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-20T13:45:00Z","v":324,"vw":56.88},{"c":56.78,"h":56.78,"l":56.78,"n":3,"o":56.78,"t":"2026-10-20T14:00:00Z","v":124,"vw":56.78},{"c":56.7899,"h":56.7899,"l":56.7899,"n":2,"o":56.7899,"t":"2026-10-20T14:15:00Z","v":337,"vw":56.7899},{"c":57.15,"h":57.18,"l":57.15,"n":11,"o":57.18,"t":"2026-10-20T15:00:00Z","v":647,"vw":57.1625},{"c":57.028,"h":57.028,"l":57.028,"n":3,"o":57.028,"t":"2026-10-20T15:45:00Z","v":201,"vw":57.028},{"c":57.015,"h":57.015,"l":57.015,"n":1,"o":57.015,"t":"2026-10-20T16:30:00Z","v":385,"vw":57.015},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T16:45:00Z","v":141,"vw":57},{"c":56.912,"h":56.94,"l":56.91,"n":11,"o":56.92,"t":"2026-10-20T17:00:00Z","v":2803,"vw":56.913199},{"c":56.95,"h":56.954,"l":56.95,"n":2,"o":56.954,"t":"2026-10-20T17:15:00Z","v":425,"vw":56.951647},{"c":57.0457,"h":57.0457,"l":57.0457,"n":1,"o":57.0457,"t":"2026-10-20T17:45:00Z","v":157,"vw":57.0457},{"c":57.065,"h":57.065,"l":57.04,"n":5,"o":57.04,"t":"2026-10-20T18:00:00Z","v":386,"vw":57.052243},{"c":57.0343,"h":57.0343,"l":56.98,"n":5,"o":56.98,"t":"2026-10-20T18:15:00Z","v":325,"vw":57.0028},{"c":56.9901,"h":56.9901,"l":56.9901,"n":2,"o":56.9901,"t":"2026-10-20T19:00:00Z","v":420,"vw":56.9901},{"c":56.99,"h":57.02,"l":56.95,"n":14,"o":57.02,"t":"2026-10-20T19:15:00Z","v":3220,"vw":56.970206},{"c":56.98,"h":56.98,"l":56.98,"n":4,"o":56.98,"t":"2026-10-20T19:30:00Z","v":1002,"vw":56.98},{"c":57.0014,"h":57.0014,"l":57.0014,"n":1,"o":57.0014,"t":"2026-10-20T19:45:00Z","v":108,"vw":57.0014},{"c":57.02,"h":57.27,"l":57.02,"n":19,"o":57.27,"t":"2026-10-21T13:30:00Z","v":10482,"vw":57.137723},{"c":57.13,"h":57.14,"l":57.13,"n":2,"o":57.14,"t":"2026-10-21T13:45:00Z","v":1594,"vw":57.136274},{"c":56.94,"h":56.95,"l":56.94,"n":23,"o":56.94,"t":"2026-10-21T14:15:00Z","v":16526,"vw":56.946785},{"c":56.99,"h":57.03,"l":56.99,"n":2,"o":57.03,"t":"2026-10-21T14:30:00Z","v":400,"vw":57.02},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-21T14:45:00Z","v":400,"vw":57.1},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-21T15:00:00Z","v":254,"vw":56.91},{"c":57.0215,"h":57.0215,"l":57.0215,"n":1,"o":57.0215,"t":"2026-10-21T15:30:00Z","v":137,"vw":57.0215},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-21T15:45:00Z","v":135,"vw":56.99},{"c":56.96,"h":56.96,"l":56.96,"n":3,"o":56.96,"t":"2026-10-21T16:15:00Z","v":1000,"vw":56.96},{"c":56.986,"h":56.986,"l":56.986,"n":1,"o":56.986,"t":"2026-10-21T16:30:00Z","v":598,"vw":56.986},{"c":57.015,"h":57.015,"l":57.015,"n":3,"o":57.015,"t":"2026-10-21T16:45:00Z","v":391,"vw":57.015},{"c":57.04,"h":57.04,"l":57.03,"n":7,"o":57.03,"t":"2026-10-21T17:15:00Z","v":2028,"vw":57.037126},{"c":57.0313,"h":57.0313,"l":57.0313,"n":2,"o":57.0313,"t":"2026-10-21T17:30:00Z","v":115,"vw":57.0313},{"c":57.0562,"h":57.0562,"l":57.0562,"n":1,"o":57.0562,"t":"2026-10-21T17:45:00Z","v":206,"vw":57.0562},{"c":57.0562,"h":57.0562,"l":57.0562,"n":1,"o":57.0562,"t":"2026-10-21T18:00:00Z","v":145,"vw":57.0562},{"c":56.9532,"h":57.02,"l":56.9532,"n":6,"o":57.02,"t":"2026-10-21T18:45:00Z","v":802,"vw":56.975115},{"c":56.77,"h":56.77,"l":56.76,"n":4,"o":56.76,"t":"2026-10-21T19:00:00Z","v":556,"vw":56.768},{"c":56.925,"h":56.925,"l":56.855,"n":4,"o":56.87,"t":"2026-10-21T19:15:00Z","v":330,"vw":56.883665},{"c":56.9694,"h":56.9694,"l":56.95,"n":6,"o":56.9503,"t":"2026-10-21T19:30:00Z","v":796,"vw":56.955811},{"c":57.04,"h":57.04,"l":57,"n":8,"o":57,"t":"2026-10-21T19:45:00Z","v":401,"vw":57.026149},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-22T14:15:00Z","v":201,"vw":57.01},{"c":56.82,"h":56.89,"l":56.82,"n":5,"o":56.89,"t":"2026-10-22T14:30:00Z","v":587,"vw":56.859069},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-22T15:15:00Z","v":100,"vw":57.13},{"c":57.08,"h":57.1484,"l":57.06,"n":5,"o":57.06,"t":"2026-10-22T15:30:00Z","v":597,"vw":57.087549},{"c":57.258,"h":57.258,"l":57.17,"n":4,"o":57.17,"t":"2026-10-22T16:00:00Z","v":259,"vw":57.2073},{"c":57.3314,"h":57.3314,"l":57.3314,"n":3,"o":57.3314,"t":"2026-10-22T17:15:00Z","v":198,"vw":57.3314},{"c":57.35,"h":57.35,"l":57.35,"n":3,"o":57.35,"t":"2026-10-22T17:30:00Z","v":213,"vw":57.35},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-22T18:30:00Z","v":500,"vw":57.3},{"c":57.3301,"h":57.37,"l":57.3261,"n":11,"o":57.335,"t":"2026-10-22T18:45:00Z","v":1839,"vw":57.340577},{"c":57.402,"h":57.41,"l":57.402,"n":2,"o":57.41,"t":"2026-10-22T19:15:00Z","v":600,"vw":57.403333},{"c":57.4427,"h":57.4427,"l":57.4427,"n":3,"o":57.4427,"t":"2026-10-22T19:30:00Z","v":128,"vw":57.4427},{"c":57.515,"h":57.515,"l":57.515,"n":3,"o":57.515,"t":"2026-10-22T19:45:00Z","v":206,"vw":57.515},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-22T20:00:00Z","v":101,"vw":57.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3839510105588309,"strike":63.641959577646766,"iv":0.3177427478724916,"gamma":0.04537819153338733,"theta":-0.02169531995589556,"vega":0.03778199435613923,"rho":0.006146297560245285,"breakevenPct":11.252668267950648},{"delta":0.2,"premium":0.43799128823243283,"strike":61.48034847070269,"iv":0.25133601321537546,"gamma":0.0691149099165516,"theta":-0.020965676143167022,"vega":0.045336281442839244,"rho":0.008176365352346355,"breakevenPct":7.590512178862073},{"delta":0.25,"premium":0.5136126014873105,"strike":60.363873985126894,"iv":0.21976177922293713,"gamma":0.08935163924987158,"theta":-0.021115857987845155,"vega":0.05134085449097548,"rho":0.010219879339504738,"breakevenPct":5.781905450241891},{"delta":0.3,"premium":0.5970547773468909,"strike":59.62356178122487,"iv":0.20033689359755985,"gamma":0.10733468157965953,"theta":-0.021355432632718278,"vega":0.05604913199194698,"rho":0.012276371490866656,"breakevenPct":4.640515305945724},{"delta":0.35,"premium":0.6782868192648487,"strike":58.99060908781472,"iv":0.1825516790718889,"gamma":0.12506199322868652,"theta":-0.02130363578827866,"vega":0.060034495252604216,"rho":0.014337777305049312,"breakevenPct":3.6818347646908203},{"delta":0.4,"premium":0.8193418154955856,"strike":58.58759481286975,"iv":0.18069989751294305,"gamma":0.13024425798512002,"theta":-0.021831041895569683,"vega":0.061891901577826265,"rho":0.016525414433112864,"breakevenPct":3.2266492239189257},{"delta":0.45,"premium":0.9603968117263225,"strike":58.184580537924795,"iv":0.1788481159539972,"gamma":0.13542652274155348,"theta":-0.022358448002860708,"vega":0.06374930790304831,"rho":0.018713051561176416,"breakevenPct":2.771463683147031},{"delta":0.5,"premium":1.135817843866171,"strike":57.798513011152416,"iv":0.17898728624535315,"gamma":0.13614780669144982,"theta":-0.02272089219330855,"vega":0.06415672862453532,"rho":0.020880276435671457,"breakevenPct":2.405440234610929},{"delta":0.55,"premium":1.340278810408922,"strike":57.42676579925651,"iv":0.18080884758364313,"gamma":0.13309947955390333,"theta":-0.022943940520446095,"vega":0.06333888475836431,"rho":0.023030252579291262,"breakevenPct":2.1147603990711232},{"delta":0.6,"premium":1.5447397769516726,"strike":57.05501858736059,"iv":0.18263040892193308,"gamma":0.13005115241635687,"theta":-0.02316698884758364,"vega":0.0625210408921933,"rho":0.02518022872291106,"breakevenPct":1.824080563531318},{"delta":0.65,"premium":1.8967836257309942,"strike":56.58479532163743,"iv":0.19240818713450294,"gamma":0.11834795321637426,"theta":-0.023449122807017542,"vega":0.059535087719298246,"rho":0.027285624871382367,"breakevenPct":1.6187297087201151},{"delta":0.7,"premium":2.2744639376218325,"strike":56.097465886939574,"iv":0.20356803118908381,"gamma":0.10514132553606238,"theta":-0.023741520467836258,"vega":0.05617251461988304,"rho":0.02938327707703444,"breakevenPct":1.4282012590120035},{"delta":0.75,"premium":2.7026734926052334,"strike":55.544937428896475,"iv":0.20939499431171787,"gamma":0.09285267349260523,"theta":-0.022707849829351538,"vega":0.05104038680318544,"rho":0.031434203136459275,"breakevenPct":1.2121823136432843},{"delta":0.8,"premium":3.1487654320987652,"strike":54.97119341563786,"iv":0.21374897119341563,"gamma":0.08069506172839506,"theta":-0.02129341563786008,"vega":0.04536872427983539,"rho":0.033470048522571946,"breakevenPct":0.9903715859889288},{"delta":0.85,"premium":3.714609053497942,"strike":54.28532235939643,"iv":0.21491495198902608,"gamma":0.06629176954732512,"theta":-0.018755692729766807,"vega":0.037481207133059,"rho":0.03542836121793186,"breakevenPct":0.7818095793125646},{"delta":0.9,"premium":4.491855670103093,"strike":53.3979381443299,"iv":0.21907257731958762,"gamma":0.049101649484536075,"theta":-0.01571319587628866,"vega":0.028239587628865977,"rho":0.037240778496162134,"breakevenPct":0.5904323448010331}],"put":[{"delta":0.1,"premium":0.425,"strike":48.36586735049914,"iv":0.5209047902713152,"gamma":0.020832158747646233,"theta":-0.024780932908006818,"vega":0.028452669717541162,"rho":-0.00511638528755355,"breakevenPct":16.697015898350745},{"delta":0.15,"premium":0.5002350917460636,"strike":52.00940366984255,"iv":0.37827677737127,"gamma":0.03801675962496742,"theta":-0.023547316768997763,"vega":0.03780785457512622,"rho":-0.007632083005313597,"breakevenPct":10.49666624136145},{"delta":0.2,"premium":0.5876811576227994,"strike":53.83574876830399,"iv":0.31177770166625945,"gamma":0.05546578733920499,"theta":-0.02286649179845798,"vega":0.045350256774613705,"rho":-0.010159906306437417,"breakevenPct":7.475121441040498},{"delta":0.25,"premium":0.6779707557864845,"strike":55.023766046291875,"iv":0.2698356930497899,"gamma":0.07264822360657233,"theta":-0.022121057500478394,"vega":0.05150796393412481,"rho":-0.012683898110507222,"breakevenPct":5.567688461328589},{"delta":0.3,"premium":0.7759075488952449,"strike":55.80726039116196,"iv":0.24316178209490236,"gamma":0.08833985795121732,"theta":-0.021542359667028638,"vega":0.056236724821665085,"rho":-0.015103774507687115,"breakevenPct":4.376450317520904},{"delta":0.35,"premium":0.9351946721311475,"strike":56.38627049180328,"iv":0.23443688524590164,"gamma":0.0966421106557377,"theta":-0.021824897540983604,"vega":0.059601741803278686,"rho":-0.017569529611922374,"breakevenPct":3.6471315036105363},{"delta":0.4,"premium":1.1144979508196722,"strike":56.89856557377049,"iv":0.23156803278688526,"gamma":0.10253350409836066,"theta":-0.022388422131147542,"vega":0.06252182377049181,"rho":-0.020050253100687632,"breakevenPct":3.0685184657674642},{"delta":0.45,"premium":1.3189606741573034,"strike":57.37546816479401,"iv":0.22885983146067415,"gamma":0.10572752808988764,"theta":-0.022237172284644193,"vega":0.06370074906367042,"rho":-0.02252857235456902,"breakevenPct":2.595121649632133},{"delta":0.5,"premium":1.529634831460674,"strike":57.8436329588015,"iv":0.22619129213483147,"gamma":0.10825561797752808,"theta":-0.02190945692883895,"vega":0.06444981273408239,"rho":-0.02500629804422721,"breakevenPct":2.147700908182753},{"delta":0.55,"premium":1.8036448140900196,"strike":58.32583170254403,"iv":0.22699432485322896,"gamma":0.10675401174168297,"theta":-0.02137641878669276,"vega":0.06375508806262231,"rho":-0.027501417596263296,"breakevenPct":1.7859480652406374},{"delta":0.6,"premium":2.109417808219178,"strike":58.81506849315068,"iv":0.22953835616438356,"gamma":0.10323150684931508,"theta":-0.02074041095890411,"vega":0.06233630136986301,"rho":-0.030005260196398802,"breakevenPct":1.4671578020303941},{"delta":0.65,"premium":2.4265453639082755,"strike":59.31006979062811,"iv":0.228360518444666,"gamma":0.09910937188434696,"theta":-0.01919770687936191,"vega":0.059598504486540374,"rho":-0.03251352429825808,"breakevenPct":1.1580809266379801},{"delta":0.7,"premium":2.7505732801595215,"strike":59.808574277168496,"iv":0.22492083748753738,"gamma":0.09462283150548355,"theta":-0.01710398803589232,"vega":0.05605912263210369,"rho":-0.03502447542206524,"breakevenPct":0.8549070425560806},{"delta":0.75,"premium":3.2009259259259264,"strike":60.407407407407405,"iv":0.2255962962962963,"gamma":0.08629999999999999,"theta":-0.014914814814814811,"vega":0.05119629629629629,"rho":-0.037604905225882654,"breakevenPct":0.5969044631077575},{"delta":0.8,"premium":3.758793738489872,"strike":61.095764272559855,"iv":0.2293618784530387,"gamma":0.07517734806629832,"theta":-0.01260313075506445,"vega":0.04532430939226518,"rho":-0.040247984574506956,"breakevenPct":0.37016414583842316},{"delta":0.85,"premium":4.612068965517242,"strike":62.06206896551724,"iv":0.2397096551724138,"gamma":0.06009241379310344,"theta":-0.009862068965517242,"vega":0.03784482758620689,"rho":-0.0430919993888126,"breakevenPct":0.17376194613378682},{"delta":0.9,"premium":10.366326530612243,"strike":67.81632653061224,"iv":0.42566326530612236,"gamma":0.02541428571428572,"theta":-0.014189795918367346,"vega":0.028483673469387755,"rho":-0.04968696998428822,"breakevenPct":0.17376194613378682}]},"raw":{"call":[{"delta":0.15,"premium":0.3839510105588309,"strike":63.641959577646766,"iv":0.3177427478724916,"gamma":0.04537819153338733,"theta":-0.02169531995589556,"vega":0.03778199435613923,"rho":0.006146297560245285,"breakevenPct":11.252668267950648},{"delta":0.2,"premium":0.43799128823243283,"strike":61.48034847070269,"iv":0.25133601321537546,"gamma":0.0691149099165516,"theta":-0.020965676143167022,"vega":0.045336281442839244,"rho":0.008176365352346355,"breakevenPct":7.590512178862073},{"delta":0.25,"premium":0.5136126014873105,"strike":60.363873985126894,"iv":0.21976177922293713,"gamma":0.08935163924987158,"theta":-0.021115857987845155,"vega":0.05134085449097548,"rho":0.010219879339504738,"breakevenPct":5.781905450241891},{"delta":0.3,"premium":0.5970547773468909,"strike":59.62356178122487,"iv":0.20033689359755985,"gamma":0.10733468157965953,"theta":-0.021355432632718278,"vega":0.05604913199194698,"rho":0.012276371490866656,"breakevenPct":4.640515305945724},{"delta":0.35,"premium":0.6782868192648487,"strike":58.99060908781472,"iv":0.1825516790718889,"gamma":0.12506199322868652,"theta":-0.02130363578827866,"vega":0.060034495252604216,"rho":0.014337777305049312,"breakevenPct":3.6818347646908203},{"delta":0.4,"premium":0.8193418154955856,"strike":58.58759481286975,"iv":0.18069989751294305,"gamma":0.13024425798512002,"theta":-0.021831041895569683,"vega":0.061891901577826265,"rho":0.016525414433112864,"breakevenPct":3.2266492239189257},{"delta":0.45,"premium":0.9603968117263225,"strike":58.184580537924795,"iv":0.1788481159539972,"gamma":0.13542652274155348,"theta":-0.022358448002860708,"vega":0.06374930790304831,"rho":0.018713051561176416,"breakevenPct":2.771463683147031},{"delta":0.5,"premium":1.135817843866171,"strike":57.798513011152416,"iv":0.17898728624535315,"gamma":0.13614780669144982,"theta":-0.02272089219330855,"vega":0.06415672862453532,"rho":0.020880276435671457,"breakevenPct":2.405440234610929},{"delta":0.55,"premium":1.340278810408922,"strike":57.42676579925651,"iv":0.18080884758364313,"gamma":0.13309947955390333,"theta":-0.022943940520446095,"vega":0.06333888475836431,"rho":0.023030252579291262,"breakevenPct":2.1147603990711232},{"delta":0.6,"premium":1.5447397769516726,"strike":57.05501858736059,"iv":0.18263040892193308,"gamma":0.13005115241635687,"theta":-0.02316698884758364,"vega":0.0625210408921933,"rho":0.02518022872291106,"breakevenPct":1.824080563531318},{"delta":0.65,"premium":1.8967836257309942,"strike":56.58479532163743,"iv":0.19240818713450294,"gamma":0.11834795321637426,"theta":-0.023449122807017542,"vega":0.059535087719298246,"rho":0.027285624871382367,"breakevenPct":1.6187297087201151},{"delta":0.7,"premium":2.2744639376218325,"strike":56.097465886939574,"iv":0.20356803118908381,"gamma":0.10514132553606238,"theta":-0.023741520467836258,"vega":0.05617251461988304,"rho":0.02938327707703444,"breakevenPct":1.4282012590120035},{"delta":0.75,"premium":2.7026734926052334,"strike":55.544937428896475,"iv":0.20939499431171787,"gamma":0.09285267349260523,"theta":-0.022707849829351538,"vega":0.05104038680318544,"rho":0.031434203136459275,"breakevenPct":1.2121823136432843},{"delta":0.8,"premium":3.1487654320987652,"strike":54.97119341563786,"iv":0.21374897119341563,"gamma":0.08069506172839506,"theta":-0.02129341563786008,"vega":0.04536872427983539,"rho":0.033470048522571946,"breakevenPct":0.9903715859889288},{"delta":0.85,"premium":3.714609053497942,"strike":54.28532235939643,"iv":0.21491495198902608,"gamma":0.06629176954732512,"theta":-0.018755692729766807,"vega":0.037481207133059,"rho":0.03542836121793186,"breakevenPct":0.7818095793125646},{"delta":0.9,"premium":4.491855670103093,"strike":53.3979381443299,"iv":0.21907257731958762,"gamma":0.049101649484536075,"theta":-0.01571319587628866,"vega":0.028239587628865977,"rho":0.037240778496162134,"breakevenPct":0.5904323448010331}],"put":[{"delta":0.1,"premium":0.425,"strike":48.36586735049914,"iv":0.5209047902713152,"gamma":0.020832158747646233,"theta":-0.024780932908006818,"vega":0.028452669717541162,"rho":-0.00511638528755355,"breakevenPct":16.697015898350745},{"delta":0.15,"premium":0.5002350917460636,"strike":52.00940366984255,"iv":0.37827677737127,"gamma":0.03801675962496742,"theta":-0.023547316768997763,"vega":0.03780785457512622,"rho":-0.007632083005313597,"breakevenPct":10.49666624136145},{"delta":0.2,"premium":0.5876811576227994,"strike":53.83574876830399,"iv":0.31177770166625945,"gamma":0.05546578733920499,"theta":-0.02286649179845798,"vega":0.045350256774613705,"rho":-0.010159906306437417,"breakevenPct":7.475121441040498},{"delta":0.25,"premium":0.6779707557864845,"strike":55.023766046291875,"iv":0.2698356930497899,"gamma":0.07264822360657233,"theta":-0.022121057500478394,"vega":0.05150796393412481,"rho":-0.012683898110507222,"breakevenPct":5.567688461328589},{"delta":0.3,"premium":0.7759075488952449,"strike":55.80726039116196,"iv":0.24316178209490236,"gamma":0.08833985795121732,"theta":-0.021542359667028638,"vega":0.056236724821665085,"rho":-0.015103774507687115,"breakevenPct":4.376450317520904},{"delta":0.35,"premium":0.9351946721311475,"strike":56.38627049180328,"iv":0.23443688524590164,"gamma":0.0966421106557377,"theta":-0.021824897540983604,"vega":0.059601741803278686,"rho":-0.017569529611922374,"breakevenPct":3.6471315036105363},{"delta":0.4,"premium":1.1144979508196722,"strike":56.89856557377049,"iv":0.23156803278688526,"gamma":0.10253350409836066,"theta":-0.022388422131147542,"vega":0.06252182377049181,"rho":-0.020050253100687632,"breakevenPct":3.0685184657674642},{"delta":0.45,"premium":1.3189606741573034,"strike":57.37546816479401,"iv":0.22885983146067415,"gamma":0.10572752808988764,"theta":-0.022237172284644193,"vega":0.06370074906367042,"rho":-0.02252857235456902,"breakevenPct":2.595121649632133},{"delta":0.5,"premium":1.529634831460674,"strike":57.8436329588015,"iv":0.22619129213483147,"gamma":0.10825561797752808,"theta":-0.02190945692883895,"vega":0.06444981273408239,"rho":-0.02500629804422721,"breakevenPct":2.147700908182753},{"delta":0.55,"premium":1.8036448140900196,"strike":58.32583170254403,"iv":0.22699432485322896,"gamma":0.10675401174168297,"theta":-0.02137641878669276,"vega":0.06375508806262231,"rho":-0.027501417596263296,"breakevenPct":1.7859480652406374},{"delta":0.6,"premium":2.109417808219178,"strike":58.81506849315068,"iv":0.22953835616438356,"gamma":0.10323150684931508,"theta":-0.02074041095890411,"vega":0.06233630136986301,"rho":-0.030005260196398802,"breakevenPct":1.4671578020303941},{"delta":0.65,"premium":2.4265453639082755,"strike":59.31006979062811,"iv":0.228360518444666,"gamma":0.09910937188434696,"theta":-0.01919770687936191,"vega":0.059598504486540374,"rho":-0.03251352429825808,"breakevenPct":1.1580809266379801},{"delta":0.7,"premium":2.7505732801595215,"strike":59.808574277168496,"iv":0.22492083748753738,"gamma":0.09462283150548355,"theta":-0.01710398803589232,"vega":0.05605912263210369,"rho":-0.03502447542206524,"breakevenPct":0.8549070425560806},{"delta":0.75,"premium":3.2009259259259264,"strike":60.407407407407405,"iv":0.2255962962962963,"gamma":0.08629999999999999,"theta":-0.014914814814814811,"vega":0.05119629629629629,"rho":-0.037604905225882654,"breakevenPct":0.5969044631077575},{"delta":0.8,"premium":3.758793738489872,"strike":61.095764272559855,"iv":0.2293618784530387,"gamma":0.07517734806629832,"theta":-0.01260313075506445,"vega":0.04532430939226518,"rho":-0.040247984574506956,"breakevenPct":0.37016414583842316},{"delta":0.85,"premium":4.612068965517242,"strike":62.06206896551724,"iv":0.2397096551724138,"gamma":0.06009241379310344,"theta":-0.009862068965517242,"vega":0.03784482758620689,"rho":-0.0430919993888126,"breakevenPct":0.17376194613378682},{"delta":0.9,"premium":10.366326530612243,"strike":67.81632653061224,"iv":0.42566326530612236,"gamma":0.02541428571428572,"theta":-0.014189795918367346,"vega":0.028483673469387755,"rho":-0.04968696998428822,"breakevenPct":0.17376194613378682}]}},"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"}}