{"symbol":"DTH","url":"https://intraalpha.com/companies/DTH","capturedAt":"2026-10-22T23:49:58.282Z","state":"ready","quote":{"symbol":"DTH","last_price":55.655,"prev_close":55.93,"regular_close":55.655,"change":-0.275,"change_pct":-0.4917,"regular_change":-0.275,"regular_change_pct":-0.4917,"extended_change":0,"extended_change_pct":0,"bid":52.56,"ask":58.91,"bid_size":100,"ask_size":100,"volume":18328,"vwap":55.604669,"open":55.61,"high":55.78,"low":55.3975,"close":55.655,"trade_count":280,"last_trade_at":"2026-10-22T22:30:00.004377883Z","last_quote_at":"2026-10-22T23:00:13.297926412Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","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":639700000,"net_expense_ratio":0.0058,"portfolio_turnover":0.28,"dividend_yield":0.0352,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:57.885673+00:00"},"optionObservedAt":"2026-10-22T19:55:58.425Z","bars":[{"c":55.66,"h":55.66,"l":55.66,"n":2,"o":55.66,"t":"2026-10-15T13:30:00Z","v":255,"vw":55.66},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-15T13:45:00Z","v":300,"vw":55.5},{"c":55.6564,"h":55.6564,"l":55.6564,"n":1,"o":55.6564,"t":"2026-10-15T14:00:00Z","v":282,"vw":55.6564},{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-10-15T14:05:00Z","v":267,"vw":55.63},{"c":55.575,"h":55.575,"l":55.575,"n":1,"o":55.575,"t":"2026-10-15T14:10:00Z","v":400,"vw":55.575},{"c":55.53,"h":55.53,"l":55.53,"n":1,"o":55.53,"t":"2026-10-15T14:20:00Z","v":100,"vw":55.53},{"c":55.58,"h":55.58,"l":55.56,"n":4,"o":55.57,"t":"2026-10-15T14:25:00Z","v":2186,"vw":55.574732},{"c":55.77,"h":55.77,"l":55.64,"n":9,"o":55.64,"t":"2026-10-15T14:50:00Z","v":1634,"vw":55.729484},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-15T15:00:00Z","v":200,"vw":55.66},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-10-15T15:05:00Z","v":1310,"vw":55.67},{"c":55.708,"h":55.72,"l":55.708,"n":6,"o":55.72,"t":"2026-10-15T15:45:00Z","v":570,"vw":55.7152},{"c":55.71,"h":55.72,"l":55.71,"n":5,"o":55.72,"t":"2026-10-15T15:50:00Z","v":2037,"vw":55.719498},{"c":55.645,"h":55.645,"l":55.645,"n":1,"o":55.645,"t":"2026-10-15T16:00:00Z","v":129,"vw":55.645},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-15T16:05:00Z","v":320,"vw":55.6},{"c":55.61,"h":55.61,"l":55.6,"n":3,"o":55.6,"t":"2026-10-15T16:10:00Z","v":800,"vw":55.605316},{"c":55.656391,"h":55.66,"l":55.656391,"n":2,"o":55.66,"t":"2026-10-15T16:30:00Z","v":374,"vw":55.658456},{"c":55.68,"h":55.68,"l":55.68,"n":1,"o":55.68,"t":"2026-10-15T16:50:00Z","v":179,"vw":55.68},{"c":55.6433,"h":55.6433,"l":55.64,"n":3,"o":55.64,"t":"2026-10-15T17:15:00Z","v":867,"vw":55.640633},{"c":55.71,"h":55.71,"l":55.71,"n":2,"o":55.71,"t":"2026-10-15T17:20:00Z","v":132,"vw":55.71},{"c":55.6238,"h":55.6238,"l":55.6238,"n":2,"o":55.6238,"t":"2026-10-15T17:25:00Z","v":178,"vw":55.6238},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-10-15T18:00:00Z","v":514,"vw":55.74},{"c":55.735,"h":55.735,"l":55.735,"n":5,"o":55.735,"t":"2026-10-15T18:15:00Z","v":495,"vw":55.735},{"c":55.779,"h":55.779,"l":55.779,"n":1,"o":55.779,"t":"2026-10-15T19:25:00Z","v":137,"vw":55.779},{"c":55.6933,"h":55.72,"l":55.6933,"n":12,"o":55.71,"t":"2026-10-15T19:30:00Z","v":1101,"vw":55.710009},{"c":55.77,"h":55.77,"l":55.77,"n":6,"o":55.77,"t":"2026-10-15T19:45:00Z","v":247,"vw":55.77},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-16T13:30:00Z","v":422,"vw":56.25},{"c":56.262,"h":56.262,"l":56.262,"n":3,"o":56.262,"t":"2026-10-16T14:25:00Z","v":296,"vw":56.262},{"c":56.3895,"h":56.3895,"l":56.3895,"n":1,"o":56.3895,"t":"2026-10-16T14:30:00Z","v":700,"vw":56.3895},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-16T14:35:00Z","v":100,"vw":56.25},{"c":56.35,"h":56.35,"l":56.35,"n":4,"o":56.35,"t":"2026-10-16T14:45:00Z","v":350,"vw":56.35},{"c":56.419,"h":56.4199,"l":56.419,"n":3,"o":56.4199,"t":"2026-10-16T14:55:00Z","v":2700,"vw":56.419433},{"c":56.41,"h":56.41,"l":56.35,"n":5,"o":56.35,"t":"2026-10-16T15:00:00Z","v":460,"vw":56.379152},{"c":56.3286,"h":56.3286,"l":56.3286,"n":1,"o":56.3286,"t":"2026-10-16T15:35:00Z","v":234,"vw":56.3286},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-16T15:45:00Z","v":831,"vw":56.29},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-16T16:05:00Z","v":1813,"vw":56.05},{"c":55.9565,"h":56.0324,"l":55.9565,"n":2,"o":56.0324,"t":"2026-10-16T16:30:00Z","v":284,"vw":56.005675},{"c":56.0293,"h":56.038,"l":55.98,"n":4,"o":55.98,"t":"2026-10-16T16:40:00Z","v":1220,"vw":55.996258},{"c":55.9376,"h":55.9376,"l":55.9376,"n":1,"o":55.9376,"t":"2026-10-16T16:50:00Z","v":187,"vw":55.9376},{"c":55.969,"h":55.969,"l":55.969,"n":2,"o":55.969,"t":"2026-10-16T17:00:00Z","v":200,"vw":55.969},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-16T17:15:00Z","v":100,"vw":55.93},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-16T17:30:00Z","v":511,"vw":55.95},{"c":55.9686,"h":55.9686,"l":55.9686,"n":3,"o":55.9686,"t":"2026-10-16T17:55:00Z","v":134,"vw":55.9686},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-16T18:05:00Z","v":241,"vw":55.92},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-10-16T18:25:00Z","v":247,"vw":55.96},{"c":55.915,"h":55.915,"l":55.915,"n":2,"o":55.915,"t":"2026-10-16T19:10:00Z","v":230,"vw":55.915},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-16T19:25:00Z","v":182,"vw":56.01},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-16T19:40:00Z","v":482,"vw":55.97},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-16T19:45:00Z","v":653,"vw":56},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-19T13:30:00Z","v":337,"vw":55.61},{"c":55.665,"h":55.665,"l":55.665,"n":1,"o":55.665,"t":"2026-10-19T14:05:00Z","v":100,"vw":55.665},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-19T14:15:00Z","v":152,"vw":55.66},{"c":55.65,"h":55.65,"l":55.65,"n":5,"o":55.65,"t":"2026-10-19T14:20:00Z","v":213,"vw":55.65},{"c":55.595,"h":55.595,"l":55.595,"n":1,"o":55.595,"t":"2026-10-19T14:30:00Z","v":537,"vw":55.595},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-19T14:35:00Z","v":1005,"vw":55.6},{"c":55.575,"h":55.575,"l":55.575,"n":1,"o":55.575,"t":"2026-10-19T14:40:00Z","v":255,"vw":55.575},{"c":55.5119,"h":55.5119,"l":55.5119,"n":2,"o":55.5119,"t":"2026-10-19T15:00:00Z","v":285,"vw":55.5119},{"c":55.5744,"h":55.5744,"l":55.565,"n":4,"o":55.565,"t":"2026-10-19T15:20:00Z","v":860,"vw":55.571738},{"c":55.66,"h":55.66,"l":55.66,"n":5,"o":55.66,"t":"2026-10-19T15:30:00Z","v":1129,"vw":55.66},{"c":55.635,"h":55.635,"l":55.635,"n":1,"o":55.635,"t":"2026-10-19T15:55:00Z","v":100,"vw":55.635},{"c":55.46,"h":55.46,"l":55.46,"n":1,"o":55.46,"t":"2026-10-19T16:00:00Z","v":156,"vw":55.46},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-19T16:05:00Z","v":150,"vw":55.55},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-19T16:25:00Z","v":219,"vw":55.54},{"c":55.5,"h":55.5,"l":55.5,"n":4,"o":55.5,"t":"2026-10-19T16:50:00Z","v":734,"vw":55.5},{"c":55.46,"h":55.46,"l":55.46,"n":1,"o":55.46,"t":"2026-10-19T17:10:00Z","v":124,"vw":55.46},{"c":55.4307,"h":55.4307,"l":55.4307,"n":2,"o":55.4307,"t":"2026-10-19T17:25:00Z","v":149,"vw":55.4307},{"c":55.46,"h":55.46,"l":55.46,"n":2,"o":55.46,"t":"2026-10-19T18:35:00Z","v":228,"vw":55.46},{"c":55.469,"h":55.5099,"l":55.469,"n":3,"o":55.5099,"t":"2026-10-19T18:40:00Z","v":434,"vw":55.47849},{"c":55.445,"h":55.445,"l":55.445,"n":2,"o":55.445,"t":"2026-10-19T19:15:00Z","v":237,"vw":55.445},{"c":55.445,"h":55.445,"l":55.445,"n":2,"o":55.445,"t":"2026-10-19T19:30:00Z","v":201,"vw":55.445},{"c":55.445,"h":55.445,"l":55.445,"n":7,"o":55.445,"t":"2026-10-19T19:40:00Z","v":369,"vw":55.445},{"c":55.28,"h":55.28,"l":55.28,"n":6,"o":55.28,"t":"2026-10-19T20:00:00Z","v":130,"vw":55.28},{"c":55.69,"h":55.69,"l":55.69,"n":2,"o":55.69,"t":"2026-10-20T13:30:00Z","v":172,"vw":55.69},{"c":55.71,"h":55.71,"l":55.69,"n":4,"o":55.69,"t":"2026-10-20T13:40:00Z","v":383,"vw":55.704652},{"c":55.731,"h":55.731,"l":55.731,"n":2,"o":55.731,"t":"2026-10-20T13:55:00Z","v":785,"vw":55.731},{"c":55.75,"h":55.75,"l":55.75,"n":8,"o":55.75,"t":"2026-10-20T14:10:00Z","v":367,"vw":55.75},{"c":55.73,"h":55.775,"l":55.73,"n":6,"o":55.775,"t":"2026-10-20T14:15:00Z","v":1002,"vw":55.7705},{"c":55.91,"h":55.91,"l":55.84,"n":4,"o":55.84,"t":"2026-10-20T14:20:00Z","v":373,"vw":55.888193},{"c":55.91,"h":55.91,"l":55.91,"n":1,"o":55.91,"t":"2026-10-20T14:25:00Z","v":100,"vw":55.91},{"c":55.97,"h":55.97,"l":55.97,"n":2,"o":55.97,"t":"2026-10-20T14:40:00Z","v":532,"vw":55.97},{"c":55.885,"h":55.885,"l":55.885,"n":1,"o":55.885,"t":"2026-10-20T15:00:00Z","v":473,"vw":55.885},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-20T15:15:00Z","v":100,"vw":55.84},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-20T15:30:00Z","v":428,"vw":55.75},{"c":55.81,"h":55.81,"l":55.81,"n":4,"o":55.81,"t":"2026-10-20T15:40:00Z","v":581,"vw":55.81},{"c":55.85,"h":55.85,"l":55.85,"n":10,"o":55.85,"t":"2026-10-20T15:45:00Z","v":811,"vw":55.85},{"c":55.875,"h":55.875,"l":55.875,"n":1,"o":55.875,"t":"2026-10-20T16:00:00Z","v":319,"vw":55.875},{"c":55.8499,"h":55.8499,"l":55.8499,"n":3,"o":55.8499,"t":"2026-10-20T16:20:00Z","v":280,"vw":55.8499},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-20T16:25:00Z","v":504,"vw":55.83},{"c":55.9,"h":55.9,"l":55.8895,"n":6,"o":55.899,"t":"2026-10-20T16:40:00Z","v":796,"vw":55.897168},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-20T17:30:00Z","v":115,"vw":55.9},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-20T17:45:00Z","v":473,"vw":55.92},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-20T17:50:00Z","v":112,"vw":55.92},{"c":55.97,"h":55.97,"l":55.97,"n":2,"o":55.97,"t":"2026-10-20T18:00:00Z","v":201,"vw":55.97},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-20T18:15:00Z","v":1142,"vw":55.92},{"c":55.9199,"h":55.9199,"l":55.9199,"n":2,"o":55.9199,"t":"2026-10-20T18:45:00Z","v":110,"vw":55.9199},{"c":55.8436,"h":55.8436,"l":55.8436,"n":1,"o":55.8436,"t":"2026-10-20T19:10:00Z","v":438,"vw":55.8436},{"c":55.91,"h":55.91,"l":55.87,"n":9,"o":55.87,"t":"2026-10-20T19:20:00Z","v":487,"vw":55.891164},{"c":55.92,"h":55.92,"l":55.92,"n":6,"o":55.92,"t":"2026-10-20T19:45:00Z","v":161,"vw":55.92},{"c":55.8614,"h":55.92,"l":55.8614,"n":9,"o":55.92,"t":"2026-10-20T19:55:00Z","v":763,"vw":55.870571},{"c":55.99,"h":55.99,"l":55.99,"n":6,"o":55.99,"t":"2026-10-20T20:00:00Z","v":160,"vw":55.99},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-10-20T22:00:00Z","v":161,"vw":55.99},{"c":56.13,"h":56.13,"l":56.13,"n":4,"o":56.13,"t":"2026-10-21T13:30:00Z","v":1320,"vw":56.13},{"c":56.045,"h":56.045,"l":56.045,"n":1,"o":56.045,"t":"2026-10-21T13:50:00Z","v":110,"vw":56.045},{"c":56.0299,"h":56.0299,"l":56.0299,"n":1,"o":56.0299,"t":"2026-10-21T14:35:00Z","v":155,"vw":56.0299},{"c":55.9,"h":56.0076,"l":55.9,"n":4,"o":56.0076,"t":"2026-10-21T14:55:00Z","v":1203,"vw":55.943956},{"c":55.945,"h":55.945,"l":55.945,"n":2,"o":55.945,"t":"2026-10-21T15:00:00Z","v":135,"vw":55.945},{"c":55.955,"h":55.955,"l":55.955,"n":3,"o":55.955,"t":"2026-10-21T15:15:00Z","v":147,"vw":55.955},{"c":56.07,"h":56.07,"l":55.99,"n":5,"o":55.99,"t":"2026-10-21T15:25:00Z","v":439,"vw":56.019772},{"c":56.02,"h":56.02,"l":55.975,"n":8,"o":56.02,"t":"2026-10-21T15:50:00Z","v":1400,"vw":55.9975},{"c":56.06,"h":56.06,"l":56.05,"n":6,"o":56.05,"t":"2026-10-21T16:20:00Z","v":1065,"vw":56.057688},{"c":56.03,"h":56.03,"l":56.03,"n":10,"o":56.03,"t":"2026-10-21T16:35:00Z","v":512,"vw":56.03},{"c":55.98,"h":56.03,"l":55.98,"n":9,"o":56.03,"t":"2026-10-21T16:40:00Z","v":1623,"vw":56.001753},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-21T16:45:00Z","v":147,"vw":56.01},{"c":56.03,"h":56.03,"l":56.03,"n":2,"o":56.03,"t":"2026-10-21T16:55:00Z","v":106,"vw":56.03},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-10-21T17:10:00Z","v":700,"vw":56.04},{"c":55.9928,"h":55.9928,"l":55.9928,"n":1,"o":55.9928,"t":"2026-10-21T17:15:00Z","v":452,"vw":55.9928},{"c":56.0663,"h":56.0663,"l":56.0663,"n":2,"o":56.0663,"t":"2026-10-21T17:25:00Z","v":340,"vw":56.0663},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-10-21T17:30:00Z","v":9442,"vw":55.99},{"c":56.02,"h":56.02,"l":56.02,"n":3,"o":56.02,"t":"2026-10-21T17:35:00Z","v":301,"vw":56.02},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-21T18:35:00Z","v":361,"vw":56.01},{"c":55.8896,"h":55.8896,"l":55.8896,"n":2,"o":55.8896,"t":"2026-10-21T18:50:00Z","v":213,"vw":55.8896},{"c":55.87,"h":55.87,"l":55.87,"n":5,"o":55.87,"t":"2026-10-21T19:05:00Z","v":186,"vw":55.87},{"c":55.7987,"h":55.7987,"l":55.7987,"n":1,"o":55.7987,"t":"2026-10-21T19:15:00Z","v":100,"vw":55.7987},{"c":55.915,"h":55.915,"l":55.915,"n":1,"o":55.915,"t":"2026-10-21T19:25:00Z","v":260,"vw":55.915},{"c":55.93,"h":56.03,"l":55.93,"n":37,"o":56.03,"t":"2026-10-21T19:55:00Z","v":3239,"vw":56.000275},{"c":55.95,"h":55.95,"l":55.95,"n":6,"o":55.95,"t":"2026-10-21T22:30:00Z","v":1121,"vw":55.95},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-22T13:30:00Z","v":338,"vw":55.61},{"c":55.78,"h":55.78,"l":55.78,"n":3,"o":55.78,"t":"2026-10-22T13:40:00Z","v":123,"vw":55.78},{"c":55.69,"h":55.775,"l":55.69,"n":10,"o":55.775,"t":"2026-10-22T13:45:00Z","v":709,"vw":55.738571},{"c":55.66,"h":55.66,"l":55.66,"n":4,"o":55.66,"t":"2026-10-22T14:00:00Z","v":106,"vw":55.66},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-22T14:10:00Z","v":190,"vw":55.61},{"c":55.47,"h":55.47,"l":55.47,"n":3,"o":55.47,"t":"2026-10-22T14:40:00Z","v":556,"vw":55.47},{"c":55.46,"h":55.46,"l":55.46,"n":3,"o":55.46,"t":"2026-10-22T14:45:00Z","v":206,"vw":55.46},{"c":55.485,"h":55.509,"l":55.485,"n":2,"o":55.509,"t":"2026-10-22T14:55:00Z","v":788,"vw":55.492553},{"c":55.485,"h":55.485,"l":55.485,"n":1,"o":55.485,"t":"2026-10-22T15:00:00Z","v":236,"vw":55.485},{"c":55.51,"h":55.51,"l":55.48,"n":3,"o":55.48,"t":"2026-10-22T15:05:00Z","v":550,"vw":55.500909},{"c":55.5093,"h":55.5093,"l":55.5093,"n":2,"o":55.5093,"t":"2026-10-22T15:10:00Z","v":541,"vw":55.5093},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-22T15:20:00Z","v":200,"vw":55.5},{"c":55.6,"h":55.6,"l":55.3975,"n":3,"o":55.3975,"t":"2026-10-22T15:30:00Z","v":225,"vw":55.49875},{"c":55.54,"h":55.54,"l":55.54,"n":1,"o":55.54,"t":"2026-10-22T15:35:00Z","v":258,"vw":55.54},{"c":55.5374,"h":55.5374,"l":55.5374,"n":1,"o":55.5374,"t":"2026-10-22T16:05:00Z","v":403,"vw":55.5374},{"c":55.635,"h":55.635,"l":55.635,"n":1,"o":55.635,"t":"2026-10-22T16:30:00Z","v":153,"vw":55.635},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-22T16:35:00Z","v":134,"vw":55.58},{"c":55.6301,"h":55.67,"l":55.6301,"n":4,"o":55.67,"t":"2026-10-22T16:55:00Z","v":578,"vw":55.658621},{"c":55.62,"h":55.62,"l":55.62,"n":3,"o":55.62,"t":"2026-10-22T17:05:00Z","v":192,"vw":55.62},{"c":55.655,"h":55.655,"l":55.655,"n":2,"o":55.655,"t":"2026-10-22T17:15:00Z","v":317,"vw":55.655},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-22T17:30:00Z","v":100,"vw":55.64},{"c":55.6437,"h":55.6437,"l":55.6437,"n":1,"o":55.6437,"t":"2026-10-22T18:10:00Z","v":351,"vw":55.6437},{"c":55.715,"h":55.715,"l":55.705,"n":7,"o":55.705,"t":"2026-10-22T18:20:00Z","v":288,"vw":55.710306},{"c":55.655,"h":55.655,"l":55.655,"n":3,"o":55.655,"t":"2026-10-22T18:35:00Z","v":177,"vw":55.655},{"c":55.7,"h":55.7,"l":55.7,"n":3,"o":55.7,"t":"2026-10-22T18:40:00Z","v":392,"vw":55.7},{"c":55.59,"h":55.65,"l":55.59,"n":2,"o":55.65,"t":"2026-10-22T18:45:00Z","v":1464,"vw":55.630984},{"c":55.6,"h":55.6962,"l":55.6,"n":3,"o":55.6962,"t":"2026-10-22T18:50:00Z","v":817,"vw":55.684411},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-22T18:55:00Z","v":100,"vw":55.61},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-22T19:10:00Z","v":105,"vw":55.64},{"c":55.635,"h":55.635,"l":55.635,"n":3,"o":55.635,"t":"2026-10-22T19:15:00Z","v":209,"vw":55.635},{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-10-22T19:20:00Z","v":277,"vw":55.63},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-22T19:35:00Z","v":2930,"vw":55.6},{"c":55.68,"h":55.68,"l":55.5812,"n":6,"o":55.5812,"t":"2026-10-22T19:45:00Z","v":750,"vw":55.656584},{"c":55.655,"h":55.655,"l":55.655,"n":4,"o":55.655,"t":"2026-10-22T19:50:00Z","v":120,"vw":55.655}],"history":[{"c":40.0152,"h":40.295,"l":40,"n":151,"o":40.275,"t":"2024-10-21T04:00:00Z","v":16035,"vw":40.043023},{"c":39.8866,"h":39.95,"l":39.7613,"n":160,"o":39.82,"t":"2024-10-22T04:00:00Z","v":23734,"vw":39.855763},{"c":39.63,"h":39.74,"l":39.42,"n":127,"o":39.62,"t":"2024-10-23T04:00:00Z","v":21603,"vw":39.60256},{"c":39.7343,"h":39.83,"l":39.575,"n":139,"o":39.83,"t":"2024-10-24T04:00:00Z","v":9410,"vw":39.682884},{"c":39.4859,"h":39.7799,"l":39.46,"n":164,"o":39.7,"t":"2024-10-25T04:00:00Z","v":20284,"vw":39.578203},{"c":39.79,"h":39.8599,"l":39.5801,"n":168,"o":39.67,"t":"2024-10-28T04:00:00Z","v":17738,"vw":39.747665},{"c":39.46,"h":39.6599,"l":39.46,"n":96,"o":39.65,"t":"2024-10-29T04:00:00Z","v":32084,"vw":39.517003},{"c":39.4,"h":39.5435,"l":39.26,"n":98,"o":39.26,"t":"2024-10-30T04:00:00Z","v":20082,"vw":39.404481},{"c":39.31,"h":39.31,"l":39.02,"n":185,"o":39.28,"t":"2024-10-31T04:00:00Z","v":32534,"vw":39.170905},{"c":39.2609,"h":39.525,"l":39.26,"n":120,"o":39.525,"t":"2024-11-01T04:00:00Z","v":17312,"vw":39.350196},{"c":39.4,"h":39.7091,"l":39.4,"n":111,"o":39.58,"t":"2024-11-04T05:00:00Z","v":12258,"vw":39.566024},{"c":39.7875,"h":39.84,"l":39.61,"n":87,"o":39.61,"t":"2024-11-05T05:00:00Z","v":14703,"vw":39.75332},{"c":38.9082,"h":38.98,"l":38.6,"n":149,"o":38.79,"t":"2024-11-06T05:00:00Z","v":31052,"vw":38.834464},{"c":39.455,"h":39.5299,"l":39.2776,"n":141,"o":39.44,"t":"2024-11-07T05:00:00Z","v":28934,"vw":39.420157},{"c":38.79,"h":38.98,"l":38.6341,"n":130,"o":38.98,"t":"2024-11-08T05:00:00Z","v":18061,"vw":38.771057},{"c":38.7,"h":38.81,"l":38.69,"n":191,"o":38.77,"t":"2024-11-11T05:00:00Z","v":45828,"vw":38.74989},{"c":38.01,"h":38.35,"l":37.862,"n":225,"o":38.35,"t":"2024-11-12T05:00:00Z","v":37607,"vw":38.03012},{"c":37.9111,"h":38,"l":37.76,"n":167,"o":38,"t":"2024-11-13T05:00:00Z","v":25581,"vw":37.902733},{"c":38.07,"h":38.3191,"l":38.0401,"n":104,"o":38.2,"t":"2024-11-14T05:00:00Z","v":16705,"vw":38.201819},{"c":38.37,"h":38.37,"l":38.2183,"n":148,"o":38.255,"t":"2024-11-15T05:00:00Z","v":68774,"vw":38.295477},{"c":38.595,"h":38.6839,"l":38.3,"n":130,"o":38.3,"t":"2024-11-18T05:00:00Z","v":18344,"vw":38.553498},{"c":38.5396,"h":38.58,"l":38.2281,"n":162,"o":38.27,"t":"2024-11-19T05:00:00Z","v":28210,"vw":38.468257},{"c":38.39,"h":38.4334,"l":38.2217,"n":178,"o":38.33,"t":"2024-11-20T05:00:00Z","v":23125,"vw":38.34108},{"c":38.45,"h":38.49,"l":38.32,"n":152,"o":38.34,"t":"2024-11-21T05:00:00Z","v":16172,"vw":38.413084},{"c":38.4134,"h":38.4391,"l":38.19,"n":170,"o":38.19,"t":"2024-11-22T05:00:00Z","v":22904,"vw":38.346467},{"c":38.4438,"h":38.616,"l":38.38,"n":162,"o":38.55,"t":"2024-11-25T05:00:00Z","v":29820,"vw":38.524395},{"c":38.28,"h":38.4,"l":38.15,"n":291,"o":38.4,"t":"2024-11-26T05:00:00Z","v":57595,"vw":38.244084},{"c":38.47,"h":38.59,"l":38.3409,"n":166,"o":38.35,"t":"2024-11-27T05:00:00Z","v":24481,"vw":38.49996},{"c":38.8507,"h":38.8751,"l":38.59,"n":63,"o":38.59,"t":"2024-11-29T05:00:00Z","v":9281,"vw":38.728124},{"c":38.7,"h":38.78,"l":38.48,"n":364,"o":38.77,"t":"2024-12-02T05:00:00Z","v":61547,"vw":38.64112},{"c":38.9298,"h":39.0401,"l":38.9005,"n":247,"o":39.01,"t":"2024-12-03T05:00:00Z","v":30378,"vw":38.981454},{"c":38.84,"h":38.9999,"l":38.8371,"n":123,"o":38.95,"t":"2024-12-04T05:00:00Z","v":16405,"vw":38.930099},{"c":39.3,"h":39.3706,"l":39.25,"n":170,"o":39.29,"t":"2024-12-05T05:00:00Z","v":22493,"vw":39.323723},{"c":39.12,"h":39.43,"l":39.07,"n":210,"o":39.43,"t":"2024-12-06T05:00:00Z","v":36357,"vw":39.206577},{"c":39.285,"h":39.5743,"l":39.285,"n":164,"o":39.44,"t":"2024-12-09T05:00:00Z","v":33499,"vw":39.440857},{"c":39.15,"h":39.2658,"l":39.14,"n":277,"o":39.23,"t":"2024-12-10T05:00:00Z","v":76993,"vw":39.206348},{"c":39.2159,"h":39.27,"l":39.0512,"n":257,"o":39.27,"t":"2024-12-11T05:00:00Z","v":37657,"vw":39.193353},{"c":38.8,"h":39.14,"l":38.8,"n":160,"o":39,"t":"2024-12-12T05:00:00Z","v":25818,"vw":38.918171},{"c":38.77,"h":38.95,"l":38.65,"n":228,"o":38.95,"t":"2024-12-13T05:00:00Z","v":323651,"vw":38.713455},{"c":38.51,"h":38.67,"l":38.5001,"n":244,"o":38.62,"t":"2024-12-16T05:00:00Z","v":60524,"vw":38.589891},{"c":38.3291,"h":38.4126,"l":38.253,"n":213,"o":38.34,"t":"2024-12-17T05:00:00Z","v":26765,"vw":38.360644},{"c":37.42,"h":38.3699,"l":37.42,"n":251,"o":38.26,"t":"2024-12-18T05:00:00Z","v":41310,"vw":38.129632},{"c":37.38,"h":37.64,"l":37.38,"n":218,"o":37.59,"t":"2024-12-19T05:00:00Z","v":46568,"vw":37.501339},{"c":37.54,"h":37.71,"l":37.1301,"n":251,"o":37.18,"t":"2024-12-20T05:00:00Z","v":48175,"vw":37.543296},{"c":37.66,"h":37.665,"l":37.445,"n":165,"o":37.54,"t":"2024-12-23T05:00:00Z","v":24512,"vw":37.554436},{"c":37.91,"h":37.91,"l":37.6804,"n":67,"o":37.74,"t":"2024-12-24T05:00:00Z","v":8076,"vw":37.778543},{"c":37.59,"h":37.6337,"l":37.5,"n":101,"o":37.62,"t":"2024-12-26T05:00:00Z","v":12180,"vw":37.549948},{"c":37.7,"h":37.72,"l":37.46,"n":672,"o":37.51,"t":"2024-12-27T05:00:00Z","v":77489,"vw":37.613808},{"c":37.75,"h":37.85,"l":37.52,"n":577,"o":37.62,"t":"2024-12-30T05:00:00Z","v":71068,"vw":37.690071},{"c":37.78,"h":37.95,"l":37.7,"n":194,"o":37.85,"t":"2024-12-31T05:00:00Z","v":66302,"vw":37.848797},{"c":37.58,"h":37.86,"l":37.47,"n":431,"o":37.79,"t":"2025-01-02T05:00:00Z","v":114693,"vw":37.584207},{"c":37.8259,"h":37.84,"l":37.67,"n":140,"o":37.8,"t":"2025-01-03T05:00:00Z","v":19069,"vw":37.764631},{"c":38.1,"h":38.3,"l":38.04,"n":161,"o":38.04,"t":"2025-01-06T05:00:00Z","v":35303,"vw":38.142731},{"c":38.01,"h":38.2561,"l":37.95,"n":167,"o":38.22,"t":"2025-01-07T05:00:00Z","v":29943,"vw":38.09471},{"c":37.86,"h":37.87,"l":37.58,"n":171,"o":37.69,"t":"2025-01-08T05:00:00Z","v":29195,"vw":37.712917},{"c":37.33,"h":37.62,"l":37.2501,"n":287,"o":37.52,"t":"2025-01-10T05:00:00Z","v":47522,"vw":37.408795},{"c":37.36,"h":37.38,"l":37.11,"n":172,"o":37.11,"t":"2025-01-13T05:00:00Z","v":32888,"vw":37.275374},{"c":37.6297,"h":37.666,"l":37.4373,"n":207,"o":37.47,"t":"2025-01-14T05:00:00Z","v":26004,"vw":37.54865},{"c":37.97,"h":38.055,"l":37.89,"n":126,"o":38.04,"t":"2025-01-15T05:00:00Z","v":30167,"vw":37.990086},{"c":38.08,"h":38.1617,"l":37.88,"n":277,"o":37.88,"t":"2025-01-16T05:00:00Z","v":78011,"vw":37.926617},{"c":38.1979,"h":38.41,"l":38.1638,"n":195,"o":38.175,"t":"2025-01-17T05:00:00Z","v":33872,"vw":38.215374},{"c":38.67,"h":38.7099,"l":38.46,"n":206,"o":38.53,"t":"2025-01-21T05:00:00Z","v":36972,"vw":38.630331},{"c":38.3424,"h":38.57,"l":38.3424,"n":222,"o":38.57,"t":"2025-01-22T05:00:00Z","v":16997,"vw":38.437545},{"c":38.66,"h":38.77,"l":38.46,"n":163,"o":38.47,"t":"2025-01-23T05:00:00Z","v":28263,"vw":38.601481},{"c":38.77,"h":38.89,"l":38.6925,"n":223,"o":38.71,"t":"2025-01-24T05:00:00Z","v":41750,"vw":38.775868},{"c":39.09,"h":39.09,"l":38.8801,"n":318,"o":38.95,"t":"2025-01-27T05:00:00Z","v":49017,"vw":38.975518},{"c":38.93,"h":38.975,"l":38.74,"n":195,"o":38.97,"t":"2025-01-28T05:00:00Z","v":36682,"vw":38.845798},{"c":38.9525,"h":39.1,"l":38.87,"n":200,"o":38.89,"t":"2025-01-29T05:00:00Z","v":25807,"vw":38.999252},{"c":39.35,"h":39.53,"l":39.21,"n":776,"o":39.29,"t":"2025-01-30T05:00:00Z","v":183034,"vw":39.382641},{"c":39,"h":39.3995,"l":38.95,"n":346,"o":39.3,"t":"2025-01-31T05:00:00Z","v":88977,"vw":39.189285},{"c":38.63,"h":38.765,"l":38.3,"n":206,"o":38.43,"t":"2025-02-03T05:00:00Z","v":36975,"vw":38.600676},{"c":39.16,"h":39.18,"l":38.79,"n":232,"o":38.79,"t":"2025-02-04T05:00:00Z","v":33204,"vw":39.108369},{"c":39.5,"h":39.5251,"l":39.347,"n":308,"o":39.36,"t":"2025-02-05T05:00:00Z","v":40286,"vw":39.428764},{"c":39.6654,"h":39.7191,"l":39.59,"n":240,"o":39.67,"t":"2025-02-06T05:00:00Z","v":36798,"vw":39.66224},{"c":39.56,"h":39.84,"l":39.515,"n":214,"o":39.84,"t":"2025-02-07T05:00:00Z","v":35792,"vw":39.614845},{"c":39.7505,"h":39.79,"l":39.6899,"n":146,"o":39.72,"t":"2025-02-10T05:00:00Z","v":17432,"vw":39.733833},{"c":40.0284,"h":40.05,"l":39.78,"n":165,"o":39.79,"t":"2025-02-11T05:00:00Z","v":18157,"vw":39.947682},{"c":40.1255,"h":40.22,"l":39.8427,"n":292,"o":39.86,"t":"2025-02-12T05:00:00Z","v":60147,"vw":40.055847},{"c":40.35,"h":40.39,"l":40.05,"n":218,"o":40.09,"t":"2025-02-13T05:00:00Z","v":38116,"vw":40.249543},{"c":40.51,"h":40.68,"l":40.5,"n":518,"o":40.59,"t":"2025-02-14T05:00:00Z","v":33450,"vw":40.569218},{"c":40.87,"h":40.87,"l":40.64,"n":756,"o":40.68,"t":"2025-02-18T05:00:00Z","v":71287,"vw":40.762066},{"c":40.4578,"h":40.585,"l":40.36,"n":775,"o":40.49,"t":"2025-02-19T05:00:00Z","v":45538,"vw":40.48306},{"c":40.8,"h":40.81,"l":40.585,"n":270,"o":40.63,"t":"2025-02-20T05:00:00Z","v":33207,"vw":40.70322},{"c":40.52,"h":40.7622,"l":40.46,"n":511,"o":40.75,"t":"2025-02-21T05:00:00Z","v":32503,"vw":40.639208},{"c":40.72,"h":40.865,"l":40.645,"n":595,"o":40.75,"t":"2025-02-24T05:00:00Z","v":49595,"vw":40.750171},{"c":41.21,"h":41.27,"l":41,"n":642,"o":41.21,"t":"2025-02-25T05:00:00Z","v":34320,"vw":41.166437},{"c":41.15,"h":41.4289,"l":41.03,"n":348,"o":41.19,"t":"2025-02-26T05:00:00Z","v":69058,"vw":41.162991},{"c":40.94,"h":41.15,"l":40.84,"n":310,"o":41.07,"t":"2025-02-27T05:00:00Z","v":26796,"vw":40.991804},{"c":40.88,"h":40.8917,"l":40.55,"n":214,"o":40.81,"t":"2025-02-28T05:00:00Z","v":20096,"vw":40.759935},{"c":41.17,"h":41.625,"l":40.98,"n":496,"o":41.45,"t":"2025-03-03T05:00:00Z","v":43812,"vw":41.306162},{"c":40.93,"h":41.35,"l":40.6001,"n":1196,"o":40.99,"t":"2025-03-04T05:00:00Z","v":117107,"vw":40.990355},{"c":41.951,"h":41.99,"l":41.61,"n":476,"o":41.61,"t":"2025-03-05T05:00:00Z","v":61285,"vw":41.860535},{"c":42.01,"h":42.36,"l":41.9,"n":735,"o":41.97,"t":"2025-03-06T05:00:00Z","v":295089,"vw":42.086714},{"c":42.7254,"h":42.74,"l":42.24,"n":627,"o":42.24,"t":"2025-03-07T05:00:00Z","v":195725,"vw":42.513161},{"c":42.15,"h":42.4595,"l":41.89,"n":601,"o":42.31,"t":"2025-03-10T04:00:00Z","v":97246,"vw":42.218921},{"c":42.14,"h":42.28,"l":41.8795,"n":405,"o":42.26,"t":"2025-03-11T04:00:00Z","v":41930,"vw":42.061225},{"c":42.2,"h":42.245,"l":41.9732,"n":330,"o":42.19,"t":"2025-03-12T04:00:00Z","v":41387,"vw":42.107065},{"c":42.11,"h":42.1857,"l":42.01,"n":219,"o":42.02,"t":"2025-03-13T04:00:00Z","v":27578,"vw":42.109627},{"c":42.71,"h":42.71,"l":42.37,"n":311,"o":42.37,"t":"2025-03-14T04:00:00Z","v":21701,"vw":42.534533},{"c":43.1344,"h":43.1854,"l":42.8,"n":290,"o":42.8,"t":"2025-03-17T04:00:00Z","v":35445,"vw":43.020685},{"c":43.28,"h":43.3445,"l":43.1601,"n":311,"o":43.21,"t":"2025-03-18T04:00:00Z","v":52580,"vw":43.245877},{"c":43.33,"h":43.4436,"l":43.0706,"n":251,"o":43.2,"t":"2025-03-19T04:00:00Z","v":132662,"vw":43.240028},{"c":42.94,"h":42.9596,"l":42.67,"n":190,"o":42.67,"t":"2025-03-20T04:00:00Z","v":30064,"vw":42.863334},{"c":42.78,"h":42.83,"l":42.6943,"n":142,"o":42.77,"t":"2025-03-21T04:00:00Z","v":17111,"vw":42.749527},{"c":42.77,"h":42.85,"l":42.6331,"n":221,"o":42.76,"t":"2025-03-24T04:00:00Z","v":32755,"vw":42.74512},{"c":43.13,"h":43.18,"l":43.0323,"n":240,"o":43.08,"t":"2025-03-25T04:00:00Z","v":72292,"vw":43.120041},{"c":42.68,"h":42.97,"l":42.5831,"n":161,"o":42.84,"t":"2025-03-26T04:00:00Z","v":28822,"vw":42.783057},{"c":42.83,"h":42.935,"l":42.73,"n":382,"o":42.73,"t":"2025-03-27T04:00:00Z","v":16642,"vw":42.841777},{"c":42.66,"h":42.84,"l":42.62,"n":389,"o":42.84,"t":"2025-03-28T04:00:00Z","v":34121,"vw":42.713703},{"c":42.4609,"h":42.4991,"l":42.157,"n":222,"o":42.21,"t":"2025-03-31T04:00:00Z","v":23085,"vw":42.331016},{"c":42.58,"h":42.6607,"l":42.38,"n":174,"o":42.49,"t":"2025-04-01T04:00:00Z","v":31193,"vw":42.510773},{"c":42.66,"h":42.69,"l":42.37,"n":286,"o":42.37,"t":"2025-04-02T04:00:00Z","v":32262,"vw":42.565267},{"c":42.1025,"h":42.56,"l":42.0725,"n":294,"o":42.46,"t":"2025-04-03T04:00:00Z","v":39299,"vw":42.333788},{"c":39.28,"h":40.4695,"l":39.25,"n":636,"o":40.43,"t":"2025-04-04T04:00:00Z","v":98774,"vw":39.847174},{"c":38.15,"h":39.39,"l":37.81,"n":416,"o":38,"t":"2025-04-07T04:00:00Z","v":62687,"vw":38.266466},{"c":37.8392,"h":39.098,"l":37.5775,"n":356,"o":39.098,"t":"2025-04-08T04:00:00Z","v":59045,"vw":38.619109},{"c":40.0787,"h":40.24,"l":37.75,"n":262,"o":38.04,"t":"2025-04-09T04:00:00Z","v":37525,"vw":38.693626},{"c":39.715,"h":39.94,"l":39.05,"n":339,"o":39.66,"t":"2025-04-10T04:00:00Z","v":51642,"vw":39.59929},{"c":40.79,"h":40.847,"l":40.0035,"n":280,"o":40.08,"t":"2025-04-11T04:00:00Z","v":64593,"vw":40.614423},{"c":41.25,"h":41.39,"l":40.95,"n":216,"o":41.06,"t":"2025-04-14T04:00:00Z","v":67951,"vw":41.114683},{"c":41.6,"h":41.74,"l":41.5,"n":205,"o":41.54,"t":"2025-04-15T04:00:00Z","v":26891,"vw":41.666697},{"c":41.8,"h":42.07,"l":41.6784,"n":302,"o":41.78,"t":"2025-04-16T04:00:00Z","v":75766,"vw":41.81107},{"c":42.21,"h":42.4339,"l":42.0761,"n":179,"o":42.12,"t":"2025-04-17T04:00:00Z","v":13952,"vw":42.274594},{"c":42.11,"h":42.3942,"l":41.8982,"n":208,"o":42.34,"t":"2025-04-21T04:00:00Z","v":24069,"vw":42.123227},{"c":42.9785,"h":43.18,"l":42.72,"n":155,"o":42.75,"t":"2025-04-22T04:00:00Z","v":30605,"vw":42.956262},{"c":42.86,"h":43.2,"l":42.8305,"n":216,"o":43.2,"t":"2025-04-23T04:00:00Z","v":22749,"vw":43.009463},{"c":43.42,"h":43.43,"l":43.025,"n":281,"o":43.1,"t":"2025-04-24T04:00:00Z","v":60712,"vw":43.244067},{"c":43.55,"h":43.55,"l":43.3,"n":195,"o":43.32,"t":"2025-04-25T04:00:00Z","v":30950,"vw":43.446406},{"c":43.97,"h":43.97,"l":43.65,"n":323,"o":43.65,"t":"2025-04-28T04:00:00Z","v":32621,"vw":43.817278},{"c":43.99,"h":44.176,"l":43.99,"n":283,"o":44,"t":"2025-04-29T04:00:00Z","v":40860,"vw":44.062898},{"c":43.9,"h":44.04,"l":43.5152,"n":258,"o":43.77,"t":"2025-04-30T04:00:00Z","v":135009,"vw":43.858993},{"c":43.73,"h":46.9,"l":43.52,"n":181,"o":43.83,"t":"2025-05-01T04:00:00Z","v":26963,"vw":43.747015},{"c":44.38,"h":44.45,"l":44.2205,"n":371,"o":44.34,"t":"2025-05-02T04:00:00Z","v":65939,"vw":44.356095},{"c":44.39,"h":44.53,"l":44.39,"n":198,"o":44.53,"t":"2025-05-05T04:00:00Z","v":28637,"vw":44.46401},{"c":44.6,"h":44.73,"l":44.547,"n":221,"o":44.63,"t":"2025-05-06T04:00:00Z","v":27213,"vw":44.661073},{"c":44.33,"h":44.618,"l":44.23,"n":288,"o":44.5,"t":"2025-05-07T04:00:00Z","v":54690,"vw":44.427685},{"c":44.08,"h":44.4,"l":44.08,"n":459,"o":44.36,"t":"2025-05-08T04:00:00Z","v":71805,"vw":44.253985},{"c":44.49,"h":44.55,"l":44.35,"n":404,"o":44.46,"t":"2025-05-09T04:00:00Z","v":105060,"vw":44.463918},{"c":44.27,"h":44.45,"l":44.22,"n":362,"o":44.45,"t":"2025-05-12T04:00:00Z","v":71715,"vw":44.283846},{"c":44.42,"h":44.5562,"l":44.254,"n":209,"o":44.38,"t":"2025-05-13T04:00:00Z","v":23489,"vw":44.399561},{"c":44.43,"h":44.61,"l":44.35,"n":444,"o":44.61,"t":"2025-05-14T04:00:00Z","v":57572,"vw":44.463126},{"c":44.72,"h":46.3784,"l":44.6449,"n":298,"o":44.67,"t":"2025-05-15T04:00:00Z","v":91565,"vw":44.765699},{"c":45.07,"h":45.07,"l":44.75,"n":192,"o":44.82,"t":"2025-05-16T04:00:00Z","v":26297,"vw":44.924651},{"c":45.4,"h":45.43,"l":45.09,"n":253,"o":45.12,"t":"2025-05-19T04:00:00Z","v":36295,"vw":45.268133},{"c":45.67,"h":45.7294,"l":45.5,"n":252,"o":45.5,"t":"2025-05-20T04:00:00Z","v":19390,"vw":45.603872},{"c":45.4,"h":45.86,"l":45.4,"n":388,"o":45.8,"t":"2025-05-21T04:00:00Z","v":129960,"vw":45.716501},{"c":45.4369,"h":45.56,"l":45.185,"n":257,"o":45.34,"t":"2025-05-22T04:00:00Z","v":41423,"vw":45.421327},{"c":45.65,"h":45.65,"l":45.15,"n":307,"o":45.15,"t":"2025-05-23T04:00:00Z","v":28665,"vw":45.435201},{"c":45.85,"h":45.89,"l":45.7,"n":208,"o":45.87,"t":"2025-05-27T04:00:00Z","v":22917,"vw":45.800247},{"c":45.4334,"h":45.55,"l":45.395,"n":221,"o":45.47,"t":"2025-05-28T04:00:00Z","v":17948,"vw":45.480198},{"c":45.78,"h":45.78,"l":45.5201,"n":147,"o":45.66,"t":"2025-05-29T04:00:00Z","v":28843,"vw":45.624467},{"c":45.8,"h":45.8,"l":45.5,"n":243,"o":45.76,"t":"2025-05-30T04:00:00Z","v":23726,"vw":45.680138},{"c":46.28,"h":46.3,"l":45.87,"n":379,"o":45.91,"t":"2025-06-02T04:00:00Z","v":94608,"vw":46.152821},{"c":45.94,"h":46,"l":45.7877,"n":153,"o":45.9,"t":"2025-06-03T04:00:00Z","v":18103,"vw":45.928402},{"c":45.9982,"h":46.149,"l":45.9,"n":206,"o":45.9,"t":"2025-06-04T04:00:00Z","v":49386,"vw":46.050521},{"c":46.17,"h":46.24,"l":46.06,"n":215,"o":46.19,"t":"2025-06-05T04:00:00Z","v":54157,"vw":46.174706},{"c":46.27,"h":46.28,"l":46.12,"n":186,"o":46.2153,"t":"2025-06-06T04:00:00Z","v":25455,"vw":46.217964},{"c":46.19,"h":46.35,"l":46.136,"n":162,"o":46.17,"t":"2025-06-09T04:00:00Z","v":17480,"vw":46.269603},{"c":46.31,"h":46.39,"l":46.21,"n":286,"o":46.39,"t":"2025-06-10T04:00:00Z","v":113927,"vw":46.262844},{"c":46.45,"h":46.67,"l":46.3775,"n":390,"o":46.42,"t":"2025-06-11T04:00:00Z","v":155560,"vw":46.500049},{"c":46.83,"h":46.8599,"l":46.71,"n":449,"o":46.72,"t":"2025-06-12T04:00:00Z","v":75555,"vw":46.798398},{"c":46.42,"h":46.69,"l":46.35,"n":502,"o":46.35,"t":"2025-06-13T04:00:00Z","v":62344,"vw":46.48495},{"c":46.6702,"h":46.99,"l":46.67,"n":349,"o":46.8,"t":"2025-06-16T04:00:00Z","v":31621,"vw":46.832159},{"c":46.24,"h":46.65,"l":46.17,"n":324,"o":46.52,"t":"2025-06-17T04:00:00Z","v":37584,"vw":46.312272},{"c":46.36,"h":46.55,"l":46.23,"n":197,"o":46.35,"t":"2025-06-18T04:00:00Z","v":28920,"vw":46.364161},{"c":46.02,"h":46.37,"l":46,"n":245,"o":46.37,"t":"2025-06-20T04:00:00Z","v":67912,"vw":46.082323},{"c":46.33,"h":46.33,"l":45.74,"n":200,"o":45.78,"t":"2025-06-23T04:00:00Z","v":18133,"vw":46.078877},{"c":46.67,"h":46.7,"l":46.5041,"n":253,"o":46.55,"t":"2025-06-24T04:00:00Z","v":38983,"vw":46.61658},{"c":45.42,"h":45.49,"l":45.3,"n":285,"o":45.4,"t":"2025-06-25T04:00:00Z","v":35900,"vw":45.406873},{"c":45.77,"h":45.98,"l":45.7333,"n":383,"o":45.78,"t":"2025-06-26T04:00:00Z","v":54523,"vw":45.850593},{"c":46.17,"h":46.25,"l":45.97,"n":186,"o":46.07,"t":"2025-06-27T04:00:00Z","v":54934,"vw":46.060667},{"c":46.3337,"h":46.37,"l":45.9557,"n":196,"o":46.04,"t":"2025-06-30T04:00:00Z","v":19887,"vw":46.136937},{"c":46.339,"h":46.605,"l":46.21,"n":193,"o":46.21,"t":"2025-07-01T04:00:00Z","v":16135,"vw":46.327817},{"c":46.55,"h":46.5796,"l":46.2249,"n":162,"o":46.32,"t":"2025-07-02T04:00:00Z","v":34018,"vw":46.489363},{"c":46.6246,"h":46.7325,"l":46.5541,"n":85,"o":46.62,"t":"2025-07-03T04:00:00Z","v":11883,"vw":46.62899},{"c":46.2297,"h":46.44,"l":46.11,"n":269,"o":46.37,"t":"2025-07-07T04:00:00Z","v":46153,"vw":46.285182},{"c":46.55,"h":46.59,"l":46.1901,"n":153,"o":46.26,"t":"2025-07-08T04:00:00Z","v":28450,"vw":46.485591},{"c":47.024,"h":47.024,"l":46.7631,"n":198,"o":46.84,"t":"2025-07-09T04:00:00Z","v":48193,"vw":46.86089},{"c":46.87,"h":46.98,"l":46.7767,"n":268,"o":46.8,"t":"2025-07-10T04:00:00Z","v":51252,"vw":46.866194},{"c":46.69,"h":46.775,"l":46.56,"n":204,"o":46.67,"t":"2025-07-11T04:00:00Z","v":23052,"vw":46.663284},{"c":46.78,"h":46.78,"l":46.6278,"n":200,"o":46.68,"t":"2025-07-14T04:00:00Z","v":60870,"vw":46.687406},{"c":46.13,"h":46.63,"l":46.1272,"n":308,"o":46.63,"t":"2025-07-15T04:00:00Z","v":17274,"vw":46.19854},{"c":46.39,"h":46.4648,"l":46.09,"n":214,"o":46.16,"t":"2025-07-16T04:00:00Z","v":40975,"vw":46.240716},{"c":46.46,"h":46.51,"l":46.21,"n":176,"o":46.21,"t":"2025-07-17T04:00:00Z","v":18593,"vw":46.307793},{"c":46.3993,"h":46.6466,"l":46.35,"n":143,"o":46.578,"t":"2025-07-18T04:00:00Z","v":12681,"vw":46.452321},{"c":46.73,"h":46.955,"l":46.665,"n":167,"o":46.69,"t":"2025-07-21T04:00:00Z","v":19759,"vw":46.844012},{"c":47.3,"h":47.3,"l":46.9059,"n":194,"o":46.9059,"t":"2025-07-22T04:00:00Z","v":25564,"vw":47.1627},{"c":47.94,"h":47.995,"l":47.51,"n":348,"o":47.51,"t":"2025-07-23T04:00:00Z","v":35376,"vw":47.796135},{"c":47.68,"h":47.9,"l":47.68,"n":257,"o":47.79,"t":"2025-07-24T04:00:00Z","v":36895,"vw":47.833116},{"c":47.695,"h":47.7,"l":47.3725,"n":193,"o":47.42,"t":"2025-07-25T04:00:00Z","v":51989,"vw":47.512453},{"c":47.03,"h":47.34,"l":46.99,"n":185,"o":47.33,"t":"2025-07-28T04:00:00Z","v":45537,"vw":47.131829},{"c":47.15,"h":47.24,"l":47.08,"n":176,"o":47.1554,"t":"2025-07-29T04:00:00Z","v":33711,"vw":47.146496},{"c":46.6274,"h":46.9464,"l":46.5388,"n":154,"o":46.82,"t":"2025-07-30T04:00:00Z","v":22043,"vw":46.811112},{"c":46.4,"h":46.5945,"l":46.32,"n":238,"o":46.48,"t":"2025-07-31T04:00:00Z","v":27229,"vw":46.484113},{"c":46.54,"h":46.57,"l":46.25,"n":207,"o":46.51,"t":"2025-08-01T04:00:00Z","v":44037,"vw":46.412584},{"c":46.99,"h":47.05,"l":46.94,"n":202,"o":46.97,"t":"2025-08-04T04:00:00Z","v":24039,"vw":46.968462},{"c":47.2,"h":47.2389,"l":47.04,"n":150,"o":47.13,"t":"2025-08-05T04:00:00Z","v":18050,"vw":47.154379},{"c":47.6392,"h":47.6845,"l":47.53,"n":156,"o":47.57,"t":"2025-08-06T04:00:00Z","v":13481,"vw":47.627841},{"c":47.95,"h":47.98,"l":47.7197,"n":223,"o":47.98,"t":"2025-08-07T04:00:00Z","v":27578,"vw":47.794803},{"c":48.15,"h":48.25,"l":48.08,"n":198,"o":48.08,"t":"2025-08-08T04:00:00Z","v":19844,"vw":48.188775},{"c":48.08,"h":48.185,"l":47.91,"n":194,"o":48.07,"t":"2025-08-11T04:00:00Z","v":31681,"vw":48.060624},{"c":48.48,"h":48.5735,"l":48.31,"n":175,"o":48.31,"t":"2025-08-12T04:00:00Z","v":28460,"vw":48.472984},{"c":48.92,"h":48.92,"l":48.69,"n":178,"o":48.77,"t":"2025-08-13T04:00:00Z","v":18766,"vw":48.78504},{"c":48.81,"h":48.8699,"l":48.6133,"n":153,"o":48.65,"t":"2025-08-14T04:00:00Z","v":17089,"vw":48.757433},{"c":49.014,"h":49.0499,"l":48.93,"n":204,"o":48.99,"t":"2025-08-15T04:00:00Z","v":23249,"vw":49.004635},{"c":48.79,"h":48.8038,"l":48.5874,"n":216,"o":48.73,"t":"2025-08-18T04:00:00Z","v":19833,"vw":48.728135},{"c":48.91,"h":49.0993,"l":48.83,"n":168,"o":49.06,"t":"2025-08-19T04:00:00Z","v":24161,"vw":48.947101},{"c":49.305,"h":49.315,"l":49.1342,"n":284,"o":49.14,"t":"2025-08-20T04:00:00Z","v":30332,"vw":49.25296},{"c":49.254,"h":49.2597,"l":49.12,"n":160,"o":49.21,"t":"2025-08-21T04:00:00Z","v":11285,"vw":49.201841},{"c":49.904,"h":50.08,"l":49.28,"n":300,"o":49.28,"t":"2025-08-22T04:00:00Z","v":85634,"vw":49.806234},{"c":49.14,"h":49.6282,"l":49.1086,"n":243,"o":49.6,"t":"2025-08-25T04:00:00Z","v":38501,"vw":49.462715},{"c":48.93,"h":48.97,"l":48.7754,"n":199,"o":48.88,"t":"2025-08-26T04:00:00Z","v":37605,"vw":48.886518},{"c":48.76,"h":48.8194,"l":48.46,"n":244,"o":48.47,"t":"2025-08-27T04:00:00Z","v":24650,"vw":48.677866},{"c":48.93,"h":48.95,"l":48.75,"n":169,"o":48.77,"t":"2025-08-28T04:00:00Z","v":26514,"vw":48.89833},{"c":48.8558,"h":48.9032,"l":48.7417,"n":175,"o":48.75,"t":"2025-08-29T04:00:00Z","v":14459,"vw":48.818552},{"c":48.33,"h":48.37,"l":48.06,"n":223,"o":48.14,"t":"2025-09-02T04:00:00Z","v":28879,"vw":48.245408},{"c":48.32,"h":48.32,"l":48.195,"n":371,"o":48.2099,"t":"2025-09-03T04:00:00Z","v":70866,"vw":48.24924},{"c":48.72,"h":48.72,"l":48.4446,"n":162,"o":48.5724,"t":"2025-09-04T04:00:00Z","v":23271,"vw":48.550807},{"c":48.8156,"h":49.02,"l":48.68,"n":183,"o":49.02,"t":"2025-09-05T04:00:00Z","v":14299,"vw":48.82867},{"c":49.22,"h":49.22,"l":48.965,"n":327,"o":49.11,"t":"2025-09-08T04:00:00Z","v":41042,"vw":49.121166},{"c":49.13,"h":49.185,"l":49,"n":194,"o":49.06,"t":"2025-09-09T04:00:00Z","v":17455,"vw":49.124536},{"c":49.2836,"h":49.3735,"l":49.22,"n":168,"o":49.22,"t":"2025-09-10T04:00:00Z","v":40028,"vw":49.32078},{"c":49.7,"h":49.99,"l":49.47,"n":265,"o":49.47,"t":"2025-09-11T04:00:00Z","v":33746,"vw":49.662401},{"c":49.57,"h":49.61,"l":49.38,"n":244,"o":49.425,"t":"2025-09-12T04:00:00Z","v":27264,"vw":49.456223},{"c":49.8596,"h":49.8891,"l":49.71,"n":186,"o":49.77,"t":"2025-09-15T04:00:00Z","v":12827,"vw":49.825586},{"c":49.7551,"h":49.83,"l":49.6001,"n":214,"o":49.71,"t":"2025-09-16T04:00:00Z","v":18861,"vw":49.748662},{"c":49.464,"h":49.88,"l":49.08,"n":258,"o":49.59,"t":"2025-09-17T04:00:00Z","v":28634,"vw":49.526688},{"c":49.344,"h":49.3636,"l":49.1375,"n":216,"o":49.15,"t":"2025-09-18T04:00:00Z","v":22038,"vw":49.290024},{"c":49.11,"h":49.21,"l":49.08,"n":210,"o":49.19,"t":"2025-09-19T04:00:00Z","v":32076,"vw":49.127537},{"c":49.247,"h":49.32,"l":48.9635,"n":157,"o":49.1,"t":"2025-09-22T04:00:00Z","v":10676,"vw":49.120373},{"c":49.3,"h":49.4614,"l":49.23,"n":258,"o":49.42,"t":"2025-09-23T04:00:00Z","v":22471,"vw":49.364091},{"c":49.0652,"h":49.25,"l":49.0083,"n":249,"o":49.07,"t":"2025-09-24T04:00:00Z","v":30781,"vw":49.117858},{"c":48.45,"h":48.55,"l":48.33,"n":295,"o":48.51,"t":"2025-09-25T04:00:00Z","v":37399,"vw":48.445822},{"c":48.96,"h":49.04,"l":48.76,"n":322,"o":48.76,"t":"2025-09-26T04:00:00Z","v":28351,"vw":48.962891},{"c":48.98,"h":49.11,"l":48.9115,"n":201,"o":49.11,"t":"2025-09-29T04:00:00Z","v":28152,"vw":48.997231},{"c":49.1518,"h":49.1518,"l":48.92,"n":255,"o":48.92,"t":"2025-09-30T04:00:00Z","v":25296,"vw":49.040914},{"c":49.3407,"h":49.45,"l":49.2471,"n":242,"o":49.33,"t":"2025-10-01T04:00:00Z","v":20173,"vw":49.32997},{"c":49.17,"h":49.25,"l":48.91,"n":171,"o":49.25,"t":"2025-10-02T04:00:00Z","v":20109,"vw":49.081612},{"c":49.45,"h":49.49,"l":49.32,"n":176,"o":49.38,"t":"2025-10-03T04:00:00Z","v":55595,"vw":49.405282},{"c":49.17,"h":49.324,"l":49.17,"n":304,"o":49.22,"t":"2025-10-06T04:00:00Z","v":44720,"vw":49.25448},{"c":48.78,"h":49,"l":48.78,"n":257,"o":48.955,"t":"2025-10-07T04:00:00Z","v":54698,"vw":48.918272},{"c":48.87,"h":49.01,"l":48.77,"n":320,"o":48.99,"t":"2025-10-08T04:00:00Z","v":67439,"vw":48.857965},{"c":48.45,"h":48.93,"l":48.356,"n":228,"o":48.92,"t":"2025-10-09T04:00:00Z","v":35478,"vw":48.591205},{"c":47.86,"h":48.55,"l":47.84,"n":287,"o":48.44,"t":"2025-10-10T04:00:00Z","v":29897,"vw":48.139903},{"c":48.16,"h":48.22,"l":48.03,"n":284,"o":48.08,"t":"2025-10-13T04:00:00Z","v":20416,"vw":48.149101},{"c":48.44,"h":48.5552,"l":48.02,"n":192,"o":48.06,"t":"2025-10-14T04:00:00Z","v":25622,"vw":48.461442},{"c":48.62,"h":48.679,"l":48.37,"n":265,"o":48.6,"t":"2025-10-15T04:00:00Z","v":54524,"vw":48.489767},{"c":48.65,"h":48.8041,"l":48.4168,"n":259,"o":48.5152,"t":"2025-10-16T04:00:00Z","v":27865,"vw":48.654126},{"c":48.6994,"h":48.7141,"l":48.395,"n":351,"o":48.53,"t":"2025-10-17T04:00:00Z","v":32863,"vw":48.546576},{"c":48.9016,"h":48.92,"l":48.72,"n":154,"o":48.76,"t":"2025-10-20T04:00:00Z","v":10354,"vw":48.874227},{"c":48.6199,"h":48.75,"l":48.575,"n":195,"o":48.75,"t":"2025-10-21T04:00:00Z","v":18708,"vw":48.656773},{"c":48.7481,"h":48.835,"l":48.59,"n":217,"o":48.67,"t":"2025-10-22T04:00:00Z","v":12131,"vw":48.742955},{"c":49.0721,"h":49.13,"l":48.9624,"n":176,"o":49.035,"t":"2025-10-23T04:00:00Z","v":14162,"vw":49.028318},{"c":49.06,"h":49.1599,"l":48.88,"n":238,"o":49.05,"t":"2025-10-24T04:00:00Z","v":30568,"vw":49.089247},{"c":49.3,"h":49.35,"l":49.225,"n":507,"o":49.28,"t":"2025-10-27T04:00:00Z","v":23744,"vw":49.29676},{"c":49.415,"h":49.5,"l":49.15,"n":425,"o":49.25,"t":"2025-10-28T04:00:00Z","v":21590,"vw":49.411467},{"c":49.08,"h":49.45,"l":49,"n":435,"o":49.34,"t":"2025-10-29T04:00:00Z","v":22885,"vw":49.253489},{"c":49.01,"h":49.14,"l":48.81,"n":356,"o":48.81,"t":"2025-10-30T04:00:00Z","v":22946,"vw":49.049398},{"c":48.7,"h":48.742,"l":48.57,"n":329,"o":48.68,"t":"2025-10-31T04:00:00Z","v":16580,"vw":48.659494},{"c":48.6997,"h":48.81,"l":48.56,"n":241,"o":48.72,"t":"2025-11-03T05:00:00Z","v":18737,"vw":48.664727},{"c":48.424,"h":48.6175,"l":48.3,"n":276,"o":48.34,"t":"2025-11-04T05:00:00Z","v":22881,"vw":48.489097},{"c":48.76,"h":49.1751,"l":46.43,"n":262,"o":48.56,"t":"2025-11-05T05:00:00Z","v":24996,"vw":48.546138},{"c":49.07,"h":49.325,"l":48.82,"n":331,"o":48.96,"t":"2025-11-06T05:00:00Z","v":24638,"vw":48.98823},{"c":49.33,"h":49.34,"l":48.805,"n":260,"o":48.86,"t":"2025-11-07T05:00:00Z","v":32541,"vw":49.089531},{"c":49.68,"h":49.72,"l":49.39,"n":212,"o":49.45,"t":"2025-11-10T05:00:00Z","v":16693,"vw":49.535758},{"c":50.19,"h":50.275,"l":49.94,"n":254,"o":49.94,"t":"2025-11-11T05:00:00Z","v":29993,"vw":50.15806},{"c":50.4409,"h":50.5412,"l":50.26,"n":221,"o":50.26,"t":"2025-11-12T05:00:00Z","v":21878,"vw":50.480043},{"c":50.225,"h":50.5799,"l":50.1896,"n":252,"o":50.48,"t":"2025-11-13T05:00:00Z","v":20472,"vw":50.436797},{"c":50.03,"h":50.12,"l":49.82,"n":300,"o":49.82,"t":"2025-11-14T05:00:00Z","v":24361,"vw":50.005727},{"c":49.5,"h":50,"l":49.44,"n":334,"o":49.82,"t":"2025-11-17T05:00:00Z","v":29545,"vw":49.773677},{"c":49.1491,"h":49.2852,"l":48.785,"n":239,"o":49.06,"t":"2025-11-18T05:00:00Z","v":26054,"vw":49.145182},{"c":48.86,"h":49.1899,"l":48.7675,"n":239,"o":48.99,"t":"2025-11-19T05:00:00Z","v":20979,"vw":48.941127},{"c":48.4173,"h":49.209,"l":48.4173,"n":311,"o":49.09,"t":"2025-11-20T05:00:00Z","v":31273,"vw":48.668323},{"c":49.16,"h":49.2321,"l":48.7801,"n":334,"o":48.81,"t":"2025-11-21T05:00:00Z","v":62984,"vw":49.033048},{"c":49.16,"h":49.25,"l":48.97,"n":233,"o":49.12,"t":"2025-11-24T05:00:00Z","v":21833,"vw":49.094707},{"c":49.694,"h":49.7497,"l":49.41,"n":218,"o":49.4801,"t":"2025-11-25T05:00:00Z","v":23252,"vw":49.640744},{"c":50.1799,"h":50.2,"l":49.84,"n":179,"o":49.84,"t":"2025-11-26T05:00:00Z","v":16714,"vw":50.1135},{"c":50.42,"h":50.43,"l":50.12,"n":118,"o":50.15,"t":"2025-11-28T05:00:00Z","v":7224,"vw":50.327735},{"c":50.2379,"h":50.48,"l":50.2379,"n":276,"o":50.3468,"t":"2025-12-01T05:00:00Z","v":12637,"vw":50.378571},{"c":50.4099,"h":50.45,"l":50.25,"n":178,"o":50.45,"t":"2025-12-02T05:00:00Z","v":14447,"vw":50.333774},{"c":50.5931,"h":50.72,"l":50.41,"n":318,"o":50.41,"t":"2025-12-03T05:00:00Z","v":26473,"vw":50.53775},{"c":50.65,"h":50.695,"l":50.52,"n":228,"o":50.62,"t":"2025-12-04T05:00:00Z","v":20245,"vw":50.625463},{"c":50.47,"h":50.66,"l":50.39,"n":253,"o":50.55,"t":"2025-12-05T05:00:00Z","v":30281,"vw":50.48967},{"c":50.34,"h":50.47,"l":50.275,"n":237,"o":50.45,"t":"2025-12-08T05:00:00Z","v":19946,"vw":50.339201},{"c":50.254,"h":50.42,"l":50.22,"n":235,"o":50.3793,"t":"2025-12-09T05:00:00Z","v":27651,"vw":50.292993},{"c":50.73,"h":50.95,"l":50.3,"n":470,"o":50.3,"t":"2025-12-10T05:00:00Z","v":79348,"vw":50.426684},{"c":51.091,"h":51.2099,"l":50.89,"n":391,"o":50.95,"t":"2025-12-11T05:00:00Z","v":63458,"vw":51.113964},{"c":50.94,"h":51.1778,"l":50.7499,"n":347,"o":51.13,"t":"2025-12-12T05:00:00Z","v":40312,"vw":50.974237},{"c":51.25,"h":51.3,"l":51.0762,"n":322,"o":51.26,"t":"2025-12-15T05:00:00Z","v":36131,"vw":51.195205},{"c":50.97,"h":51.3,"l":50.89,"n":352,"o":51.24,"t":"2025-12-16T05:00:00Z","v":47397,"vw":51.136481},{"c":50.96,"h":51.21,"l":50.5,"n":438,"o":51.02,"t":"2025-12-17T05:00:00Z","v":81364,"vw":50.986985},{"c":51.1,"h":51.36,"l":51.0402,"n":218,"o":51.26,"t":"2025-12-18T05:00:00Z","v":22080,"vw":51.187141},{"c":51.2726,"h":51.4882,"l":51.27,"n":251,"o":51.3,"t":"2025-12-19T05:00:00Z","v":19017,"vw":51.402103},{"c":51.52,"h":51.56,"l":51.35,"n":304,"o":51.35,"t":"2025-12-22T05:00:00Z","v":30977,"vw":51.488131},{"c":51.86,"h":51.925,"l":51.73,"n":340,"o":51.76,"t":"2025-12-23T05:00:00Z","v":42021,"vw":51.826468},{"c":51.93,"h":51.97,"l":51.8301,"n":271,"o":51.92,"t":"2025-12-24T05:00:00Z","v":23585,"vw":51.918531},{"c":51.5896,"h":51.62,"l":51.4761,"n":362,"o":51.57,"t":"2025-12-26T05:00:00Z","v":35476,"vw":51.534593},{"c":51.53,"h":51.72,"l":51.4,"n":411,"o":51.5,"t":"2025-12-29T05:00:00Z","v":34276,"vw":51.497271},{"c":51.68,"h":51.9,"l":51.65,"n":373,"o":51.71,"t":"2025-12-30T05:00:00Z","v":37532,"vw":51.742098},{"c":51.6046,"h":51.72,"l":51.3637,"n":300,"o":51.51,"t":"2025-12-31T05:00:00Z","v":21757,"vw":51.469861},{"c":51.9363,"h":51.96,"l":51.74,"n":298,"o":51.87,"t":"2026-01-02T05:00:00Z","v":49680,"vw":51.89049},{"c":52.16,"h":52.1684,"l":51.654,"n":353,"o":51.77,"t":"2026-01-05T05:00:00Z","v":33476,"vw":51.97998},{"c":52.035,"h":52.28,"l":52.01,"n":421,"o":52.23,"t":"2026-01-06T05:00:00Z","v":38381,"vw":52.09892},{"c":51.8435,"h":51.98,"l":51.81,"n":317,"o":51.98,"t":"2026-01-07T05:00:00Z","v":120425,"vw":51.874918},{"c":52.04,"h":52.17,"l":51.755,"n":246,"o":51.76,"t":"2026-01-08T05:00:00Z","v":21755,"vw":51.932056},{"c":52.1051,"h":52.5,"l":51.85,"n":329,"o":52.01,"t":"2026-01-09T05:00:00Z","v":46180,"vw":52.092755},{"c":52.3454,"h":52.37,"l":52.195,"n":337,"o":52.2,"t":"2026-01-12T05:00:00Z","v":36108,"vw":52.286757},{"c":52.09,"h":52.19,"l":52,"n":306,"o":52.16,"t":"2026-01-13T05:00:00Z","v":37893,"vw":52.085523},{"c":52.5268,"h":52.5499,"l":52.28,"n":280,"o":52.28,"t":"2026-01-14T05:00:00Z","v":73969,"vw":52.457033},{"c":52.4244,"h":52.5799,"l":52.405,"n":255,"o":52.46,"t":"2026-01-15T05:00:00Z","v":27366,"vw":52.505799},{"c":52.522,"h":52.55,"l":52.3765,"n":270,"o":52.55,"t":"2026-01-16T05:00:00Z","v":28621,"vw":52.463196},{"c":52.0161,"h":53.11,"l":51.92,"n":377,"o":52.05,"t":"2026-01-20T05:00:00Z","v":27633,"vw":52.108253},{"c":52.585,"h":52.63,"l":52.0613,"n":316,"o":52.28,"t":"2026-01-21T05:00:00Z","v":33572,"vw":52.33896},{"c":52.99,"h":53.89,"l":52.7601,"n":313,"o":52.9,"t":"2026-01-22T05:00:00Z","v":29405,"vw":52.98479},{"c":53.3224,"h":53.325,"l":52.81,"n":355,"o":52.92,"t":"2026-01-23T05:00:00Z","v":69023,"vw":53.155822},{"c":53.6798,"h":53.875,"l":53.65,"n":354,"o":53.69,"t":"2026-01-26T05:00:00Z","v":32328,"vw":53.748669},{"c":54.74,"h":54.88,"l":54.26,"n":481,"o":54.26,"t":"2026-01-27T05:00:00Z","v":42313,"vw":54.524929},{"c":54.38,"h":54.4699,"l":54.0482,"n":832,"o":54.45,"t":"2026-01-28T05:00:00Z","v":102586,"vw":54.297319},{"c":54.8301,"h":55.5,"l":54.35,"n":900,"o":54.969,"t":"2026-01-29T05:00:00Z","v":170347,"vw":54.935247},{"c":54.39,"h":54.85,"l":54.1481,"n":581,"o":54.85,"t":"2026-01-30T05:00:00Z","v":79356,"vw":54.461309},{"c":54.85,"h":55,"l":54.4342,"n":707,"o":54.53,"t":"2026-02-02T05:00:00Z","v":134943,"vw":54.650553},{"c":55.245,"h":55.245,"l":54.76,"n":793,"o":54.76,"t":"2026-02-03T05:00:00Z","v":124722,"vw":55.040038},{"c":55.8,"h":56.07,"l":55.55,"n":623,"o":56.04,"t":"2026-02-04T05:00:00Z","v":119695,"vw":55.776868},{"c":54.95,"h":55.325,"l":54.895,"n":610,"o":55.16,"t":"2026-02-05T05:00:00Z","v":53564,"vw":55.06846},{"c":55.93,"h":55.975,"l":55.48,"n":456,"o":55.55,"t":"2026-02-06T05:00:00Z","v":316307,"vw":55.727899},{"c":56.46,"h":56.489,"l":56.01,"n":516,"o":56.05,"t":"2026-02-09T05:00:00Z","v":58305,"vw":56.318116},{"c":56.24,"h":56.55,"l":56.24,"n":581,"o":56.52,"t":"2026-02-10T05:00:00Z","v":60591,"vw":56.409638},{"c":56.76,"h":56.8627,"l":56.39,"n":456,"o":56.67,"t":"2026-02-11T05:00:00Z","v":154298,"vw":56.557571},{"c":56.251,"h":56.76,"l":56.155,"n":440,"o":56.76,"t":"2026-02-12T05:00:00Z","v":51966,"vw":56.457179},{"c":56.1004,"h":56.2299,"l":55.735,"n":685,"o":55.95,"t":"2026-02-13T05:00:00Z","v":45174,"vw":56.064328},{"c":56.39,"h":56.39,"l":55.845,"n":453,"o":56.02,"t":"2026-02-17T05:00:00Z","v":31461,"vw":56.154136},{"c":56.425,"h":56.66,"l":56.28,"n":435,"o":56.54,"t":"2026-02-18T05:00:00Z","v":36807,"vw":56.514315},{"c":56.3799,"h":56.71,"l":56.07,"n":468,"o":56.14,"t":"2026-02-19T05:00:00Z","v":35519,"vw":56.276826},{"c":56.7654,"h":56.8099,"l":56.3432,"n":471,"o":56.35,"t":"2026-02-20T05:00:00Z","v":29138,"vw":56.612839},{"c":56.8109,"h":57.07,"l":56.6701,"n":541,"o":56.86,"t":"2026-02-23T05:00:00Z","v":49160,"vw":56.852401},{"c":57.0236,"h":57.09,"l":56.78,"n":470,"o":56.78,"t":"2026-02-24T05:00:00Z","v":34112,"vw":56.98882},{"c":57.5328,"h":57.6927,"l":57.205,"n":548,"o":57.29,"t":"2026-02-25T05:00:00Z","v":43142,"vw":57.462531},{"c":57.525,"h":57.5851,"l":57.22,"n":508,"o":57.43,"t":"2026-02-26T05:00:00Z","v":44756,"vw":57.409454},{"c":57.58,"h":57.81,"l":57.5,"n":785,"o":57.63,"t":"2026-02-27T05:00:00Z","v":38234,"vw":57.625882},{"c":56.62,"h":56.829,"l":56.35,"n":1447,"o":56.53,"t":"2026-03-02T05:00:00Z","v":47141,"vw":56.618196},{"c":54.94,"h":55.07,"l":53.81,"n":3858,"o":54.37,"t":"2026-03-03T05:00:00Z","v":126161,"vw":54.49222},{"c":55.2749,"h":55.4,"l":54.84,"n":1976,"o":55.1,"t":"2026-03-04T05:00:00Z","v":69137,"vw":55.032044},{"c":54.2998,"h":54.74,"l":53.86,"n":2356,"o":54.6,"t":"2026-03-05T05:00:00Z","v":81636,"vw":54.249353},{"c":54.1169,"h":54.31,"l":53.39,"n":3266,"o":53.55,"t":"2026-03-06T05:00:00Z","v":112153,"vw":53.943447},{"c":54.2,"h":54.49,"l":53,"n":1190,"o":53.33,"t":"2026-03-09T04:00:00Z","v":74451,"vw":53.555387},{"c":54.38,"h":55.1399,"l":54.35,"n":1250,"o":54.69,"t":"2026-03-10T04:00:00Z","v":90683,"vw":54.617527},{"c":54.4126,"h":54.5,"l":53.99,"n":2882,"o":54.15,"t":"2026-03-11T04:00:00Z","v":67654,"vw":54.29084},{"c":53.56,"h":53.8499,"l":53.38,"n":1368,"o":53.74,"t":"2026-03-12T04:00:00Z","v":57554,"vw":53.625411},{"c":53.1108,"h":53.85,"l":53.08,"n":632,"o":53.75,"t":"2026-03-13T04:00:00Z","v":47096,"vw":53.3611},{"c":53.9407,"h":54.04,"l":53.66,"n":986,"o":53.69,"t":"2026-03-16T04:00:00Z","v":71978,"vw":53.795765},{"c":54.3227,"h":54.59,"l":54.27,"n":740,"o":54.41,"t":"2026-03-17T04:00:00Z","v":39870,"vw":54.397023},{"c":53.55,"h":54.1429,"l":53.55,"n":1195,"o":54.06,"t":"2026-03-18T04:00:00Z","v":49341,"vw":54.010046},{"c":53.7083,"h":53.9,"l":52.82,"n":1203,"o":52.87,"t":"2026-03-19T04:00:00Z","v":60914,"vw":53.313127},{"c":52.3161,"h":53.41,"l":52.0881,"n":1132,"o":53.41,"t":"2026-03-20T04:00:00Z","v":67168,"vw":52.406574},{"c":52.89,"h":53.495,"l":52.56,"n":3252,"o":52.75,"t":"2026-03-23T04:00:00Z","v":155550,"vw":52.9867},{"c":52.96,"h":53.8079,"l":52.5046,"n":733,"o":52.601,"t":"2026-03-24T04:00:00Z","v":33761,"vw":52.962398},{"c":53.48,"h":53.7899,"l":53.4,"n":977,"o":53.59,"t":"2026-03-25T04:00:00Z","v":36350,"vw":53.596069},{"c":52.61,"h":53.25,"l":52.61,"n":651,"o":52.95,"t":"2026-03-26T04:00:00Z","v":57630,"vw":52.97212},{"c":52.38,"h":52.9,"l":52.38,"n":445,"o":52.64,"t":"2026-03-27T04:00:00Z","v":32705,"vw":52.602317},{"c":52.7688,"h":53.145,"l":52.58,"n":413,"o":53.01,"t":"2026-03-30T04:00:00Z","v":44036,"vw":52.844896},{"c":54.09,"h":54.18,"l":53.3,"n":832,"o":53.7,"t":"2026-03-31T04:00:00Z","v":45416,"vw":53.746706},{"c":54.639,"h":54.88,"l":54.435,"n":466,"o":54.77,"t":"2026-04-01T04:00:00Z","v":33633,"vw":54.649751},{"c":54.74,"h":54.74,"l":54.01,"n":410,"o":54.02,"t":"2026-04-02T04:00:00Z","v":16150,"vw":54.413833},{"c":54.85,"h":55.0402,"l":54.6347,"n":401,"o":54.64,"t":"2026-04-06T04:00:00Z","v":29770,"vw":54.927802},{"c":54.89,"h":55.335,"l":54.33,"n":265,"o":54.62,"t":"2026-04-07T04:00:00Z","v":76151,"vw":54.725571},{"c":56.54,"h":56.54,"l":55.98,"n":787,"o":56.18,"t":"2026-04-08T04:00:00Z","v":544334,"vw":56.346433},{"c":56.43,"h":56.6,"l":55.99,"n":817,"o":56.09,"t":"2026-04-09T04:00:00Z","v":105681,"vw":56.177863},{"c":56.44,"h":56.7588,"l":56.31,"n":436,"o":56.53,"t":"2026-04-10T04:00:00Z","v":39975,"vw":56.565357},{"c":56.73,"h":56.76,"l":55.96,"n":371,"o":56.03,"t":"2026-04-13T04:00:00Z","v":30217,"vw":56.489064},{"c":56.88,"h":56.88,"l":56.59,"n":330,"o":56.72,"t":"2026-04-14T04:00:00Z","v":36245,"vw":56.755572},{"c":56.5089,"h":56.58,"l":56.3902,"n":450,"o":56.53,"t":"2026-04-15T04:00:00Z","v":23954,"vw":56.490915},{"c":56.22,"h":56.55,"l":56.1101,"n":349,"o":56.55,"t":"2026-04-16T04:00:00Z","v":28884,"vw":56.312812},{"c":56.63,"h":56.76,"l":56.46,"n":334,"o":56.635,"t":"2026-04-17T04:00:00Z","v":25839,"vw":56.628042},{"c":56.39,"h":58.04,"l":56.2401,"n":473,"o":56.3016,"t":"2026-04-20T04:00:00Z","v":33872,"vw":56.562256},{"c":55.5743,"h":56.3799,"l":55.57,"n":458,"o":56.34,"t":"2026-04-21T04:00:00Z","v":26518,"vw":55.954278},{"c":55.7774,"h":56.08,"l":55.69,"n":266,"o":56.08,"t":"2026-04-22T04:00:00Z","v":20593,"vw":55.852413},{"c":55.5238,"h":55.95,"l":55.11,"n":322,"o":55.75,"t":"2026-04-23T04:00:00Z","v":27961,"vw":55.618206},{"c":55.7043,"h":55.77,"l":55.45,"n":356,"o":55.57,"t":"2026-04-24T04:00:00Z","v":23206,"vw":55.611837},{"c":55.5527,"h":55.8305,"l":55.5,"n":223,"o":55.75,"t":"2026-04-27T04:00:00Z","v":16943,"vw":55.600365},{"c":55.5861,"h":55.72,"l":55.45,"n":363,"o":55.57,"t":"2026-04-28T04:00:00Z","v":60290,"vw":55.586721},{"c":54.9215,"h":55.32,"l":54.88,"n":249,"o":55.32,"t":"2026-04-29T04:00:00Z","v":16300,"vw":55.111678},{"c":56.09,"h":56.32,"l":55.52,"n":423,"o":55.55,"t":"2026-04-30T04:00:00Z","v":34828,"vw":55.976953},{"c":56.0823,"h":56.5,"l":56.0823,"n":499,"o":56.27,"t":"2026-05-01T04:00:00Z","v":31498,"vw":56.321076},{"c":55.1827,"h":55.59,"l":55.09,"n":330,"o":55.47,"t":"2026-05-04T04:00:00Z","v":22241,"vw":55.367829},{"c":55.7845,"h":55.87,"l":55.5313,"n":243,"o":55.72,"t":"2026-05-05T04:00:00Z","v":17386,"vw":55.746915},{"c":56.8938,"h":56.919,"l":56.6779,"n":208,"o":56.79,"t":"2026-05-06T04:00:00Z","v":20181,"vw":56.79578},{"c":55.9254,"h":56.67,"l":55.8718,"n":284,"o":56.67,"t":"2026-05-07T04:00:00Z","v":25964,"vw":56.112025},{"c":56.341,"h":56.46,"l":56.14,"n":328,"o":56.26,"t":"2026-05-08T04:00:00Z","v":22442,"vw":56.277258},{"c":56.58,"h":56.7679,"l":56.56,"n":334,"o":56.61,"t":"2026-05-11T04:00:00Z","v":27007,"vw":56.657945},{"c":56.4189,"h":56.4799,"l":56.03,"n":302,"o":56.22,"t":"2026-05-12T04:00:00Z","v":47925,"vw":56.172485},{"c":56.6384,"h":56.7099,"l":56.24,"n":278,"o":56.24,"t":"2026-05-13T04:00:00Z","v":67887,"vw":56.440948},{"c":56.5298,"h":56.75,"l":56.5298,"n":330,"o":56.66,"t":"2026-05-14T04:00:00Z","v":16572,"vw":56.641409},{"c":55.7179,"h":55.9,"l":55.62,"n":314,"o":55.9,"t":"2026-05-15T04:00:00Z","v":19825,"vw":55.701734},{"c":56.3924,"h":56.3924,"l":56.025,"n":312,"o":56.03,"t":"2026-05-18T04:00:00Z","v":17224,"vw":56.165916},{"c":56.09,"h":56.28,"l":55.945,"n":584,"o":56.1,"t":"2026-05-19T04:00:00Z","v":36467,"vw":56.11233},{"c":56.74,"h":56.77,"l":56.07,"n":240,"o":56.07,"t":"2026-05-20T04:00:00Z","v":23279,"vw":56.501198},{"c":56.8162,"h":56.9696,"l":56.2846,"n":218,"o":56.32,"t":"2026-05-21T04:00:00Z","v":19880,"vw":56.540007},{"c":56.4026,"h":56.6478,"l":56.375,"n":170,"o":56.595,"t":"2026-05-22T04:00:00Z","v":9739,"vw":56.459316},{"c":56.8451,"h":57.0961,"l":56.73,"n":298,"o":56.95,"t":"2026-05-26T04:00:00Z","v":25550,"vw":56.84282},{"c":56.665,"h":56.75,"l":56.52,"n":278,"o":56.74,"t":"2026-05-27T04:00:00Z","v":63122,"vw":56.597077},{"c":56.4525,"h":56.6082,"l":56.25,"n":224,"o":56.32,"t":"2026-05-28T04:00:00Z","v":33888,"vw":56.45768},{"c":56.44,"h":56.775,"l":56.44,"n":243,"o":56.68,"t":"2026-05-29T04:00:00Z","v":28663,"vw":56.611086},{"c":56.1962,"h":56.335,"l":55.8601,"n":269,"o":56.02,"t":"2026-06-01T04:00:00Z","v":22173,"vw":56.130197},{"c":56.24,"h":56.55,"l":56.24,"n":375,"o":56.365,"t":"2026-06-02T04:00:00Z","v":128803,"vw":56.369053},{"c":55.7,"h":56.1399,"l":55.7,"n":325,"o":56.05,"t":"2026-06-03T04:00:00Z","v":116826,"vw":55.905174},{"c":55.83,"h":56.0953,"l":55.82,"n":292,"o":56.01,"t":"2026-06-04T04:00:00Z","v":119340,"vw":55.918364},{"c":54.95,"h":55.8399,"l":54.86,"n":337,"o":55.73,"t":"2026-06-05T04:00:00Z","v":33677,"vw":55.4227},{"c":55.05,"h":55.48,"l":55.05,"n":394,"o":55.38,"t":"2026-06-08T04:00:00Z","v":91482,"vw":55.286029},{"c":55.3,"h":55.64,"l":54.7179,"n":777,"o":55.61,"t":"2026-06-09T04:00:00Z","v":70762,"vw":55.295682},{"c":54.89,"h":55.41,"l":54.89,"n":320,"o":55.27,"t":"2026-06-10T04:00:00Z","v":51325,"vw":55.171174},{"c":56.33,"h":56.43,"l":55.36,"n":306,"o":55.66,"t":"2026-06-11T04:00:00Z","v":41751,"vw":55.968924},{"c":56.46,"h":56.6,"l":56.2,"n":296,"o":56.2,"t":"2026-06-12T04:00:00Z","v":19770,"vw":56.475122},{"c":56.4424,"h":56.7399,"l":56.41,"n":255,"o":56.69,"t":"2026-06-15T04:00:00Z","v":19839,"vw":56.529341},{"c":56.6702,"h":56.8821,"l":56.6501,"n":365,"o":56.69,"t":"2026-06-16T04:00:00Z","v":30435,"vw":56.772398},{"c":56.0124,"h":56.88,"l":55.92,"n":351,"o":56.62,"t":"2026-06-17T04:00:00Z","v":33175,"vw":56.604341},{"c":55.8249,"h":55.935,"l":55.781,"n":339,"o":55.93,"t":"2026-06-18T04:00:00Z","v":27225,"vw":55.861528},{"c":55.926,"h":56.01,"l":55.75,"n":275,"o":55.75,"t":"2026-06-22T04:00:00Z","v":22886,"vw":55.915447},{"c":55.07,"h":55.45,"l":54,"n":2252,"o":55.23,"t":"2026-06-23T04:00:00Z","v":411015,"vw":55.314351},{"c":54.85,"h":55.1,"l":54.7401,"n":1704,"o":54.94,"t":"2026-06-24T04:00:00Z","v":330503,"vw":54.93691},{"c":54.04,"h":54.33,"l":54,"n":1096,"o":54.09,"t":"2026-06-25T04:00:00Z","v":101055,"vw":54.155812},{"c":53.82,"h":54.3,"l":53.82,"n":561,"o":54.04,"t":"2026-06-26T04:00:00Z","v":72063,"vw":54.056444},{"c":54.212,"h":54.23,"l":53.94,"n":672,"o":54.2,"t":"2026-06-29T04:00:00Z","v":61006,"vw":54.136403},{"c":54.11,"h":54.19,"l":53.92,"n":703,"o":54.02,"t":"2026-06-30T04:00:00Z","v":59845,"vw":54.075731},{"c":53.83,"h":53.905,"l":53.35,"n":581,"o":53.56,"t":"2026-07-01T04:00:00Z","v":79693,"vw":53.765141},{"c":54.75,"h":54.976,"l":54.5,"n":441,"o":54.65,"t":"2026-07-02T04:00:00Z","v":36767,"vw":54.720949},{"c":55.07,"h":55.15,"l":54.86,"n":384,"o":54.86,"t":"2026-07-06T04:00:00Z","v":29563,"vw":55.034848},{"c":54.9,"h":55.345,"l":54.835,"n":400,"o":55.2,"t":"2026-07-07T04:00:00Z","v":62784,"vw":54.997987},{"c":54.6116,"h":54.6623,"l":54.161,"n":375,"o":54.45,"t":"2026-07-08T04:00:00Z","v":27821,"vw":54.494476},{"c":54.69,"h":54.81,"l":54.64,"n":400,"o":54.64,"t":"2026-07-09T04:00:00Z","v":29420,"vw":54.70862},{"c":55.065,"h":55.17,"l":54.92,"n":319,"o":55.05,"t":"2026-07-10T04:00:00Z","v":30183,"vw":55.06405},{"c":55.015,"h":55.32,"l":54.985,"n":427,"o":55.19,"t":"2026-07-13T04:00:00Z","v":22346,"vw":55.134454},{"c":55.41,"h":55.81,"l":55.4,"n":569,"o":55.56,"t":"2026-07-14T04:00:00Z","v":57533,"vw":55.583911},{"c":55.7348,"h":55.825,"l":55.52,"n":287,"o":55.61,"t":"2026-07-15T04:00:00Z","v":19936,"vw":55.650129},{"c":55.61,"h":55.7973,"l":55.405,"n":454,"o":55.42,"t":"2026-07-16T04:00:00Z","v":39283,"vw":55.55805},{"c":55.7719,"h":55.81,"l":55.56,"n":347,"o":55.56,"t":"2026-07-17T04:00:00Z","v":13406,"vw":55.702833},{"c":55.46,"h":55.72,"l":55.355,"n":314,"o":55.72,"t":"2026-07-20T04:00:00Z","v":17344,"vw":55.56165},{"c":55.865,"h":55.91,"l":55.575,"n":262,"o":55.77,"t":"2026-07-21T04:00:00Z","v":19474,"vw":55.840986},{"c":56.43,"h":56.6,"l":56.37,"n":269,"o":56.43,"t":"2026-07-22T04:00:00Z","v":23966,"vw":56.460675},{"c":55.89,"h":55.98,"l":55.6817,"n":299,"o":55.78,"t":"2026-07-23T04:00:00Z","v":27393,"vw":55.811426},{"c":56.185,"h":56.48,"l":56.1,"n":247,"o":56.1,"t":"2026-07-24T04:00:00Z","v":33047,"vw":56.214347},{"c":56.5,"h":56.59,"l":56.35,"n":255,"o":56.47,"t":"2026-07-27T04:00:00Z","v":16823,"vw":56.442899},{"c":56.55,"h":56.7599,"l":56.45,"n":268,"o":56.45,"t":"2026-07-28T04:00:00Z","v":22356,"vw":56.645922},{"c":56.71,"h":57.08,"l":56.4025,"n":491,"o":56.59,"t":"2026-07-29T04:00:00Z","v":67185,"vw":56.613744},{"c":57.747,"h":57.94,"l":57.41,"n":476,"o":57.43,"t":"2026-07-30T04:00:00Z","v":36918,"vw":57.643782},{"c":57.57,"h":57.7,"l":57.04,"n":405,"o":57.52,"t":"2026-07-31T04:00:00Z","v":21015,"vw":57.473241},{"c":57.7575,"h":57.85,"l":57.6,"n":367,"o":57.66,"t":"2026-08-03T04:00:00Z","v":31732,"vw":57.725723},{"c":57.87,"h":58.055,"l":57.72,"n":359,"o":57.92,"t":"2026-08-04T04:00:00Z","v":24929,"vw":57.909522},{"c":57.855,"h":58.03,"l":57.79,"n":317,"o":58.02,"t":"2026-08-05T04:00:00Z","v":19191,"vw":57.869222},{"c":57.9616,"h":58.2099,"l":57.91,"n":264,"o":58.12,"t":"2026-08-06T04:00:00Z","v":22578,"vw":58.053755},{"c":58.3753,"h":58.46,"l":58.29,"n":282,"o":58.46,"t":"2026-08-07T04:00:00Z","v":22555,"vw":58.362534},{"c":58.17,"h":58.275,"l":58.0052,"n":325,"o":58.16,"t":"2026-08-10T04:00:00Z","v":11506,"vw":58.162448},{"c":58.0965,"h":58.27,"l":57.96,"n":245,"o":58.27,"t":"2026-08-11T04:00:00Z","v":14654,"vw":58.133023},{"c":58.0759,"h":58.2749,"l":58,"n":228,"o":58.14,"t":"2026-08-12T04:00:00Z","v":11990,"vw":58.118463},{"c":58.2013,"h":58.505,"l":58.0387,"n":281,"o":58.16,"t":"2026-08-13T04:00:00Z","v":21103,"vw":58.1546},{"c":58.3254,"h":58.4699,"l":58.26,"n":226,"o":58.405,"t":"2026-08-14T04:00:00Z","v":12497,"vw":58.379307},{"c":58.2162,"h":58.4693,"l":58.13,"n":240,"o":58.37,"t":"2026-08-17T04:00:00Z","v":24574,"vw":58.233584},{"c":58.1761,"h":58.48,"l":58.04,"n":326,"o":58.24,"t":"2026-08-18T04:00:00Z","v":35403,"vw":58.236612},{"c":58.495,"h":58.6472,"l":58.3,"n":246,"o":58.51,"t":"2026-08-19T04:00:00Z","v":14854,"vw":58.469941},{"c":58.5119,"h":58.69,"l":58.4301,"n":263,"o":58.45,"t":"2026-08-20T04:00:00Z","v":22248,"vw":58.55683},{"c":58.9468,"h":58.985,"l":58.86,"n":259,"o":58.96,"t":"2026-08-21T04:00:00Z","v":18478,"vw":58.93174},{"c":59.0349,"h":59.0499,"l":58.85,"n":269,"o":58.93,"t":"2026-08-24T04:00:00Z","v":25663,"vw":58.990433},{"c":59.1132,"h":59.1775,"l":58.89,"n":340,"o":59.07,"t":"2026-08-25T04:00:00Z","v":66044,"vw":59.06355},{"c":58.71,"h":59.06,"l":58.71,"n":296,"o":59.06,"t":"2026-08-26T04:00:00Z","v":25583,"vw":58.867948},{"c":58.3702,"h":58.45,"l":58.22,"n":315,"o":58.45,"t":"2026-08-27T04:00:00Z","v":18410,"vw":58.343009},{"c":58.2909,"h":58.66,"l":57.4915,"n":238,"o":58.66,"t":"2026-08-28T04:00:00Z","v":13288,"vw":58.364955},{"c":58.51,"h":58.68,"l":58.31,"n":208,"o":58.66,"t":"2026-08-31T04:00:00Z","v":11707,"vw":58.411038},{"c":58.23,"h":58.52,"l":58.165,"n":229,"o":58.29,"t":"2026-09-01T04:00:00Z","v":12680,"vw":58.290218},{"c":58.346,"h":58.4,"l":58.13,"n":209,"o":58.27,"t":"2026-09-02T04:00:00Z","v":18778,"vw":58.268823},{"c":58.945,"h":58.979,"l":58.5901,"n":290,"o":58.71,"t":"2026-09-03T04:00:00Z","v":24489,"vw":58.871438},{"c":58.8765,"h":59.0272,"l":58.67,"n":230,"o":58.67,"t":"2026-09-04T04:00:00Z","v":14808,"vw":58.889248},{"c":58.594,"h":58.85,"l":58.594,"n":298,"o":58.85,"t":"2026-09-08T04:00:00Z","v":30096,"vw":58.756986},{"c":58.41,"h":58.63,"l":58.19,"n":286,"o":58.63,"t":"2026-09-09T04:00:00Z","v":22045,"vw":58.380655},{"c":58.0132,"h":58.35,"l":57.911,"n":323,"o":58.21,"t":"2026-09-10T04:00:00Z","v":42098,"vw":58.124879},{"c":58.3879,"h":58.64,"l":58.31,"n":201,"o":58.62,"t":"2026-09-11T04:00:00Z","v":15328,"vw":58.44055},{"c":58.2054,"h":58.415,"l":57.95,"n":275,"o":58.08,"t":"2026-09-14T04:00:00Z","v":12983,"vw":58.253136},{"c":58.02,"h":58.11,"l":57.8701,"n":235,"o":58.06,"t":"2026-09-15T04:00:00Z","v":16355,"vw":57.99496},{"c":57.7551,"h":58.3,"l":57.5038,"n":246,"o":58.2,"t":"2026-09-16T04:00:00Z","v":18145,"vw":58.126114},{"c":58.33,"h":58.52,"l":58.33,"n":199,"o":58.34,"t":"2026-09-17T04:00:00Z","v":13896,"vw":58.402016},{"c":57.6893,"h":57.79,"l":57.53,"n":234,"o":57.66,"t":"2026-09-18T04:00:00Z","v":19110,"vw":57.677375},{"c":58.08,"h":58.22,"l":57.99,"n":332,"o":58.22,"t":"2026-09-21T04:00:00Z","v":38386,"vw":58.08739},{"c":58.0162,"h":58.0821,"l":57.68,"n":248,"o":57.96,"t":"2026-09-22T04:00:00Z","v":27333,"vw":57.936181},{"c":57.13,"h":57.47,"l":56.9,"n":288,"o":57.47,"t":"2026-09-23T04:00:00Z","v":27329,"vw":57.193493},{"c":57.1,"h":57.29,"l":56.925,"n":318,"o":57.15,"t":"2026-09-24T04:00:00Z","v":27911,"vw":57.122783},{"c":57.1,"h":57.185,"l":56.78,"n":308,"o":56.89,"t":"2026-09-25T04:00:00Z","v":29181,"vw":56.947816},{"c":56.82,"h":57.2101,"l":56.71,"n":549,"o":57.03,"t":"2026-09-28T04:00:00Z","v":44974,"vw":56.930632},{"c":56.37,"h":56.5,"l":56.03,"n":293,"o":56.5,"t":"2026-09-29T04:00:00Z","v":25439,"vw":56.303026},{"c":55.81,"h":56.425,"l":55.81,"n":354,"o":56.41,"t":"2026-09-30T04:00:00Z","v":27656,"vw":56.16241},{"c":55.0752,"h":55.3216,"l":54.93,"n":396,"o":55.2,"t":"2026-10-01T04:00:00Z","v":34966,"vw":55.02919},{"c":55.3246,"h":55.3689,"l":55.0822,"n":273,"o":55.17,"t":"2026-10-02T04:00:00Z","v":19048,"vw":55.288856},{"c":55.3399,"h":55.4599,"l":54.96,"n":312,"o":55.2,"t":"2026-10-05T04:00:00Z","v":17381,"vw":55.269844},{"c":55.51,"h":55.71,"l":55.505,"n":202,"o":55.52,"t":"2026-10-06T04:00:00Z","v":17024,"vw":55.570823},{"c":54.9088,"h":54.96,"l":54.6701,"n":201,"o":54.8841,"t":"2026-10-07T04:00:00Z","v":16873,"vw":54.809109},{"c":54.9491,"h":54.9999,"l":54.49,"n":226,"o":54.8,"t":"2026-10-08T04:00:00Z","v":16012,"vw":54.740893},{"c":55.1181,"h":55.17,"l":54.975,"n":247,"o":55.08,"t":"2026-10-09T04:00:00Z","v":15782,"vw":55.069075},{"c":55.1281,"h":55.22,"l":55.115,"n":192,"o":55.16,"t":"2026-10-12T04:00:00Z","v":11449,"vw":55.167091},{"c":55.6404,"h":55.76,"l":55.53,"n":229,"o":55.64,"t":"2026-10-13T04:00:00Z","v":24151,"vw":55.631676},{"c":55.385,"h":55.41,"l":55.12,"n":186,"o":55.41,"t":"2026-10-14T04:00:00Z","v":12906,"vw":55.307251},{"c":55.7745,"h":55.779,"l":55.5,"n":197,"o":55.66,"t":"2026-10-15T04:00:00Z","v":16704,"vw":55.665027},{"c":55.984,"h":56.4199,"l":55.915,"n":200,"o":56.25,"t":"2026-10-16T04:00:00Z","v":14760,"vw":56.174065},{"c":55.28,"h":55.665,"l":55.28,"n":234,"o":55.61,"t":"2026-10-19T04:00:00Z","v":10648,"vw":55.556154},{"c":55.99,"h":55.99,"l":55.69,"n":274,"o":55.69,"t":"2026-10-20T04:00:00Z","v":15380,"vw":55.851526},{"c":55.93,"h":56.13,"l":55.7987,"n":277,"o":56.13,"t":"2026-10-21T04:00:00Z","v":27779,"vw":56.002086},{"c":55.655,"h":55.78,"l":55.3975,"n":280,"o":55.61,"t":"2026-10-22T04:00:00Z","v":18328,"vw":55.604669}],"volatilityBars":[{"c":58.17,"h":58.22,"l":58.17,"n":17,"o":58.22,"t":"2026-09-21T13:30:00Z","v":6753,"vw":58.178039},{"c":58.04,"h":58.075,"l":58,"n":8,"o":58.075,"t":"2026-09-21T13:45:00Z","v":1104,"vw":58.042285},{"c":58.065,"h":58.065,"l":58.0626,"n":7,"o":58.0626,"t":"2026-09-21T14:15:00Z","v":3363,"vw":58.06388},{"c":58.0683,"h":58.0683,"l":58.0683,"n":1,"o":58.0683,"t":"2026-09-21T14:30:00Z","v":177,"vw":58.0683},{"c":58.04,"h":58.05,"l":58,"n":20,"o":58.05,"t":"2026-09-21T14:45:00Z","v":3752,"vw":58.040302},{"c":58.045,"h":58.0789,"l":58.0207,"n":8,"o":58.0789,"t":"2026-09-21T15:00:00Z","v":464,"vw":58.048361},{"c":58.045,"h":58.045,"l":58.045,"n":5,"o":58.045,"t":"2026-09-21T15:15:00Z","v":1195,"vw":58.045},{"c":58.02,"h":58.02,"l":57.99,"n":9,"o":58.01,"t":"2026-09-21T15:30:00Z","v":3065,"vw":57.992488},{"c":58.025,"h":58.025,"l":58.025,"n":6,"o":58.025,"t":"2026-09-21T15:45:00Z","v":450,"vw":58.025},{"c":58.085,"h":58.085,"l":58.085,"n":1,"o":58.085,"t":"2026-09-21T16:00:00Z","v":500,"vw":58.085},{"c":58.05,"h":58.111,"l":58.05,"n":9,"o":58.111,"t":"2026-09-21T16:15:00Z","v":2479,"vw":58.100059},{"c":58.06,"h":58.13,"l":58.06,"n":2,"o":58.13,"t":"2026-09-21T16:45:00Z","v":388,"vw":58.089948},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-09-21T17:00:00Z","v":3903,"vw":58.06},{"c":58.06,"h":58.095,"l":58.06,"n":3,"o":58.095,"t":"2026-09-21T17:30:00Z","v":834,"vw":58.066698},{"c":58.095,"h":58.095,"l":58.095,"n":1,"o":58.095,"t":"2026-09-21T17:45:00Z","v":153,"vw":58.095},{"c":58.0534,"h":58.095,"l":58.0534,"n":8,"o":58.095,"t":"2026-09-21T18:00:00Z","v":515,"vw":58.068647},{"c":58.09,"h":58.125,"l":58.07,"n":12,"o":58.07,"t":"2026-09-21T18:15:00Z","v":2481,"vw":58.075606},{"c":58.135,"h":58.135,"l":58.1,"n":4,"o":58.1,"t":"2026-09-21T18:30:00Z","v":1200,"vw":58.125972},{"c":58.115,"h":58.16,"l":58.115,"n":5,"o":58.115,"t":"2026-09-21T19:00:00Z","v":509,"vw":58.133},{"c":58.1586,"h":58.1586,"l":58.1586,"n":1,"o":58.1586,"t":"2026-09-21T19:15:00Z","v":247,"vw":58.1586},{"c":58.18,"h":58.18,"l":58.12,"n":10,"o":58.16,"t":"2026-09-21T19:30:00Z","v":613,"vw":58.15},{"c":58.1,"h":58.18,"l":58.1,"n":27,"o":58.18,"t":"2026-09-21T19:45:00Z","v":1937,"vw":58.129643},{"c":57.96,"h":57.96,"l":57.96,"n":5,"o":57.96,"t":"2026-09-22T13:30:00Z","v":553,"vw":57.96},{"c":57.9901,"h":57.9901,"l":57.9901,"n":2,"o":57.9901,"t":"2026-09-22T13:45:00Z","v":257,"vw":57.9901},{"c":58.0314,"h":58.0314,"l":58.0314,"n":1,"o":58.0314,"t":"2026-09-22T14:00:00Z","v":700,"vw":58.0314},{"c":58.025,"h":58.05,"l":57.99,"n":15,"o":57.99,"t":"2026-09-22T14:15:00Z","v":5513,"vw":57.995689},{"c":57.91,"h":57.99,"l":57.89,"n":15,"o":57.99,"t":"2026-09-22T14:30:00Z","v":6138,"vw":57.972257},{"c":57.9599,"h":57.9599,"l":57.9599,"n":1,"o":57.9599,"t":"2026-09-22T14:45:00Z","v":172,"vw":57.9599},{"c":57.905,"h":57.9883,"l":57.905,"n":4,"o":57.912,"t":"2026-09-22T15:15:00Z","v":1198,"vw":57.933547},{"c":57.78,"h":57.88,"l":57.78,"n":11,"o":57.8577,"t":"2026-09-22T15:30:00Z","v":1511,"vw":57.864871},{"c":57.72,"h":57.79,"l":57.68,"n":9,"o":57.7,"t":"2026-09-22T15:45:00Z","v":1454,"vw":57.734767},{"c":57.8399,"h":57.8399,"l":57.72,"n":3,"o":57.72,"t":"2026-09-22T16:00:00Z","v":300,"vw":57.7733},{"c":57.7501,"h":57.8055,"l":57.7501,"n":2,"o":57.8055,"t":"2026-09-22T16:15:00Z","v":378,"vw":57.783956},{"c":57.895,"h":57.895,"l":57.735,"n":8,"o":57.735,"t":"2026-09-22T16:45:00Z","v":856,"vw":57.832403},{"c":57.84,"h":57.8853,"l":57.84,"n":3,"o":57.85,"t":"2026-09-22T17:15:00Z","v":1380,"vw":57.848483},{"c":57.775,"h":57.9186,"l":57.775,"n":9,"o":57.87,"t":"2026-09-22T17:30:00Z","v":1344,"vw":57.866522},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-09-22T17:45:00Z","v":100,"vw":57.89},{"c":57.915,"h":57.915,"l":57.915,"n":2,"o":57.915,"t":"2026-09-22T18:00:00Z","v":200,"vw":57.915},{"c":57.98,"h":58.07,"l":57.98,"n":2,"o":58.07,"t":"2026-09-22T18:30:00Z","v":387,"vw":58.040465},{"c":57.94,"h":58.0112,"l":57.931,"n":13,"o":57.94,"t":"2026-09-22T19:00:00Z","v":1584,"vw":57.960527},{"c":58.0026,"h":58.0026,"l":58.0026,"n":6,"o":58.0026,"t":"2026-09-22T19:15:00Z","v":252,"vw":58.0026},{"c":58.07,"h":58.0821,"l":57.99,"n":11,"o":57.99,"t":"2026-09-22T19:30:00Z","v":1048,"vw":58.026735},{"c":57.47,"h":57.47,"l":57.47,"n":2,"o":57.47,"t":"2026-09-23T13:15:00Z","v":226,"vw":57.47},{"c":57.3739,"h":57.47,"l":57.285,"n":9,"o":57.47,"t":"2026-09-23T13:30:00Z","v":2632,"vw":57.451212},{"c":57.2401,"h":57.32,"l":57.2401,"n":4,"o":57.32,"t":"2026-09-23T13:45:00Z","v":572,"vw":57.305422},{"c":57.37,"h":57.37,"l":57.31,"n":11,"o":57.361,"t":"2026-09-23T14:15:00Z","v":2668,"vw":57.32525},{"c":57.29,"h":57.29,"l":57.29,"n":3,"o":57.29,"t":"2026-09-23T14:45:00Z","v":229,"vw":57.29},{"c":57.32,"h":57.3232,"l":57.21,"n":8,"o":57.315,"t":"2026-09-23T15:00:00Z","v":1220,"vw":57.293854},{"c":57.25,"h":57.31,"l":57.25,"n":5,"o":57.31,"t":"2026-09-23T15:15:00Z","v":397,"vw":57.279072},{"c":57.21,"h":57.3089,"l":57.21,"n":5,"o":57.25,"t":"2026-09-23T15:45:00Z","v":1969,"vw":57.243365},{"c":57.2149,"h":57.2149,"l":57.205,"n":2,"o":57.205,"t":"2026-09-23T16:00:00Z","v":561,"vw":57.206959},{"c":57.16,"h":57.205,"l":57.16,"n":4,"o":57.205,"t":"2026-09-23T16:15:00Z","v":561,"vw":57.193877},{"c":57.1602,"h":57.1602,"l":57.1602,"n":1,"o":57.1602,"t":"2026-09-23T16:30:00Z","v":494,"vw":57.1602},{"c":57.025,"h":57.1,"l":57.025,"n":4,"o":57.1,"t":"2026-09-23T16:45:00Z","v":421,"vw":57.074243},{"c":56.915,"h":57.07,"l":56.915,"n":12,"o":57.03,"t":"2026-09-23T17:00:00Z","v":2308,"vw":57.03262},{"c":57.0543,"h":57.0543,"l":56.9,"n":4,"o":56.9,"t":"2026-09-23T17:15:00Z","v":764,"vw":56.973515},{"c":57.015,"h":57.02,"l":57.015,"n":6,"o":57.02,"t":"2026-09-23T17:30:00Z","v":1433,"vw":57.019264},{"c":57.145,"h":57.15,"l":57.12,"n":11,"o":57.15,"t":"2026-09-23T17:45:00Z","v":1603,"vw":57.141631},{"c":57.14,"h":57.14,"l":57.11,"n":5,"o":57.11,"t":"2026-09-23T18:30:00Z","v":304,"vw":57.126961},{"c":57.1217,"h":57.1217,"l":57.1217,"n":1,"o":57.1217,"t":"2026-09-23T18:45:00Z","v":700,"vw":57.1217},{"c":57.115,"h":57.14,"l":57.08,"n":9,"o":57.08,"t":"2026-09-23T19:00:00Z","v":2029,"vw":57.113697},{"c":57.1482,"h":57.1482,"l":57.1,"n":10,"o":57.1,"t":"2026-09-23T19:30:00Z","v":2839,"vw":57.127315},{"c":57.13,"h":57.13,"l":57.095,"n":15,"o":57.095,"t":"2026-09-23T19:45:00Z","v":854,"vw":57.10099},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-09-24T13:15:00Z","v":500,"vw":57.17},{"c":57.0825,"h":57.15,"l":57.0825,"n":8,"o":57.15,"t":"2026-09-24T13:30:00Z","v":1149,"vw":57.143946},{"c":57.07,"h":57.155,"l":57.07,"n":3,"o":57.155,"t":"2026-09-24T13:45:00Z","v":5258,"vw":57.074142},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-09-24T14:00:00Z","v":1204,"vw":57.18},{"c":57.08,"h":57.132,"l":57.08,"n":6,"o":57.08,"t":"2026-09-24T14:30:00Z","v":707,"vw":57.106257},{"c":57,"h":57.07,"l":57,"n":4,"o":57.07,"t":"2026-09-24T14:45:00Z","v":424,"vw":57.053412},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-09-24T15:00:00Z","v":1285,"vw":57},{"c":56.9534,"h":56.9534,"l":56.925,"n":3,"o":56.925,"t":"2026-09-24T15:15:00Z","v":555,"vw":56.939123},{"c":56.9585,"h":56.9585,"l":56.9585,"n":4,"o":56.9585,"t":"2026-09-24T15:30:00Z","v":731,"vw":56.9585},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-09-24T16:00:00Z","v":100,"vw":56.96},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-09-24T16:15:00Z","v":100,"vw":57.29},{"c":57.23,"h":57.23,"l":57.23,"n":3,"o":57.23,"t":"2026-09-24T16:30:00Z","v":215,"vw":57.23},{"c":57.2,"h":57.23,"l":57.18,"n":7,"o":57.23,"t":"2026-09-24T17:00:00Z","v":5195,"vw":57.20171},{"c":57.145,"h":57.25,"l":57.145,"n":4,"o":57.25,"t":"2026-09-24T17:15:00Z","v":375,"vw":57.200269},{"c":57.16,"h":57.16,"l":57.155,"n":3,"o":57.155,"t":"2026-09-24T17:30:00Z","v":800,"vw":57.156875},{"c":57.11,"h":57.11,"l":57.11,"n":5,"o":57.11,"t":"2026-09-24T17:45:00Z","v":700,"vw":57.11},{"c":57.11,"h":57.11,"l":57.1,"n":4,"o":57.1,"t":"2026-09-24T18:00:00Z","v":278,"vw":57.105},{"c":57.23,"h":57.23,"l":57.105,"n":13,"o":57.105,"t":"2026-09-24T18:15:00Z","v":1148,"vw":57.1572},{"c":57.15,"h":57.16,"l":57.15,"n":3,"o":57.16,"t":"2026-09-24T18:30:00Z","v":240,"vw":57.155},{"c":57.145,"h":57.145,"l":57.145,"n":2,"o":57.145,"t":"2026-09-24T18:45:00Z","v":201,"vw":57.145},{"c":57.09,"h":57.09,"l":57.09,"n":3,"o":57.09,"t":"2026-09-24T19:00:00Z","v":103,"vw":57.09},{"c":57.14,"h":57.14,"l":57.09,"n":13,"o":57.125,"t":"2026-09-24T19:15:00Z","v":1000,"vw":57.12992},{"c":57.14,"h":57.14,"l":57.14,"n":6,"o":57.14,"t":"2026-09-24T19:30:00Z","v":657,"vw":57.14},{"c":57.101,"h":57.2,"l":57.1,"n":14,"o":57.145,"t":"2026-09-24T19:45:00Z","v":1623,"vw":57.144728},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-09-24T20:00:00Z","v":121,"vw":57.1},{"c":56.89,"h":56.89,"l":56.89,"n":4,"o":56.89,"t":"2026-09-25T13:30:00Z","v":248,"vw":56.89},{"c":56.8008,"h":56.9085,"l":56.8008,"n":3,"o":56.9085,"t":"2026-09-25T14:00:00Z","v":825,"vw":56.847016},{"c":56.85,"h":56.85,"l":56.79,"n":7,"o":56.79,"t":"2026-09-25T14:15:00Z","v":1089,"vw":56.842056},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-09-25T14:30:00Z","v":1025,"vw":56.83},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-09-25T14:45:00Z","v":173,"vw":56.78},{"c":56.85,"h":56.85,"l":56.85,"n":3,"o":56.85,"t":"2026-09-25T15:00:00Z","v":240,"vw":56.85},{"c":56.88,"h":56.92,"l":56.875,"n":29,"o":56.8779,"t":"2026-09-25T15:15:00Z","v":7865,"vw":56.883462},{"c":56.88,"h":56.915,"l":56.88,"n":5,"o":56.89,"t":"2026-09-25T15:30:00Z","v":860,"vw":56.899539},{"c":56.9499,"h":56.95,"l":56.79,"n":36,"o":56.8496,"t":"2026-09-25T15:45:00Z","v":5299,"vw":56.935973},{"c":57.185,"h":57.185,"l":56.95,"n":3,"o":56.95,"t":"2026-09-25T16:00:00Z","v":1711,"vw":57.037288},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-09-25T16:45:00Z","v":149,"vw":57},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-09-25T17:00:00Z","v":400,"vw":57.06},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-25T17:15:00Z","v":400,"vw":57},{"c":57.055,"h":57.12,"l":56.97,"n":9,"o":57.04,"t":"2026-09-25T17:30:00Z","v":1460,"vw":57.021213},{"c":56.97,"h":57.04,"l":56.97,"n":7,"o":57.04,"t":"2026-09-25T18:00:00Z","v":883,"vw":57.018788},{"c":57.02,"h":57.11,"l":57.02,"n":11,"o":57.075,"t":"2026-09-25T18:15:00Z","v":906,"vw":57.083301},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-09-25T18:30:00Z","v":500,"vw":57.04},{"c":57.1317,"h":57.1317,"l":57.115,"n":5,"o":57.115,"t":"2026-09-25T18:45:00Z","v":574,"vw":57.12168},{"c":57.123,"h":57.147,"l":57.123,"n":7,"o":57.147,"t":"2026-09-25T19:00:00Z","v":478,"vw":57.139165},{"c":57.08,"h":57.125,"l":57.08,"n":10,"o":57.125,"t":"2026-09-25T19:15:00Z","v":666,"vw":57.094818},{"c":57.145,"h":57.16,"l":57.08,"n":8,"o":57.08,"t":"2026-09-25T19:30:00Z","v":1141,"vw":57.101996},{"c":57.1,"h":57.1,"l":57.1,"n":5,"o":57.1,"t":"2026-09-25T20:00:00Z","v":112,"vw":57.1},{"c":57.03,"h":57.03,"l":57.03,"n":6,"o":57.03,"t":"2026-09-28T13:30:00Z","v":1192,"vw":57.03},{"c":57.055,"h":57.055,"l":57.055,"n":2,"o":57.055,"t":"2026-09-28T14:15:00Z","v":191,"vw":57.055},{"c":57.01,"h":57.09,"l":57.01,"n":10,"o":57.09,"t":"2026-09-28T14:30:00Z","v":673,"vw":57.039126},{"c":56.89,"h":56.89,"l":56.8872,"n":3,"o":56.8872,"t":"2026-09-28T14:45:00Z","v":972,"vw":56.888609},{"c":56.93,"h":56.95,"l":56.91,"n":10,"o":56.91,"t":"2026-09-28T15:00:00Z","v":706,"vw":56.924486},{"c":56.95,"h":56.95,"l":56.785,"n":33,"o":56.8801,"t":"2026-09-28T15:15:00Z","v":3665,"vw":56.862814},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-09-28T15:30:00Z","v":752,"vw":56.8},{"c":56.895,"h":56.895,"l":56.85,"n":14,"o":56.85,"t":"2026-09-28T15:45:00Z","v":888,"vw":56.877571},{"c":56.9242,"h":56.9242,"l":56.87,"n":4,"o":56.87,"t":"2026-09-28T16:00:00Z","v":464,"vw":56.905916},{"c":57.2101,"h":57.2101,"l":57.2101,"n":2,"o":57.2101,"t":"2026-09-28T16:15:00Z","v":276,"vw":57.2101},{"c":57.065,"h":57.065,"l":57.065,"n":3,"o":57.065,"t":"2026-09-28T16:30:00Z","v":1721,"vw":57.065},{"c":57.07,"h":57.07,"l":57.01,"n":3,"o":57.01,"t":"2026-09-28T16:45:00Z","v":944,"vw":57.021077},{"c":57.025,"h":57.025,"l":56.99,"n":4,"o":56.99,"t":"2026-09-28T17:00:00Z","v":595,"vw":57.003952},{"c":57.1108,"h":57.1308,"l":57.1101,"n":4,"o":57.1308,"t":"2026-09-28T17:30:00Z","v":584,"vw":57.12052},{"c":57.16,"h":57.16,"l":57.16,"n":2,"o":57.16,"t":"2026-09-28T18:00:00Z","v":157,"vw":57.16},{"c":56.97,"h":56.9928,"l":56.97,"n":9,"o":56.9928,"t":"2026-09-28T18:30:00Z","v":1095,"vw":56.990466},{"c":57.06,"h":57.06,"l":57.06,"n":6,"o":57.06,"t":"2026-09-28T18:45:00Z","v":381,"vw":57.06},{"c":57.048,"h":57.06,"l":57.048,"n":12,"o":57.06,"t":"2026-09-28T19:00:00Z","v":323,"vw":57.055352},{"c":57.065,"h":57.065,"l":57.065,"n":7,"o":57.065,"t":"2026-09-28T19:15:00Z","v":325,"vw":57.065},{"c":56.71,"h":57.03,"l":56.71,"n":107,"o":57.03,"t":"2026-09-28T19:45:00Z","v":17580,"vw":56.908718},{"c":56.82,"h":56.82,"l":56.82,"n":4,"o":56.82,"t":"2026-09-28T20:00:00Z","v":996,"vw":56.82},{"c":56.4885,"h":56.5,"l":56.4019,"n":17,"o":56.5,"t":"2026-09-29T13:30:00Z","v":4081,"vw":56.491121},{"c":56.475,"h":56.475,"l":56.475,"n":1,"o":56.475,"t":"2026-09-29T13:45:00Z","v":109,"vw":56.475},{"c":56.49,"h":56.49,"l":56.44,"n":8,"o":56.44,"t":"2026-09-29T14:00:00Z","v":3279,"vw":56.485435},{"c":56.44,"h":56.485,"l":56.44,"n":13,"o":56.44,"t":"2026-09-29T14:15:00Z","v":821,"vw":56.448633},{"c":56.3,"h":56.44,"l":56.3,"n":10,"o":56.44,"t":"2026-09-29T14:30:00Z","v":1057,"vw":56.377204},{"c":56.255,"h":56.3,"l":56.255,"n":4,"o":56.3,"t":"2026-09-29T14:45:00Z","v":400,"vw":56.28875},{"c":56.16,"h":56.2,"l":56.16,"n":3,"o":56.2,"t":"2026-09-29T15:00:00Z","v":281,"vw":56.18},{"c":56.09,"h":56.14,"l":56.09,"n":5,"o":56.11,"t":"2026-09-29T15:15:00Z","v":715,"vw":56.117337},{"c":56.13,"h":56.2077,"l":56.1,"n":8,"o":56.1,"t":"2026-09-29T15:30:00Z","v":938,"vw":56.152513},{"c":56.09,"h":56.16,"l":56.09,"n":8,"o":56.16,"t":"2026-09-29T15:45:00Z","v":661,"vw":56.130894},{"c":56.11,"h":56.11,"l":56.11,"n":4,"o":56.11,"t":"2026-09-29T16:00:00Z","v":308,"vw":56.11},{"c":56.178,"h":56.178,"l":56.09,"n":6,"o":56.09,"t":"2026-09-29T16:15:00Z","v":462,"vw":56.153419},{"c":56.145,"h":56.145,"l":56.145,"n":1,"o":56.145,"t":"2026-09-29T16:30:00Z","v":213,"vw":56.145},{"c":56.03,"h":56.1,"l":56.03,"n":2,"o":56.1,"t":"2026-09-29T16:45:00Z","v":2069,"vw":56.096583},{"c":56.1,"h":56.159,"l":56.095,"n":7,"o":56.159,"t":"2026-09-29T17:45:00Z","v":2102,"vw":56.126856},{"c":56.185,"h":56.185,"l":56.185,"n":2,"o":56.185,"t":"2026-09-29T18:00:00Z","v":102,"vw":56.185},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-09-29T18:15:00Z","v":100,"vw":56.26},{"c":56.29,"h":56.29,"l":56.25,"n":5,"o":56.25,"t":"2026-09-29T18:30:00Z","v":431,"vw":56.278796},{"c":56.23,"h":56.28,"l":56.23,"n":4,"o":56.28,"t":"2026-09-29T18:45:00Z","v":2208,"vw":56.234545},{"c":56.315,"h":56.32,"l":56.28,"n":5,"o":56.32,"t":"2026-09-29T19:00:00Z","v":467,"vw":56.306846},{"c":56.32,"h":56.3247,"l":56.315,"n":11,"o":56.3247,"t":"2026-09-29T19:15:00Z","v":675,"vw":56.322115},{"c":56.315,"h":56.315,"l":56.315,"n":3,"o":56.315,"t":"2026-09-29T19:30:00Z","v":270,"vw":56.315},{"c":56.32,"h":56.32,"l":56.31,"n":5,"o":56.31,"t":"2026-09-29T19:45:00Z","v":404,"vw":56.3125},{"c":56.37,"h":56.37,"l":56.37,"n":4,"o":56.37,"t":"2026-09-29T20:00:00Z","v":236,"vw":56.37},{"c":56.285,"h":56.41,"l":56.285,"n":5,"o":56.41,"t":"2026-09-30T13:30:00Z","v":365,"vw":56.362693},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-09-30T13:45:00Z","v":3550,"vw":56.34},{"c":56.35,"h":56.35,"l":56.285,"n":3,"o":56.285,"t":"2026-09-30T14:00:00Z","v":255,"vw":56.313634},{"c":56.425,"h":56.425,"l":56.425,"n":1,"o":56.425,"t":"2026-09-30T14:15:00Z","v":1400,"vw":56.425},{"c":56.2855,"h":56.32,"l":56.21,"n":22,"o":56.32,"t":"2026-09-30T14:30:00Z","v":2203,"vw":56.253778},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-09-30T14:45:00Z","v":150,"vw":56.22},{"c":56.245,"h":56.245,"l":56.245,"n":3,"o":56.245,"t":"2026-09-30T15:15:00Z","v":413,"vw":56.245},{"c":56.25,"h":56.25,"l":56.25,"n":5,"o":56.25,"t":"2026-09-30T15:30:00Z","v":494,"vw":56.25},{"c":56.12,"h":56.16,"l":56.12,"n":3,"o":56.16,"t":"2026-09-30T15:45:00Z","v":298,"vw":56.14},{"c":56.22,"h":56.22,"l":56.16,"n":4,"o":56.16,"t":"2026-09-30T16:00:00Z","v":1277,"vw":56.168922},{"c":56.1024,"h":56.145,"l":56.1024,"n":3,"o":56.145,"t":"2026-09-30T16:30:00Z","v":592,"vw":56.125271},{"c":56.07,"h":56.14,"l":56.065,"n":15,"o":56.125,"t":"2026-09-30T17:15:00Z","v":2317,"vw":56.117805},{"c":56.2,"h":56.2,"l":56.06,"n":13,"o":56.185,"t":"2026-09-30T17:30:00Z","v":1235,"vw":56.125144},{"c":56.195,"h":56.195,"l":56.12,"n":3,"o":56.12,"t":"2026-09-30T17:45:00Z","v":201,"vw":56.1575},{"c":56.075,"h":56.12,"l":56.07,"n":9,"o":56.12,"t":"2026-09-30T18:00:00Z","v":1791,"vw":56.088732},{"c":56.0462,"h":56.08,"l":56.0462,"n":9,"o":56.055,"t":"2026-09-30T18:15:00Z","v":916,"vw":56.061469},{"c":56.04,"h":56.05,"l":56.02,"n":13,"o":56.02,"t":"2026-09-30T18:30:00Z","v":2933,"vw":56.026642},{"c":56.04,"h":56.065,"l":55.985,"n":4,"o":56.0108,"t":"2026-09-30T18:45:00Z","v":951,"vw":56.009911},{"c":56.02,"h":56.1,"l":55.92,"n":6,"o":56.1,"t":"2026-09-30T19:00:00Z","v":487,"vw":56.001682},{"c":56.005,"h":56.03,"l":56,"n":8,"o":56.03,"t":"2026-09-30T19:15:00Z","v":721,"vw":56.014545},{"c":55.81,"h":56,"l":55.81,"n":43,"o":55.88,"t":"2026-09-30T19:45:00Z","v":2117,"vw":55.943629},{"c":55.3216,"h":55.3216,"l":55.19,"n":13,"o":55.2,"t":"2026-10-01T13:45:00Z","v":1295,"vw":55.238306},{"c":55.16,"h":55.2,"l":55.16,"n":8,"o":55.2,"t":"2026-10-01T14:00:00Z","v":600,"vw":55.167181},{"c":55.1899,"h":55.1899,"l":55.0786,"n":5,"o":55.13,"t":"2026-10-01T14:15:00Z","v":577,"vw":55.1329},{"c":55.2249,"h":55.2249,"l":55.2249,"n":3,"o":55.2249,"t":"2026-10-01T14:30:00Z","v":167,"vw":55.2249},{"c":55.1083,"h":55.1999,"l":55.1083,"n":6,"o":55.1999,"t":"2026-10-01T14:45:00Z","v":1174,"vw":55.138976},{"c":54.975,"h":55.0599,"l":54.965,"n":5,"o":55.0599,"t":"2026-10-01T15:00:00Z","v":818,"vw":55.014307},{"c":54.9545,"h":54.995,"l":54.9545,"n":5,"o":54.995,"t":"2026-10-01T15:30:00Z","v":927,"vw":54.974309},{"c":54.974,"h":55.05,"l":54.9435,"n":8,"o":55.0197,"t":"2026-10-01T15:45:00Z","v":984,"vw":54.973463},{"c":54.96,"h":55.06,"l":54.95,"n":42,"o":55.005,"t":"2026-10-01T16:15:00Z","v":6744,"vw":54.993647},{"c":55.035,"h":55.035,"l":55.035,"n":1,"o":55.035,"t":"2026-10-01T16:30:00Z","v":300,"vw":55.035},{"c":54.93,"h":54.93,"l":54.93,"n":2,"o":54.93,"t":"2026-10-01T16:45:00Z","v":253,"vw":54.93},{"c":55.07,"h":55.0799,"l":54.99,"n":3,"o":54.99,"t":"2026-10-01T17:15:00Z","v":1149,"vw":55.056967},{"c":55.12,"h":55.12,"l":55.12,"n":3,"o":55.12,"t":"2026-10-01T17:30:00Z","v":500,"vw":55.12},{"c":55.065,"h":55.0692,"l":55.02,"n":5,"o":55.0692,"t":"2026-10-01T17:45:00Z","v":982,"vw":55.047847},{"c":55.005,"h":55.005,"l":54.95,"n":18,"o":55,"t":"2026-10-01T18:15:00Z","v":5696,"vw":54.99128},{"c":54.96,"h":55.06,"l":54.95,"n":21,"o":54.95,"t":"2026-10-01T18:30:00Z","v":3342,"vw":54.98465},{"c":55,"h":55,"l":54.95,"n":6,"o":54.95,"t":"2026-10-01T18:45:00Z","v":998,"vw":54.992821},{"c":55,"h":55.03,"l":55,"n":9,"o":55.03,"t":"2026-10-01T19:15:00Z","v":458,"vw":55.015},{"c":55.0001,"h":55.045,"l":55,"n":6,"o":55.045,"t":"2026-10-01T19:30:00Z","v":933,"vw":55.026184},{"c":55.08,"h":55.09,"l":55.03,"n":16,"o":55.045,"t":"2026-10-01T19:45:00Z","v":3494,"vw":55.076564},{"c":55.21,"h":55.21,"l":55.17,"n":6,"o":55.17,"t":"2026-10-02T13:30:00Z","v":709,"vw":55.200488},{"c":55.3051,"h":55.3051,"l":55.26,"n":3,"o":55.27,"t":"2026-10-02T13:45:00Z","v":501,"vw":55.289092},{"c":55.28,"h":55.3689,"l":55.28,"n":4,"o":55.3689,"t":"2026-10-02T14:00:00Z","v":677,"vw":55.349516},{"c":55.205,"h":55.205,"l":55.205,"n":2,"o":55.205,"t":"2026-10-02T15:00:00Z","v":590,"vw":55.205},{"c":55.0822,"h":55.0822,"l":55.0822,"n":1,"o":55.0822,"t":"2026-10-02T15:15:00Z","v":257,"vw":55.0822},{"c":55.19,"h":55.19,"l":55.1,"n":13,"o":55.1,"t":"2026-10-02T15:30:00Z","v":810,"vw":55.140998},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-10-02T15:45:00Z","v":163,"vw":55.19},{"c":55.195,"h":55.195,"l":55.195,"n":1,"o":55.195,"t":"2026-10-02T16:15:00Z","v":125,"vw":55.195},{"c":55.3099,"h":55.3099,"l":55.2,"n":7,"o":55.2,"t":"2026-10-02T17:00:00Z","v":336,"vw":55.25495},{"c":55.205,"h":55.219,"l":55.205,"n":2,"o":55.219,"t":"2026-10-02T17:15:00Z","v":1050,"vw":55.207},{"c":55.22,"h":55.22,"l":55.2199,"n":6,"o":55.2199,"t":"2026-10-02T17:45:00Z","v":525,"vw":55.21998},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-02T18:30:00Z","v":154,"vw":55.21},{"c":55.23,"h":55.23,"l":55.23,"n":3,"o":55.23,"t":"2026-10-02T18:45:00Z","v":555,"vw":55.23},{"c":55.33,"h":55.33,"l":55.265,"n":11,"o":55.27,"t":"2026-10-02T19:00:00Z","v":833,"vw":55.285534},{"c":55.29,"h":55.33,"l":55.29,"n":6,"o":55.33,"t":"2026-10-02T19:15:00Z","v":909,"vw":55.307659},{"c":55.339,"h":55.345,"l":55.339,"n":4,"o":55.345,"t":"2026-10-02T19:30:00Z","v":7418,"vw":55.340186},{"c":55.3305,"h":55.3305,"l":55.3305,"n":2,"o":55.3305,"t":"2026-10-02T19:45:00Z","v":101,"vw":55.3305},{"c":55.2,"h":55.2,"l":55.2,"n":4,"o":55.2,"t":"2026-10-05T13:30:00Z","v":129,"vw":55.2},{"c":55.05,"h":55.05,"l":54.96,"n":4,"o":54.96,"t":"2026-10-05T13:45:00Z","v":340,"vw":55.012963},{"c":55.1,"h":55.1,"l":55.1,"n":3,"o":55.1,"t":"2026-10-05T14:00:00Z","v":103,"vw":55.1},{"c":55.16,"h":55.16,"l":55.145,"n":3,"o":55.145,"t":"2026-10-05T14:30:00Z","v":316,"vw":55.150474},{"c":55.24,"h":55.24,"l":55.19,"n":4,"o":55.19,"t":"2026-10-05T14:45:00Z","v":455,"vw":55.204925},{"c":55.26,"h":55.26,"l":55.22,"n":4,"o":55.22,"t":"2026-10-05T15:00:00Z","v":372,"vw":55.244791},{"c":55.1401,"h":55.15,"l":55.1401,"n":6,"o":55.15,"t":"2026-10-05T15:15:00Z","v":1571,"vw":55.144511},{"c":55.28,"h":55.28,"l":55.16,"n":24,"o":55.16,"t":"2026-10-05T15:30:00Z","v":1679,"vw":55.212414},{"c":55.245,"h":55.2999,"l":55.245,"n":4,"o":55.2999,"t":"2026-10-05T15:45:00Z","v":414,"vw":55.264932},{"c":55.265,"h":55.265,"l":55.21,"n":7,"o":55.24,"t":"2026-10-05T16:00:00Z","v":684,"vw":55.246527},{"c":55.23,"h":55.255,"l":55.23,"n":2,"o":55.255,"t":"2026-10-05T16:15:00Z","v":339,"vw":55.247625},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-05T16:30:00Z","v":450,"vw":55.3},{"c":55.275,"h":55.275,"l":55.275,"n":1,"o":55.275,"t":"2026-10-05T16:45:00Z","v":1500,"vw":55.275},{"c":55.25,"h":55.25,"l":55.21,"n":3,"o":55.21,"t":"2026-10-05T17:00:00Z","v":829,"vw":55.245146},{"c":55.265,"h":55.29,"l":55.265,"n":2,"o":55.29,"t":"2026-10-05T17:30:00Z","v":933,"vw":55.268564},{"c":55.28,"h":55.325,"l":55.28,"n":2,"o":55.325,"t":"2026-10-05T17:45:00Z","v":270,"vw":55.308333},{"c":55.365,"h":55.365,"l":55.365,"n":4,"o":55.365,"t":"2026-10-05T18:00:00Z","v":461,"vw":55.365},{"c":55.36,"h":55.41,"l":55.36,"n":5,"o":55.36,"t":"2026-10-05T18:15:00Z","v":468,"vw":55.383333},{"c":55.345,"h":55.345,"l":55.345,"n":3,"o":55.345,"t":"2026-10-05T18:30:00Z","v":225,"vw":55.345},{"c":55.32,"h":55.32,"l":55.32,"n":4,"o":55.32,"t":"2026-10-05T18:45:00Z","v":545,"vw":55.32},{"c":55.4,"h":55.4,"l":55.365,"n":8,"o":55.365,"t":"2026-10-05T19:00:00Z","v":846,"vw":55.375676},{"c":55.4599,"h":55.4599,"l":55.4599,"n":5,"o":55.4599,"t":"2026-10-05T19:30:00Z","v":1090,"vw":55.4599},{"c":55.34,"h":55.365,"l":55.29,"n":5,"o":55.365,"t":"2026-10-05T19:45:00Z","v":515,"vw":55.342991},{"c":55.6599,"h":55.6599,"l":55.52,"n":9,"o":55.52,"t":"2026-10-06T13:30:00Z","v":919,"vw":55.555949},{"c":55.54,"h":55.585,"l":55.5188,"n":16,"o":55.5188,"t":"2026-10-06T14:00:00Z","v":2136,"vw":55.541802},{"c":55.5414,"h":55.5899,"l":55.52,"n":4,"o":55.5899,"t":"2026-10-06T14:15:00Z","v":1452,"vw":55.541522},{"c":55.54,"h":55.54,"l":55.54,"n":1,"o":55.54,"t":"2026-10-06T14:30:00Z","v":153,"vw":55.54},{"c":55.54,"h":55.61,"l":55.515,"n":7,"o":55.515,"t":"2026-10-06T14:45:00Z","v":1125,"vw":55.544573},{"c":55.5448,"h":55.62,"l":55.5448,"n":4,"o":55.57,"t":"2026-10-06T15:00:00Z","v":740,"vw":55.558404},{"c":55.71,"h":55.71,"l":55.65,"n":6,"o":55.65,"t":"2026-10-06T15:30:00Z","v":895,"vw":55.691567},{"c":55.61,"h":55.62,"l":55.61,"n":3,"o":55.62,"t":"2026-10-06T16:15:00Z","v":1593,"vw":55.610628},{"c":55.6014,"h":55.6014,"l":55.6014,"n":1,"o":55.6014,"t":"2026-10-06T16:30:00Z","v":277,"vw":55.6014},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-06T17:00:00Z","v":463,"vw":55.58},{"c":55.595,"h":55.6137,"l":55.595,"n":4,"o":55.61,"t":"2026-10-06T17:30:00Z","v":1163,"vw":55.602788},{"c":55.5616,"h":55.595,"l":55.55,"n":4,"o":55.55,"t":"2026-10-06T18:00:00Z","v":899,"vw":55.567396},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-06T18:15:00Z","v":228,"vw":55.59},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-06T18:30:00Z","v":500,"vw":55.56},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-06T19:00:00Z","v":100,"vw":55.58},{"c":55.565,"h":55.62,"l":55.565,"n":7,"o":55.58,"t":"2026-10-06T19:15:00Z","v":755,"vw":55.579832},{"c":55.52,"h":55.56,"l":55.52,"n":3,"o":55.56,"t":"2026-10-06T19:30:00Z","v":1369,"vw":55.554529},{"c":55.51,"h":55.52,"l":55.505,"n":5,"o":55.505,"t":"2026-10-06T19:45:00Z","v":739,"vw":55.513501},{"c":54.8841,"h":54.8841,"l":54.8841,"n":1,"o":54.8841,"t":"2026-10-07T13:30:00Z","v":362,"vw":54.8841},{"c":54.73,"h":54.73,"l":54.6701,"n":3,"o":54.6701,"t":"2026-10-07T13:45:00Z","v":2679,"vw":54.727763},{"c":54.735,"h":54.7749,"l":54.735,"n":8,"o":54.745,"t":"2026-10-07T14:00:00Z","v":2037,"vw":54.75425},{"c":54.75,"h":54.75,"l":54.75,"n":2,"o":54.75,"t":"2026-10-07T14:15:00Z","v":101,"vw":54.75},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-10-07T14:30:00Z","v":100,"vw":54.86},{"c":54.795,"h":54.85,"l":54.7548,"n":11,"o":54.7548,"t":"2026-10-07T14:45:00Z","v":3405,"vw":54.781081},{"c":54.82,"h":54.82,"l":54.82,"n":4,"o":54.82,"t":"2026-10-07T15:00:00Z","v":207,"vw":54.82},{"c":54.825,"h":54.825,"l":54.825,"n":2,"o":54.825,"t":"2026-10-07T15:30:00Z","v":304,"vw":54.825},{"c":54.831,"h":54.833,"l":54.8301,"n":8,"o":54.8301,"t":"2026-10-07T15:45:00Z","v":1092,"vw":54.831239},{"c":54.91,"h":54.91,"l":54.8743,"n":7,"o":54.88,"t":"2026-10-07T16:00:00Z","v":815,"vw":54.881976},{"c":54.8748,"h":54.8748,"l":54.8748,"n":2,"o":54.8748,"t":"2026-10-07T16:30:00Z","v":161,"vw":54.8748},{"c":54.9,"h":54.9,"l":54.8444,"n":2,"o":54.8444,"t":"2026-10-07T17:00:00Z","v":1216,"vw":54.876589},{"c":54.96,"h":54.96,"l":54.94,"n":6,"o":54.94,"t":"2026-10-07T17:15:00Z","v":676,"vw":54.952635},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-07T17:30:00Z","v":179,"vw":54.92},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-07T18:00:00Z","v":100,"vw":54.92},{"c":54.925,"h":54.925,"l":54.91,"n":2,"o":54.91,"t":"2026-10-07T18:15:00Z","v":750,"vw":54.912},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-07T19:00:00Z","v":100,"vw":54.92},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-10-07T19:15:00Z","v":136,"vw":54.87},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-08T14:30:00Z","v":100,"vw":54.8},{"c":54.73,"h":54.7819,"l":54.73,"n":2,"o":54.7819,"t":"2026-10-08T14:45:00Z","v":250,"vw":54.76114},{"c":54.64,"h":54.71,"l":54.63,"n":19,"o":54.67,"t":"2026-10-08T15:00:00Z","v":4375,"vw":54.659078},{"c":54.6499,"h":54.6499,"l":54.5438,"n":9,"o":54.615,"t":"2026-10-08T15:15:00Z","v":786,"vw":54.607371},{"c":54.49,"h":54.5716,"l":54.49,"n":6,"o":54.5716,"t":"2026-10-08T16:00:00Z","v":846,"vw":54.540354},{"c":54.69,"h":54.69,"l":54.61,"n":8,"o":54.62,"t":"2026-10-08T16:15:00Z","v":1396,"vw":54.63865},{"c":54.6151,"h":54.6151,"l":54.615,"n":2,"o":54.615,"t":"2026-10-08T16:30:00Z","v":780,"vw":54.615036},{"c":54.75,"h":54.75,"l":54.75,"n":2,"o":54.75,"t":"2026-10-08T16:45:00Z","v":242,"vw":54.75},{"c":54.83,"h":54.83,"l":54.83,"n":6,"o":54.83,"t":"2026-10-08T17:15:00Z","v":165,"vw":54.83},{"c":54.94,"h":54.94,"l":54.925,"n":3,"o":54.925,"t":"2026-10-08T17:30:00Z","v":956,"vw":54.926975},{"c":54.95,"h":54.95,"l":54.95,"n":3,"o":54.95,"t":"2026-10-08T18:15:00Z","v":271,"vw":54.95},{"c":54.955,"h":54.955,"l":54.955,"n":3,"o":54.955,"t":"2026-10-08T19:00:00Z","v":293,"vw":54.955},{"c":54.97,"h":54.9999,"l":54.97,"n":7,"o":54.9709,"t":"2026-10-08T19:15:00Z","v":1026,"vw":54.982223},{"c":54.925,"h":54.925,"l":54.925,"n":7,"o":54.925,"t":"2026-10-08T19:30:00Z","v":725,"vw":54.925},{"c":54.925,"h":54.925,"l":54.925,"n":3,"o":54.925,"t":"2026-10-08T19:45:00Z","v":1173,"vw":54.925},{"c":55.089,"h":55.089,"l":55.08,"n":5,"o":55.08,"t":"2026-10-09T13:30:00Z","v":1415,"vw":55.084836},{"c":55.08,"h":55.08,"l":54.9908,"n":5,"o":54.9908,"t":"2026-10-09T13:45:00Z","v":439,"vw":55.045807},{"c":55.005,"h":55.005,"l":54.99,"n":4,"o":54.99,"t":"2026-10-09T14:00:00Z","v":483,"vw":54.99683},{"c":55.06,"h":55.06,"l":54.99,"n":3,"o":54.99,"t":"2026-10-09T14:30:00Z","v":1477,"vw":55.052481},{"c":55.0531,"h":55.0531,"l":55.0315,"n":2,"o":55.0315,"t":"2026-10-09T15:00:00Z","v":1408,"vw":55.048912},{"c":55.0899,"h":55.0899,"l":55.06,"n":9,"o":55.06,"t":"2026-10-09T15:15:00Z","v":3438,"vw":55.066166},{"c":54.99,"h":55.0299,"l":54.99,"n":2,"o":55.0299,"t":"2026-10-09T15:30:00Z","v":398,"vw":55.000025},{"c":55.01,"h":55.01,"l":54.975,"n":3,"o":54.975,"t":"2026-10-09T15:45:00Z","v":445,"vw":54.99746},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-09T16:30:00Z","v":100,"vw":55.07},{"c":55.02,"h":55.02,"l":55.02,"n":1,"o":55.02,"t":"2026-10-09T17:00:00Z","v":260,"vw":55.02},{"c":55.03,"h":55.03,"l":55.03,"n":5,"o":55.03,"t":"2026-10-09T17:15:00Z","v":273,"vw":55.03},{"c":55.09,"h":55.09,"l":55.09,"n":5,"o":55.09,"t":"2026-10-09T18:00:00Z","v":646,"vw":55.09},{"c":55.095,"h":55.095,"l":55.095,"n":1,"o":55.095,"t":"2026-10-09T18:15:00Z","v":131,"vw":55.095},{"c":55.17,"h":55.17,"l":55.12,"n":15,"o":55.12,"t":"2026-10-09T19:30:00Z","v":1773,"vw":55.155429},{"c":55.22,"h":55.22,"l":55.16,"n":11,"o":55.16,"t":"2026-10-12T13:30:00Z","v":534,"vw":55.191047},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-10-12T13:45:00Z","v":151,"vw":55.19},{"c":55.21,"h":55.21,"l":55.21,"n":2,"o":55.21,"t":"2026-10-12T14:00:00Z","v":121,"vw":55.21},{"c":55.165,"h":55.165,"l":55.165,"n":3,"o":55.165,"t":"2026-10-12T14:30:00Z","v":584,"vw":55.165},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-12T15:00:00Z","v":390,"vw":55.15},{"c":55.1865,"h":55.1865,"l":55.1865,"n":1,"o":55.1865,"t":"2026-10-12T15:15:00Z","v":135,"vw":55.1865},{"c":55.185,"h":55.185,"l":55.185,"n":1,"o":55.185,"t":"2026-10-12T15:30:00Z","v":414,"vw":55.185},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-12T15:45:00Z","v":109,"vw":55.21},{"c":55.205,"h":55.205,"l":55.205,"n":1,"o":55.205,"t":"2026-10-12T16:00:00Z","v":185,"vw":55.205},{"c":55.22,"h":55.22,"l":55.2199,"n":5,"o":55.2199,"t":"2026-10-12T16:15:00Z","v":757,"vw":55.219932},{"c":55.175,"h":55.175,"l":55.175,"n":2,"o":55.175,"t":"2026-10-12T16:30:00Z","v":157,"vw":55.175},{"c":55.1628,"h":55.1628,"l":55.1628,"n":1,"o":55.1628,"t":"2026-10-12T16:45:00Z","v":262,"vw":55.1628},{"c":55.185,"h":55.191,"l":55.185,"n":2,"o":55.191,"t":"2026-10-12T17:15:00Z","v":381,"vw":55.188087},{"c":55.1506,"h":55.1506,"l":55.1506,"n":1,"o":55.1506,"t":"2026-10-12T17:30:00Z","v":390,"vw":55.1506},{"c":55.185,"h":55.185,"l":55.185,"n":1,"o":55.185,"t":"2026-10-12T18:00:00Z","v":427,"vw":55.185},{"c":55.1927,"h":55.1927,"l":55.1501,"n":2,"o":55.1501,"t":"2026-10-12T18:15:00Z","v":1081,"vw":55.157154},{"c":55.1502,"h":55.1502,"l":55.1502,"n":1,"o":55.1502,"t":"2026-10-12T18:30:00Z","v":760,"vw":55.1502},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-12T18:45:00Z","v":100,"vw":55.15},{"c":55.115,"h":55.115,"l":55.115,"n":1,"o":55.115,"t":"2026-10-12T19:00:00Z","v":111,"vw":55.115},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-12T19:15:00Z","v":447,"vw":55.12},{"c":55.1699,"h":55.17,"l":55.13,"n":7,"o":55.13,"t":"2026-10-12T19:30:00Z","v":1469,"vw":55.158975},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-12T19:45:00Z","v":265,"vw":55.13},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-13T13:30:00Z","v":980,"vw":55.64},{"c":55.53,"h":55.645,"l":55.53,"n":6,"o":55.645,"t":"2026-10-13T13:45:00Z","v":1252,"vw":55.595485},{"c":55.545,"h":55.545,"l":55.545,"n":5,"o":55.545,"t":"2026-10-13T14:15:00Z","v":388,"vw":55.545},{"c":55.6197,"h":55.6197,"l":55.575,"n":6,"o":55.585,"t":"2026-10-13T14:30:00Z","v":654,"vw":55.606445},{"c":55.55,"h":55.64,"l":55.55,"n":3,"o":55.64,"t":"2026-10-13T14:45:00Z","v":422,"vw":55.595},{"c":55.61,"h":55.61,"l":55.61,"n":4,"o":55.61,"t":"2026-10-13T15:00:00Z","v":1057,"vw":55.61},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-13T15:15:00Z","v":867,"vw":55.59},{"c":55.5934,"h":55.5934,"l":55.5934,"n":3,"o":55.5934,"t":"2026-10-13T15:30:00Z","v":275,"vw":55.5934},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-13T15:45:00Z","v":200,"vw":55.59},{"c":55.595,"h":55.64,"l":55.595,"n":8,"o":55.64,"t":"2026-10-13T16:15:00Z","v":1853,"vw":55.628729},{"c":55.595,"h":55.595,"l":55.595,"n":1,"o":55.595,"t":"2026-10-13T16:30:00Z","v":104,"vw":55.595},{"c":55.595,"h":55.6,"l":55.595,"n":3,"o":55.6,"t":"2026-10-13T16:45:00Z","v":895,"vw":55.598883},{"c":55.57,"h":55.57,"l":55.57,"n":2,"o":55.57,"t":"2026-10-13T17:00:00Z","v":212,"vw":55.57},{"c":55.64,"h":55.64,"l":55.575,"n":9,"o":55.61,"t":"2026-10-13T17:15:00Z","v":1893,"vw":55.6196},{"c":55.6038,"h":55.6038,"l":55.6038,"n":1,"o":55.6038,"t":"2026-10-13T17:30:00Z","v":420,"vw":55.6038},{"c":55.58,"h":55.58,"l":55.58,"n":2,"o":55.58,"t":"2026-10-13T17:45:00Z","v":142,"vw":55.58},{"c":55.61,"h":55.61,"l":55.59,"n":5,"o":55.61,"t":"2026-10-13T18:00:00Z","v":406,"vw":55.605},{"c":55.67,"h":55.67,"l":55.67,"n":3,"o":55.67,"t":"2026-10-13T18:15:00Z","v":211,"vw":55.67},{"c":55.643,"h":55.65,"l":55.62,"n":4,"o":55.62,"t":"2026-10-13T18:30:00Z","v":1606,"vw":55.624562},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-13T18:45:00Z","v":1017,"vw":55.76},{"c":55.63,"h":55.7201,"l":55.63,"n":9,"o":55.7201,"t":"2026-10-13T19:15:00Z","v":5302,"vw":55.647948},{"c":55.69,"h":55.69,"l":55.64,"n":9,"o":55.64,"t":"2026-10-13T19:30:00Z","v":1836,"vw":55.670525},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-10-14T13:30:00Z","v":1300,"vw":55.41},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-14T13:45:00Z","v":373,"vw":55.31},{"c":55.1501,"h":55.1501,"l":55.12,"n":4,"o":55.12,"t":"2026-10-14T14:00:00Z","v":1167,"vw":55.145859},{"c":55.2132,"h":55.2384,"l":55.2132,"n":3,"o":55.2384,"t":"2026-10-14T15:00:00Z","v":502,"vw":55.2258},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-14T15:15:00Z","v":155,"vw":55.26},{"c":55.3472,"h":55.3472,"l":55.3472,"n":3,"o":55.3472,"t":"2026-10-14T15:30:00Z","v":225,"vw":55.3472},{"c":55.295,"h":55.3108,"l":55.295,"n":3,"o":55.3,"t":"2026-10-14T15:45:00Z","v":1462,"vw":55.296893},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-14T16:00:00Z","v":300,"vw":55.29},{"c":55.2598,"h":55.2598,"l":55.2598,"n":1,"o":55.2598,"t":"2026-10-14T16:30:00Z","v":304,"vw":55.2598},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-14T17:15:00Z","v":158,"vw":55.26},{"c":55.27,"h":55.27,"l":55.27,"n":1,"o":55.27,"t":"2026-10-14T18:00:00Z","v":923,"vw":55.27},{"c":55.355,"h":55.355,"l":55.345,"n":4,"o":55.345,"t":"2026-10-14T18:15:00Z","v":1731,"vw":55.354219},{"c":55.375,"h":55.375,"l":55.375,"n":2,"o":55.375,"t":"2026-10-14T18:30:00Z","v":360,"vw":55.375},{"c":55.36,"h":55.36,"l":55.36,"n":1,"o":55.36,"t":"2026-10-14T18:45:00Z","v":105,"vw":55.36},{"c":55.365,"h":55.365,"l":55.3206,"n":4,"o":55.36,"t":"2026-10-14T19:00:00Z","v":929,"vw":55.350754},{"c":55.37,"h":55.37,"l":55.37,"n":14,"o":55.37,"t":"2026-10-14T19:30:00Z","v":601,"vw":55.37},{"c":55.66,"h":55.66,"l":55.66,"n":2,"o":55.66,"t":"2026-10-15T13:30:00Z","v":255,"vw":55.66},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-15T13:45:00Z","v":300,"vw":55.5},{"c":55.575,"h":55.6564,"l":55.575,"n":4,"o":55.6564,"t":"2026-10-15T14:00:00Z","v":949,"vw":55.614483},{"c":55.58,"h":55.58,"l":55.53,"n":5,"o":55.53,"t":"2026-10-15T14:15:00Z","v":2286,"vw":55.572687},{"c":55.77,"h":55.77,"l":55.64,"n":9,"o":55.64,"t":"2026-10-15T14:45:00Z","v":1634,"vw":55.729484},{"c":55.67,"h":55.67,"l":55.66,"n":2,"o":55.66,"t":"2026-10-15T15:00:00Z","v":1510,"vw":55.668675},{"c":55.71,"h":55.72,"l":55.708,"n":11,"o":55.72,"t":"2026-10-15T15:45:00Z","v":2607,"vw":55.718635},{"c":55.61,"h":55.645,"l":55.6,"n":6,"o":55.645,"t":"2026-10-15T16:00:00Z","v":1249,"vw":55.608075},{"c":55.656391,"h":55.66,"l":55.656391,"n":2,"o":55.66,"t":"2026-10-15T16:30:00Z","v":374,"vw":55.658456},{"c":55.68,"h":55.68,"l":55.68,"n":1,"o":55.68,"t":"2026-10-15T16:45:00Z","v":179,"vw":55.68},{"c":55.6238,"h":55.71,"l":55.6238,"n":7,"o":55.64,"t":"2026-10-15T17:15:00Z","v":1177,"vw":55.644095},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-10-15T18:00:00Z","v":514,"vw":55.74},{"c":55.735,"h":55.735,"l":55.735,"n":5,"o":55.735,"t":"2026-10-15T18:15:00Z","v":495,"vw":55.735},{"c":55.779,"h":55.779,"l":55.779,"n":1,"o":55.779,"t":"2026-10-15T19:15:00Z","v":137,"vw":55.779},{"c":55.6933,"h":55.72,"l":55.6933,"n":12,"o":55.71,"t":"2026-10-15T19:30:00Z","v":1101,"vw":55.710009},{"c":55.77,"h":55.77,"l":55.77,"n":6,"o":55.77,"t":"2026-10-15T19:45:00Z","v":247,"vw":55.77},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-16T13:30:00Z","v":422,"vw":56.25},{"c":56.262,"h":56.262,"l":56.262,"n":3,"o":56.262,"t":"2026-10-16T14:15:00Z","v":296,"vw":56.262},{"c":56.25,"h":56.3895,"l":56.25,"n":2,"o":56.3895,"t":"2026-10-16T14:30:00Z","v":800,"vw":56.372063},{"c":56.419,"h":56.4199,"l":56.35,"n":7,"o":56.35,"t":"2026-10-16T14:45:00Z","v":3050,"vw":56.41249},{"c":56.41,"h":56.41,"l":56.35,"n":5,"o":56.35,"t":"2026-10-16T15:00:00Z","v":460,"vw":56.379152},{"c":56.3286,"h":56.3286,"l":56.3286,"n":1,"o":56.3286,"t":"2026-10-16T15:30:00Z","v":234,"vw":56.3286},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-16T15:45:00Z","v":831,"vw":56.29},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-16T16:00:00Z","v":1813,"vw":56.05},{"c":56.0293,"h":56.038,"l":55.9565,"n":6,"o":56.0324,"t":"2026-10-16T16:30:00Z","v":1504,"vw":55.998037},{"c":55.9376,"h":55.9376,"l":55.9376,"n":1,"o":55.9376,"t":"2026-10-16T16:45:00Z","v":187,"vw":55.9376},{"c":55.969,"h":55.969,"l":55.969,"n":2,"o":55.969,"t":"2026-10-16T17:00:00Z","v":200,"vw":55.969},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-16T17:15:00Z","v":100,"vw":55.93},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-16T17:30:00Z","v":511,"vw":55.95},{"c":55.9686,"h":55.9686,"l":55.9686,"n":3,"o":55.9686,"t":"2026-10-16T17:45:00Z","v":134,"vw":55.9686},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-16T18:00:00Z","v":241,"vw":55.92},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-10-16T18:15:00Z","v":247,"vw":55.96},{"c":55.915,"h":55.915,"l":55.915,"n":2,"o":55.915,"t":"2026-10-16T19:00:00Z","v":230,"vw":55.915},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-16T19:15:00Z","v":182,"vw":56.01},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-16T19:30:00Z","v":482,"vw":55.97},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-16T19:45:00Z","v":653,"vw":56},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-19T13:30:00Z","v":337,"vw":55.61},{"c":55.665,"h":55.665,"l":55.665,"n":1,"o":55.665,"t":"2026-10-19T14:00:00Z","v":100,"vw":55.665},{"c":55.65,"h":55.66,"l":55.65,"n":6,"o":55.66,"t":"2026-10-19T14:15:00Z","v":365,"vw":55.654524},{"c":55.575,"h":55.6,"l":55.575,"n":4,"o":55.595,"t":"2026-10-19T14:30:00Z","v":1797,"vw":55.594958},{"c":55.5119,"h":55.5119,"l":55.5119,"n":2,"o":55.5119,"t":"2026-10-19T15:00:00Z","v":285,"vw":55.5119},{"c":55.5744,"h":55.5744,"l":55.565,"n":4,"o":55.565,"t":"2026-10-19T15:15:00Z","v":860,"vw":55.571738},{"c":55.66,"h":55.66,"l":55.66,"n":5,"o":55.66,"t":"2026-10-19T15:30:00Z","v":1129,"vw":55.66},{"c":55.635,"h":55.635,"l":55.635,"n":1,"o":55.635,"t":"2026-10-19T15:45:00Z","v":100,"vw":55.635},{"c":55.55,"h":55.55,"l":55.46,"n":2,"o":55.46,"t":"2026-10-19T16:00:00Z","v":306,"vw":55.504118},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-19T16:15:00Z","v":219,"vw":55.54},{"c":55.5,"h":55.5,"l":55.5,"n":4,"o":55.5,"t":"2026-10-19T16:45:00Z","v":734,"vw":55.5},{"c":55.46,"h":55.46,"l":55.46,"n":1,"o":55.46,"t":"2026-10-19T17:00:00Z","v":124,"vw":55.46},{"c":55.4307,"h":55.4307,"l":55.4307,"n":2,"o":55.4307,"t":"2026-10-19T17:15:00Z","v":149,"vw":55.4307},{"c":55.469,"h":55.5099,"l":55.46,"n":5,"o":55.46,"t":"2026-10-19T18:30:00Z","v":662,"vw":55.472317},{"c":55.445,"h":55.445,"l":55.445,"n":2,"o":55.445,"t":"2026-10-19T19:15:00Z","v":237,"vw":55.445},{"c":55.445,"h":55.445,"l":55.445,"n":9,"o":55.445,"t":"2026-10-19T19:30:00Z","v":570,"vw":55.445},{"c":55.28,"h":55.28,"l":55.28,"n":6,"o":55.28,"t":"2026-10-19T20:00:00Z","v":130,"vw":55.28},{"c":55.71,"h":55.71,"l":55.69,"n":6,"o":55.69,"t":"2026-10-20T13:30:00Z","v":555,"vw":55.700055},{"c":55.731,"h":55.731,"l":55.731,"n":2,"o":55.731,"t":"2026-10-20T13:45:00Z","v":785,"vw":55.731},{"c":55.75,"h":55.75,"l":55.75,"n":8,"o":55.75,"t":"2026-10-20T14:00:00Z","v":367,"vw":55.75},{"c":55.91,"h":55.91,"l":55.73,"n":11,"o":55.775,"t":"2026-10-20T14:15:00Z","v":1475,"vw":55.806904},{"c":55.97,"h":55.97,"l":55.97,"n":2,"o":55.97,"t":"2026-10-20T14:30:00Z","v":532,"vw":55.97},{"c":55.885,"h":55.885,"l":55.885,"n":1,"o":55.885,"t":"2026-10-20T15:00:00Z","v":473,"vw":55.885},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-20T15:15:00Z","v":100,"vw":55.84},{"c":55.81,"h":55.81,"l":55.75,"n":5,"o":55.75,"t":"2026-10-20T15:30:00Z","v":1009,"vw":55.781811},{"c":55.85,"h":55.85,"l":55.85,"n":10,"o":55.85,"t":"2026-10-20T15:45:00Z","v":811,"vw":55.85},{"c":55.875,"h":55.875,"l":55.875,"n":1,"o":55.875,"t":"2026-10-20T16:00:00Z","v":319,"vw":55.875},{"c":55.83,"h":55.8499,"l":55.83,"n":4,"o":55.8499,"t":"2026-10-20T16:15:00Z","v":784,"vw":55.836891},{"c":55.9,"h":55.9,"l":55.8895,"n":6,"o":55.899,"t":"2026-10-20T16:30:00Z","v":796,"vw":55.897168},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-20T17:30:00Z","v":115,"vw":55.9},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-10-20T17:45:00Z","v":585,"vw":55.92},{"c":55.97,"h":55.97,"l":55.97,"n":2,"o":55.97,"t":"2026-10-20T18:00:00Z","v":201,"vw":55.97},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-20T18:15:00Z","v":1142,"vw":55.92},{"c":55.9199,"h":55.9199,"l":55.9199,"n":2,"o":55.9199,"t":"2026-10-20T18:45:00Z","v":110,"vw":55.9199},{"c":55.8436,"h":55.8436,"l":55.8436,"n":1,"o":55.8436,"t":"2026-10-20T19:00:00Z","v":438,"vw":55.8436},{"c":55.91,"h":55.91,"l":55.87,"n":9,"o":55.87,"t":"2026-10-20T19:15:00Z","v":487,"vw":55.891164},{"c":55.8614,"h":55.92,"l":55.8614,"n":15,"o":55.92,"t":"2026-10-20T19:45:00Z","v":924,"vw":55.877259},{"c":55.99,"h":55.99,"l":55.99,"n":6,"o":55.99,"t":"2026-10-20T20:00:00Z","v":160,"vw":55.99},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-10-20T22:00:00Z","v":161,"vw":55.99},{"c":56.13,"h":56.13,"l":56.13,"n":4,"o":56.13,"t":"2026-10-21T13:30:00Z","v":1320,"vw":56.13},{"c":56.045,"h":56.045,"l":56.045,"n":1,"o":56.045,"t":"2026-10-21T13:45:00Z","v":110,"vw":56.045},{"c":56.0299,"h":56.0299,"l":56.0299,"n":1,"o":56.0299,"t":"2026-10-21T14:30:00Z","v":155,"vw":56.0299},{"c":55.9,"h":56.0076,"l":55.9,"n":4,"o":56.0076,"t":"2026-10-21T14:45:00Z","v":1203,"vw":55.943956},{"c":55.945,"h":55.945,"l":55.945,"n":2,"o":55.945,"t":"2026-10-21T15:00:00Z","v":135,"vw":55.945},{"c":56.07,"h":56.07,"l":55.955,"n":8,"o":55.955,"t":"2026-10-21T15:15:00Z","v":586,"vw":56.00486},{"c":56.02,"h":56.02,"l":55.975,"n":8,"o":56.02,"t":"2026-10-21T15:45:00Z","v":1400,"vw":55.9975},{"c":56.06,"h":56.06,"l":56.05,"n":6,"o":56.05,"t":"2026-10-21T16:15:00Z","v":1065,"vw":56.057688},{"c":55.98,"h":56.03,"l":55.98,"n":19,"o":56.03,"t":"2026-10-21T16:30:00Z","v":2135,"vw":56.007377},{"c":56.03,"h":56.03,"l":56.01,"n":3,"o":56.01,"t":"2026-10-21T16:45:00Z","v":253,"vw":56.018097},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-10-21T17:00:00Z","v":700,"vw":56.04},{"c":56.0663,"h":56.0663,"l":55.9928,"n":3,"o":55.9928,"t":"2026-10-21T17:15:00Z","v":792,"vw":56.022702},{"c":56.02,"h":56.02,"l":55.99,"n":5,"o":55.99,"t":"2026-10-21T17:30:00Z","v":9743,"vw":55.99082},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-21T18:30:00Z","v":361,"vw":56.01},{"c":55.8896,"h":55.8896,"l":55.8896,"n":2,"o":55.8896,"t":"2026-10-21T18:45:00Z","v":213,"vw":55.8896},{"c":55.87,"h":55.87,"l":55.87,"n":5,"o":55.87,"t":"2026-10-21T19:00:00Z","v":186,"vw":55.87},{"c":55.915,"h":55.915,"l":55.7987,"n":2,"o":55.7987,"t":"2026-10-21T19:15:00Z","v":360,"vw":55.882694},{"c":55.93,"h":56.03,"l":55.93,"n":37,"o":56.03,"t":"2026-10-21T19:45:00Z","v":3239,"vw":56.000275},{"c":55.95,"h":55.95,"l":55.95,"n":6,"o":55.95,"t":"2026-10-21T22:30:00Z","v":1121,"vw":55.95},{"c":55.78,"h":55.78,"l":55.61,"n":4,"o":55.61,"t":"2026-10-22T13:30:00Z","v":461,"vw":55.648813},{"c":55.69,"h":55.775,"l":55.69,"n":10,"o":55.775,"t":"2026-10-22T13:45:00Z","v":709,"vw":55.738571},{"c":55.61,"h":55.66,"l":55.61,"n":5,"o":55.66,"t":"2026-10-22T14:00:00Z","v":296,"vw":55.627241},{"c":55.47,"h":55.47,"l":55.47,"n":3,"o":55.47,"t":"2026-10-22T14:30:00Z","v":556,"vw":55.47},{"c":55.485,"h":55.509,"l":55.46,"n":5,"o":55.46,"t":"2026-10-22T14:45:00Z","v":994,"vw":55.488566},{"c":55.5093,"h":55.51,"l":55.48,"n":6,"o":55.485,"t":"2026-10-22T15:00:00Z","v":1327,"vw":55.501495},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-22T15:15:00Z","v":200,"vw":55.5},{"c":55.54,"h":55.6,"l":55.3975,"n":4,"o":55.3975,"t":"2026-10-22T15:30:00Z","v":483,"vw":55.521987},{"c":55.5374,"h":55.5374,"l":55.5374,"n":1,"o":55.5374,"t":"2026-10-22T16:00:00Z","v":403,"vw":55.5374},{"c":55.58,"h":55.635,"l":55.58,"n":2,"o":55.635,"t":"2026-10-22T16:30:00Z","v":287,"vw":55.609321},{"c":55.6301,"h":55.67,"l":55.6301,"n":4,"o":55.67,"t":"2026-10-22T16:45:00Z","v":578,"vw":55.658621},{"c":55.62,"h":55.62,"l":55.62,"n":3,"o":55.62,"t":"2026-10-22T17:00:00Z","v":192,"vw":55.62},{"c":55.655,"h":55.655,"l":55.655,"n":2,"o":55.655,"t":"2026-10-22T17:15:00Z","v":317,"vw":55.655},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-22T17:30:00Z","v":100,"vw":55.64},{"c":55.6437,"h":55.6437,"l":55.6437,"n":1,"o":55.6437,"t":"2026-10-22T18:00:00Z","v":351,"vw":55.6437},{"c":55.715,"h":55.715,"l":55.705,"n":7,"o":55.705,"t":"2026-10-22T18:15:00Z","v":288,"vw":55.710306},{"c":55.7,"h":55.7,"l":55.655,"n":6,"o":55.655,"t":"2026-10-22T18:30:00Z","v":569,"vw":55.688017},{"c":55.61,"h":55.6962,"l":55.59,"n":6,"o":55.65,"t":"2026-10-22T18:45:00Z","v":2381,"vw":55.64842},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-22T19:00:00Z","v":105,"vw":55.64},{"c":55.63,"h":55.635,"l":55.63,"n":5,"o":55.635,"t":"2026-10-22T19:15:00Z","v":486,"vw":55.632107},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-22T19:30:00Z","v":2930,"vw":55.6},{"c":55.655,"h":55.68,"l":55.5812,"n":10,"o":55.5812,"t":"2026-10-22T19:45:00Z","v":870,"vw":55.656385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.325,"strike":63.76109405837727,"iv":0.6176673243764543,"gamma":0.03289410103570119,"theta":-0.054727276731913285,"vega":0.04974375407824499,"rho":0.009701322986964418,"breakevenPct":16.945636615537275},{"delta":0.3,"premium":1.325,"strike":60.48451130581598,"iv":0.4770603881432952,"gamma":0.046679229822344716,"theta":-0.04679763866112295,"vega":0.054410222625213014,"rho":0.011790486138607177,"breakevenPct":11.058325947023587},{"delta":0.35,"premium":1.3349634405664272,"strike":58.60146237734291,"iv":0.3850279661308756,"gamma":0.061700274636341715,"theta":-0.040802015331432163,"vega":0.05792266911662176,"rho":0.01386078224221523,"breakevenPct":7.6927963667403425},{"delta":0.4,"premium":1.3777278772243655,"strike":57.44544245551269,"iv":0.32680971658188285,"gamma":0.07590047897744029,"theta":-0.03667526189972521,"vega":0.06035375598814439,"rho":0.015911547723221335,"breakevenPct":5.692516993508319},{"delta":0.45,"premium":1.4695585763890497,"strike":56.652207118054754,"iv":0.2912490843522369,"gamma":0.08679077659276284,"theta":-0.0339944734941361,"vega":0.061690692904629627,"rho":0.017951303049929843,"breakevenPct":4.432244532286047},{"delta":0.5,"premium":1.5971550539183046,"strike":56.01422473040848,"iv":0.26793050555414255,"gamma":0.0951070570610118,"theta":-0.03219484640623745,"vega":0.062440061015871164,"rho":0.01998456814183416,"breakevenPct":3.515191419147933},{"delta":0.55,"premium":1.7728522666091215,"strike":55.5061363811168,"iv":0.2547130621782483,"gamma":0.09855569395984691,"theta":-0.03039917369605737,"vega":0.06153977846896724,"rho":0.022074599011862872,"breakevenPct":2.9179564239078575},{"delta":0.6,"premium":1.9496464117097987,"strike":55.00101025225772,"iv":0.24172597417600447,"gamma":0.10189332473844281,"theta":-0.02860359116506199,"vega":0.060601875805327284,"rho":0.02416592441973152,"breakevenPct":2.328014848562606},{"delta":0.65,"premium":2.1241518016367027,"strike":54.61299599636288,"iv":0.22809562491288043,"gamma":0.10210660699351166,"theta":-0.026529100891255063,"vega":0.05721629536150526,"rho":0.02618854131254739,"breakevenPct":1.9443855861999557},{"delta":0.7,"premium":2.2986526048798916,"strike":54.22521643360024,"iv":0.2144639865490332,"gamma":0.10231362802909448,"theta":-0.024454051684095812,"vega":0.0538258097517911,"rho":0.028211020512948326,"breakevenPct":1.5611697753663296},{"delta":0.75,"premium":2.5133855754578245,"strike":53.82556065314181,"iv":0.2024743147642943,"gamma":0.0987647294099757,"theta":-0.022036734188447024,"vega":0.0492127484149041,"rho":0.030269107705670675,"breakevenPct":1.228903474260408},{"delta":0.8,"premium":2.7838565555698085,"strike":53.40945145296953,"iv":0.1927594383710008,"gamma":0.09001234563478633,"theta":-0.019145235101528157,"vega":0.04290591957674678,"rho":0.03237652653392202,"breakevenPct":0.9672230860467711},{"delta":0.85,"premium":3.068558409279205,"strike":52.980115990057996,"iv":0.18338690969345486,"gamma":0.08099635459817729,"theta":-0.016252278376139184,"vega":0.036527671913835956,"rho":0.034473949808977195,"breakevenPct":0.7073477663052659},{"delta":0.9,"premium":4.228458989229496,"strike":51.73736536868268,"iv":0.1950687655343828,"gamma":0.05576851698425847,"theta":-0.013269676884838438,"vega":0.025757166528583255,"rho":0.03595664656246754,"breakevenPct":0.5584841575998143}],"put":[{"delta":0.2,"premium":1.325,"strike":48.32964441577158,"iv":0.6900323239688951,"gamma":0.0259724883086318,"theta":-0.05076305581246989,"vega":0.04381648443243756,"rho":-0.010109806830938699,"breakevenPct":15.542818406663228},{"delta":0.25,"premium":1.327276035739815,"strike":51.0910414295926,"iv":0.5271031117613767,"gamma":0.03855589610282718,"theta":-0.0434842749643223,"vega":0.04973579857198282,"rho":-0.01243117294229146,"breakevenPct":10.585274649442495},{"delta":0.3,"premium":1.3874621375945198,"strike":52.74924275189039,"iv":0.43687713882383844,"gamma":0.05098038561733037,"theta":-0.03884981264957421,"vega":0.054382778428408426,"rho":-0.014796938689126071,"breakevenPct":7.713986857791976},{"delta":0.35,"premium":1.4470701252966898,"strike":53.941402505933794,"iv":0.3704968729112978,"gamma":0.0639292874155609,"theta":-0.03458280524089583,"vega":0.05796554987963571,"rho":-0.017166564231608502,"breakevenPct":5.679036239983646},{"delta":0.4,"premium":1.5278132167767633,"strike":54.77813216776763,"iv":0.3258323931255289,"gamma":0.07598464717140156,"theta":-0.031065752205898012,"vega":0.06035338463565143,"rho":-0.019544442899484538,"breakevenPct":4.320691849805284},{"delta":0.45,"premium":1.6579960900284414,"strike":55.431984360113766,"iv":0.29763488954528616,"gamma":0.08487781342238958,"theta":-0.02843443401276061,"vega":0.06161987748539547,"rho":-0.021933029636443245,"breakevenPct":3.3797713231779247},{"delta":0.5,"premium":1.8054388589558243,"strike":56.01812952985275,"iv":0.27525012922631154,"gamma":0.09255287806965622,"theta":-0.02609013080887014,"vega":0.062412690245503916,"rho":-0.024324290894722916,"breakevenPct":2.5915179752099093},{"delta":0.55,"premium":1.9390186632354598,"strike":56.4633955441182,"iv":0.25524764370041997,"gamma":0.09865444572232285,"theta":-0.023140248163226733,"vega":0.061344081826355965,"rho":-0.02668937357359706,"breakevenPct":2.031485255803182},{"delta":0.6,"premium":2.072598467515095,"strike":56.90866155838365,"iv":0.23524515817452843,"gamma":0.10475601337498948,"theta":-0.02019036551758333,"vega":0.06027547340720801,"rho":-0.0290544562524712,"breakevenPct":1.471452536396456},{"delta":0.65,"premium":2.1999360716917358,"strike":57.24984017922934,"iv":0.21738160270474807,"gamma":0.10708987084582205,"theta":-0.016922175974331464,"vega":0.056948002979320365,"rho":-0.03137949266572981,"breakevenPct":1.087226471049139},{"delta":0.7,"premium":2.3256627450629654,"strike":57.56415686265741,"iv":0.200070043047527,"gamma":0.10845139159280187,"theta":-0.013571840652592555,"vega":0.053037585780260375,"rho":-0.033694194299286176,"breakevenPct":0.748371004232421},{"delta":0.75,"premium":2.4513894184341947,"strike":57.87847354608549,"iv":0.1827584833903059,"gamma":0.1098129123397817,"theta":-0.01022150533085364,"vega":0.049127168581200364,"rho":-0.036008895932842545,"breakevenPct":0.40951553741570224},{"delta":0.8,"premium":3.8426181088374847,"strike":59.356179907916655,"iv":0.22240174044590552,"gamma":0.09023007358483487,"theta":-0.009868377133602103,"vega":0.043081477624415415,"rho":-0.03914305829355413,"breakevenPct":0.25413386204444416},{"delta":0.85,"premium":6.031563431144836,"strike":61.56723578903519,"iv":0.2979468008549434,"gamma":0.05744483475908557,"theta":-0.011404556057387234,"vega":0.035689804308629364,"rho":-0.04279377253837648,"breakevenPct":0.21440596911266066},{"delta":0.9,"premium":4.3,"strike":60,"iv":0.1952,"gamma":0.0573,"theta":-0.0034,"vega":0.0275,"rho":-0.043591489419751196,"breakevenPct":0.08085526906837069}]},"raw":{"call":[{"delta":0.25,"premium":1.325,"strike":63.76109405837727,"iv":0.6176673243764543,"gamma":0.03289410103570119,"theta":-0.054727276731913285,"vega":0.04974375407824499,"rho":0.009701322986964418,"breakevenPct":16.945636615537275},{"delta":0.3,"premium":1.325,"strike":60.48451130581598,"iv":0.4770603881432952,"gamma":0.046679229822344716,"theta":-0.04679763866112295,"vega":0.054410222625213014,"rho":0.011790486138607177,"breakevenPct":11.058325947023587},{"delta":0.35,"premium":1.3349634405664272,"strike":58.60146237734291,"iv":0.3850279661308756,"gamma":0.061700274636341715,"theta":-0.040802015331432163,"vega":0.05792266911662176,"rho":0.01386078224221523,"breakevenPct":7.6927963667403425},{"delta":0.4,"premium":1.3777278772243655,"strike":57.44544245551269,"iv":0.32680971658188285,"gamma":0.07590047897744029,"theta":-0.03667526189972521,"vega":0.06035375598814439,"rho":0.015911547723221335,"breakevenPct":5.692516993508319},{"delta":0.45,"premium":1.4695585763890497,"strike":56.652207118054754,"iv":0.2912490843522369,"gamma":0.08679077659276284,"theta":-0.0339944734941361,"vega":0.061690692904629627,"rho":0.017951303049929843,"breakevenPct":4.432244532286047},{"delta":0.5,"premium":1.5971550539183046,"strike":56.01422473040848,"iv":0.26793050555414255,"gamma":0.0951070570610118,"theta":-0.03219484640623745,"vega":0.062440061015871164,"rho":0.01998456814183416,"breakevenPct":3.515191419147933},{"delta":0.55,"premium":1.7728522666091215,"strike":55.5061363811168,"iv":0.2547130621782483,"gamma":0.09855569395984691,"theta":-0.03039917369605737,"vega":0.06153977846896724,"rho":0.022074599011862872,"breakevenPct":2.9179564239078575},{"delta":0.6,"premium":1.9496464117097987,"strike":55.00101025225772,"iv":0.24172597417600447,"gamma":0.10189332473844281,"theta":-0.02860359116506199,"vega":0.060601875805327284,"rho":0.02416592441973152,"breakevenPct":2.328014848562606},{"delta":0.65,"premium":2.1241518016367027,"strike":54.61299599636288,"iv":0.22809562491288043,"gamma":0.10210660699351166,"theta":-0.026529100891255063,"vega":0.05721629536150526,"rho":0.02618854131254739,"breakevenPct":1.9443855861999557},{"delta":0.7,"premium":2.2986526048798916,"strike":54.22521643360024,"iv":0.2144639865490332,"gamma":0.10231362802909448,"theta":-0.024454051684095812,"vega":0.0538258097517911,"rho":0.028211020512948326,"breakevenPct":1.5611697753663296},{"delta":0.75,"premium":2.5133855754578245,"strike":53.82556065314181,"iv":0.2024743147642943,"gamma":0.0987647294099757,"theta":-0.022036734188447024,"vega":0.0492127484149041,"rho":0.030269107705670675,"breakevenPct":1.228903474260408},{"delta":0.8,"premium":2.7838565555698085,"strike":53.40945145296953,"iv":0.1927594383710008,"gamma":0.09001234563478633,"theta":-0.019145235101528157,"vega":0.04290591957674678,"rho":0.03237652653392202,"breakevenPct":0.9672230860467711},{"delta":0.85,"premium":3.068558409279205,"strike":52.980115990057996,"iv":0.18338690969345486,"gamma":0.08099635459817729,"theta":-0.016252278376139184,"vega":0.036527671913835956,"rho":0.034473949808977195,"breakevenPct":0.7073477663052659},{"delta":0.9,"premium":4.228458989229496,"strike":51.73736536868268,"iv":0.1950687655343828,"gamma":0.05576851698425847,"theta":-0.013269676884838438,"vega":0.025757166528583255,"rho":0.03595664656246754,"breakevenPct":0.5584841575998143}],"put":[{"delta":0.2,"premium":1.325,"strike":48.32964441577158,"iv":0.6900323239688951,"gamma":0.0259724883086318,"theta":-0.05076305581246989,"vega":0.04381648443243756,"rho":-0.010109806830938699,"breakevenPct":15.542818406663228},{"delta":0.25,"premium":1.327276035739815,"strike":51.0910414295926,"iv":0.5271031117613767,"gamma":0.03855589610282718,"theta":-0.0434842749643223,"vega":0.04973579857198282,"rho":-0.01243117294229146,"breakevenPct":10.585274649442495},{"delta":0.3,"premium":1.3874621375945198,"strike":52.74924275189039,"iv":0.43687713882383844,"gamma":0.05098038561733037,"theta":-0.03884981264957421,"vega":0.054382778428408426,"rho":-0.014796938689126071,"breakevenPct":7.713986857791976},{"delta":0.35,"premium":1.4470701252966898,"strike":53.941402505933794,"iv":0.3704968729112978,"gamma":0.0639292874155609,"theta":-0.03458280524089583,"vega":0.05796554987963571,"rho":-0.017166564231608502,"breakevenPct":5.679036239983646},{"delta":0.4,"premium":1.5278132167767633,"strike":54.77813216776763,"iv":0.3258323931255289,"gamma":0.07598464717140156,"theta":-0.031065752205898012,"vega":0.06035338463565143,"rho":-0.019544442899484538,"breakevenPct":4.320691849805284},{"delta":0.45,"premium":1.6579960900284414,"strike":55.431984360113766,"iv":0.29763488954528616,"gamma":0.08487781342238958,"theta":-0.02843443401276061,"vega":0.06161987748539547,"rho":-0.021933029636443245,"breakevenPct":3.3797713231779247},{"delta":0.5,"premium":1.8054388589558243,"strike":56.01812952985275,"iv":0.27525012922631154,"gamma":0.09255287806965622,"theta":-0.02609013080887014,"vega":0.062412690245503916,"rho":-0.024324290894722916,"breakevenPct":2.5915179752099093},{"delta":0.55,"premium":1.9390186632354598,"strike":56.4633955441182,"iv":0.25524764370041997,"gamma":0.09865444572232285,"theta":-0.023140248163226733,"vega":0.061344081826355965,"rho":-0.02668937357359706,"breakevenPct":2.031485255803182},{"delta":0.6,"premium":2.072598467515095,"strike":56.90866155838365,"iv":0.23524515817452843,"gamma":0.10475601337498948,"theta":-0.02019036551758333,"vega":0.06027547340720801,"rho":-0.0290544562524712,"breakevenPct":1.471452536396456},{"delta":0.65,"premium":2.1999360716917358,"strike":57.24984017922934,"iv":0.21738160270474807,"gamma":0.10708987084582205,"theta":-0.016922175974331464,"vega":0.056948002979320365,"rho":-0.03137949266572981,"breakevenPct":1.087226471049139},{"delta":0.7,"premium":2.3256627450629654,"strike":57.56415686265741,"iv":0.200070043047527,"gamma":0.10845139159280187,"theta":-0.013571840652592555,"vega":0.053037585780260375,"rho":-0.033694194299286176,"breakevenPct":0.748371004232421},{"delta":0.75,"premium":2.4513894184341947,"strike":57.87847354608549,"iv":0.1827584833903059,"gamma":0.1098129123397817,"theta":-0.01022150533085364,"vega":0.049127168581200364,"rho":-0.036008895932842545,"breakevenPct":0.40951553741570224},{"delta":0.8,"premium":3.8426181088374847,"strike":59.356179907916655,"iv":0.22240174044590552,"gamma":0.09023007358483487,"theta":-0.009868377133602103,"vega":0.043081477624415415,"rho":-0.03914305829355413,"breakevenPct":0.25413386204444416},{"delta":0.85,"premium":6.031563431144836,"strike":61.56723578903519,"iv":0.2979468008549434,"gamma":0.05744483475908557,"theta":-0.011404556057387234,"vega":0.035689804308629364,"rho":-0.04279377253837648,"breakevenPct":0.21440596911266066},{"delta":0.9,"premium":4.3,"strike":60,"iv":0.1952,"gamma":0.0573,"theta":-0.0034,"vega":0.0275,"rho":-0.043591489419751196,"breakevenPct":0.08085526906837069}]}},"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"}}