{"symbol":"DUSA","url":"https://intraalpha.com/companies/DUSA","capturedAt":"2026-10-22T20:47:03.323Z","state":"partial","quote":{"symbol":"DUSA","last_price":57.12,"prev_close":57.2,"regular_close":57.12,"change":-0.08,"change_pct":-0.1399,"regular_change":-0.08,"regular_change_pct":-0.1399,"extended_change":0,"extended_change_pct":0,"bid":53.82,"ask":60.32,"bid_size":100,"ask_size":100,"volume":23993,"vwap":56.989469,"open":56.92,"high":57.12,"low":56.8,"close":57.12,"trade_count":277,"last_trade_at":"2026-10-22T20:10:02.328052878Z","last_quote_at":"2026-10-22T20:00:02.964421543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:52:25.510Z","bars":[{"c":56.285,"h":56.285,"l":56.285,"n":3,"o":56.285,"t":"2026-10-15T13:40:00Z","v":109,"vw":56.285},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-15T14:10:00Z","v":1385,"vw":56.535},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-15T14:15:00Z","v":282,"vw":56.56},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-15T14:20:00Z","v":100,"vw":56.52},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-15T14:30:00Z","v":102,"vw":56.56},{"c":56.5774,"h":56.5774,"l":56.5774,"n":2,"o":56.5774,"t":"2026-10-15T14:35:00Z","v":446,"vw":56.5774},{"c":56.519,"h":56.519,"l":56.519,"n":1,"o":56.519,"t":"2026-10-15T14:40:00Z","v":500,"vw":56.519},{"c":56.56,"h":56.6057,"l":56.56,"n":13,"o":56.56,"t":"2026-10-15T14:55:00Z","v":1326,"vw":56.59423},{"c":56.565,"h":56.565,"l":56.565,"n":3,"o":56.565,"t":"2026-10-15T15:00:00Z","v":122,"vw":56.565},{"c":56.6099,"h":56.6099,"l":56.6099,"n":1,"o":56.6099,"t":"2026-10-15T15:10:00Z","v":450,"vw":56.6099},{"c":56.56,"h":56.58,"l":56.56,"n":3,"o":56.58,"t":"2026-10-15T15:20:00Z","v":333,"vw":56.567273},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-15T15:25:00Z","v":100,"vw":56.58},{"c":56.56,"h":56.62,"l":56.56,"n":12,"o":56.575,"t":"2026-10-15T15:30:00Z","v":3457,"vw":56.596762},{"c":56.5725,"h":56.61,"l":56.56,"n":8,"o":56.61,"t":"2026-10-15T15:35:00Z","v":708,"vw":56.580367},{"c":56.585,"h":56.585,"l":56.585,"n":1,"o":56.585,"t":"2026-10-15T15:40:00Z","v":102,"vw":56.585},{"c":56.574,"h":56.58,"l":56.574,"n":3,"o":56.58,"t":"2026-10-15T15:45:00Z","v":275,"vw":56.57619},{"c":56.55,"h":56.58,"l":56.55,"n":15,"o":56.57,"t":"2026-10-15T15:50:00Z","v":2029,"vw":56.574815},{"c":56.57,"h":56.57,"l":56.545,"n":4,"o":56.545,"t":"2026-10-15T16:00:00Z","v":1150,"vw":56.563217},{"c":56.57,"h":56.57,"l":56.535,"n":4,"o":56.535,"t":"2026-10-15T16:10:00Z","v":274,"vw":56.548725},{"c":56.51,"h":56.51,"l":56.51,"n":5,"o":56.51,"t":"2026-10-15T16:15:00Z","v":388,"vw":56.51},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-15T16:20:00Z","v":176,"vw":56.55},{"c":56.6,"h":56.6,"l":56.5775,"n":3,"o":56.6,"t":"2026-10-15T16:35:00Z","v":1628,"vw":56.59309},{"c":56.59,"h":56.59,"l":56.555,"n":7,"o":56.58,"t":"2026-10-15T16:40:00Z","v":517,"vw":56.578341},{"c":56.59,"h":56.5986,"l":56.545,"n":5,"o":56.5986,"t":"2026-10-15T16:45:00Z","v":1153,"vw":56.591291},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-15T16:50:00Z","v":104,"vw":56.535},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-15T16:55:00Z","v":195,"vw":56.54},{"c":56.592212,"h":56.62,"l":56.585,"n":10,"o":56.62,"t":"2026-10-15T17:05:00Z","v":1719,"vw":56.615257},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-15T17:10:00Z","v":100,"vw":56.64},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-15T17:20:00Z","v":100,"vw":56.67},{"c":56.69,"h":56.69,"l":56.69,"n":1,"o":56.69,"t":"2026-10-15T17:30:00Z","v":100,"vw":56.69},{"c":56.7,"h":56.76,"l":56.7,"n":2,"o":56.76,"t":"2026-10-15T17:40:00Z","v":200,"vw":56.73},{"c":56.7,"h":56.7,"l":56.7,"n":4,"o":56.7,"t":"2026-10-15T17:45:00Z","v":337,"vw":56.7},{"c":56.7,"h":56.76,"l":56.7,"n":2,"o":56.76,"t":"2026-10-15T17:55:00Z","v":369,"vw":56.71626},{"c":56.725,"h":56.725,"l":56.725,"n":1,"o":56.725,"t":"2026-10-15T18:00:00Z","v":1621,"vw":56.725},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-15T18:05:00Z","v":100,"vw":56.75},{"c":56.715,"h":56.715,"l":56.715,"n":3,"o":56.715,"t":"2026-10-15T18:10:00Z","v":203,"vw":56.715},{"c":56.7,"h":56.7394,"l":56.7,"n":3,"o":56.7394,"t":"2026-10-15T18:15:00Z","v":644,"vw":56.714377},{"c":56.65,"h":56.7,"l":56.65,"n":6,"o":56.7,"t":"2026-10-15T18:20:00Z","v":509,"vw":56.672222},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-15T18:30:00Z","v":250,"vw":56.67},{"c":56.72,"h":56.72,"l":56.693,"n":5,"o":56.72,"t":"2026-10-15T18:35:00Z","v":410,"vw":56.711},{"c":56.72,"h":56.72,"l":56.72,"n":2,"o":56.72,"t":"2026-10-15T18:40:00Z","v":219,"vw":56.72},{"c":56.735,"h":56.735,"l":56.735,"n":2,"o":56.735,"t":"2026-10-15T18:50:00Z","v":200,"vw":56.735},{"c":56.715,"h":56.715,"l":56.715,"n":1,"o":56.715,"t":"2026-10-15T18:55:00Z","v":175,"vw":56.715},{"c":56.8,"h":56.8,"l":56.8,"n":5,"o":56.8,"t":"2026-10-15T19:05:00Z","v":356,"vw":56.8},{"c":56.8388,"h":56.8388,"l":56.73,"n":7,"o":56.8,"t":"2026-10-15T19:10:00Z","v":2818,"vw":56.820603},{"c":56.77,"h":56.77,"l":56.77,"n":1,"o":56.77,"t":"2026-10-15T19:15:00Z","v":170,"vw":56.77},{"c":56.79,"h":56.79,"l":56.79,"n":1,"o":56.79,"t":"2026-10-15T19:20:00Z","v":800,"vw":56.79},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-15T19:25:00Z","v":100,"vw":56.74},{"c":56.745,"h":56.745,"l":56.745,"n":1,"o":56.745,"t":"2026-10-15T19:40:00Z","v":300,"vw":56.745},{"c":56.74,"h":56.745,"l":56.74,"n":2,"o":56.745,"t":"2026-10-15T19:45:00Z","v":306,"vw":56.743366},{"c":56.74,"h":56.77,"l":56.72,"n":17,"o":56.77,"t":"2026-10-15T19:50:00Z","v":1901,"vw":56.740035},{"c":56.74,"h":56.74,"l":56.74,"n":4,"o":56.74,"t":"2026-10-15T19:55:00Z","v":383,"vw":56.74},{"c":56.82,"h":56.885,"l":56.77,"n":5,"o":56.77,"t":"2026-10-16T13:30:00Z","v":1167,"vw":56.813087},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-16T13:35:00Z","v":175,"vw":56.99},{"c":56.99,"h":56.99,"l":56.97,"n":3,"o":56.97,"t":"2026-10-16T13:45:00Z","v":300,"vw":56.976667},{"c":56.9,"h":56.98,"l":56.9,"n":14,"o":56.98,"t":"2026-10-16T14:10:00Z","v":1470,"vw":56.91},{"c":56.995,"h":57.01,"l":56.99,"n":12,"o":56.99,"t":"2026-10-16T14:30:00Z","v":12156,"vw":57.004045},{"c":56.9501,"h":56.9501,"l":56.95,"n":5,"o":56.95,"t":"2026-10-16T14:35:00Z","v":1531,"vw":56.950066},{"c":56.955,"h":56.96,"l":56.95,"n":8,"o":56.955,"t":"2026-10-16T14:40:00Z","v":862,"vw":56.953783},{"c":57.025,"h":57.025,"l":57.025,"n":1,"o":57.025,"t":"2026-10-16T14:50:00Z","v":112,"vw":57.025},{"c":57,"h":57.08,"l":57,"n":11,"o":57.07,"t":"2026-10-16T15:15:00Z","v":4903,"vw":57.073256},{"c":56.99,"h":57.0092,"l":56.99,"n":5,"o":57.0092,"t":"2026-10-16T15:25:00Z","v":1058,"vw":57.007237},{"c":56.9594,"h":56.9594,"l":56.9594,"n":1,"o":56.9594,"t":"2026-10-16T15:30:00Z","v":280,"vw":56.9594},{"c":56.88,"h":56.9692,"l":56.87,"n":18,"o":56.9692,"t":"2026-10-16T15:45:00Z","v":2480,"vw":56.898609},{"c":56.895,"h":56.95,"l":56.86,"n":10,"o":56.95,"t":"2026-10-16T15:50:00Z","v":2076,"vw":56.886757},{"c":56.8499,"h":56.85,"l":56.84,"n":9,"o":56.84,"t":"2026-10-16T16:00:00Z","v":3100,"vw":56.849277},{"c":56.855,"h":56.8888,"l":56.855,"n":3,"o":56.8888,"t":"2026-10-16T16:10:00Z","v":518,"vw":56.873347},{"c":56.92,"h":56.92,"l":56.92,"n":6,"o":56.92,"t":"2026-10-16T16:20:00Z","v":500,"vw":56.92},{"c":56.8994,"h":56.8994,"l":56.865,"n":4,"o":56.865,"t":"2026-10-16T16:25:00Z","v":1224,"vw":56.880722},{"c":56.835,"h":56.86,"l":56.835,"n":3,"o":56.86,"t":"2026-10-16T16:30:00Z","v":6607,"vw":56.859564},{"c":56.8101,"h":56.8113,"l":56.8101,"n":3,"o":56.8113,"t":"2026-10-16T16:35:00Z","v":537,"vw":56.810734},{"c":56.7501,"h":56.8,"l":56.7501,"n":2,"o":56.8,"t":"2026-10-16T16:40:00Z","v":408,"vw":56.783734},{"c":56.75,"h":56.83,"l":56.75,"n":7,"o":56.83,"t":"2026-10-16T16:45:00Z","v":1107,"vw":56.796821},{"c":56.79,"h":56.79,"l":56.75,"n":3,"o":56.75,"t":"2026-10-16T17:00:00Z","v":1026,"vw":56.774},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-16T17:05:00Z","v":183,"vw":56.64},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-16T17:10:00Z","v":133,"vw":56.68},{"c":56.585,"h":56.6797,"l":56.57,"n":9,"o":56.6797,"t":"2026-10-16T17:15:00Z","v":2699,"vw":56.641989},{"c":56.595,"h":56.595,"l":56.595,"n":2,"o":56.595,"t":"2026-10-16T17:20:00Z","v":146,"vw":56.595},{"c":56.7188,"h":56.7188,"l":56.7188,"n":1,"o":56.7188,"t":"2026-10-16T17:30:00Z","v":175,"vw":56.7188},{"c":56.73,"h":56.74,"l":56.73,"n":2,"o":56.74,"t":"2026-10-16T17:35:00Z","v":1565,"vw":56.738562},{"c":56.69,"h":56.71,"l":56.69,"n":2,"o":56.71,"t":"2026-10-16T17:50:00Z","v":1040,"vw":56.691923},{"c":56.65,"h":56.6984,"l":56.65,"n":2,"o":56.6984,"t":"2026-10-16T18:10:00Z","v":257,"vw":56.678061},{"c":56.624,"h":56.6682,"l":56.624,"n":6,"o":56.625,"t":"2026-10-16T18:20:00Z","v":2228,"vw":56.636703},{"c":56.665,"h":56.665,"l":56.665,"n":1,"o":56.665,"t":"2026-10-16T18:35:00Z","v":122,"vw":56.665},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-16T18:40:00Z","v":301,"vw":56.67},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-10-16T19:00:00Z","v":332,"vw":56.7},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-16T19:05:00Z","v":221,"vw":56.66},{"c":56.665,"h":56.665,"l":56.665,"n":1,"o":56.665,"t":"2026-10-16T19:10:00Z","v":150,"vw":56.665},{"c":56.675,"h":56.7291,"l":56.675,"n":2,"o":56.7291,"t":"2026-10-16T19:15:00Z","v":438,"vw":56.714155},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-16T19:25:00Z","v":969,"vw":56.78},{"c":56.7491,"h":56.78,"l":56.74,"n":21,"o":56.78,"t":"2026-10-16T19:30:00Z","v":3403,"vw":56.752694},{"c":56.71,"h":56.71,"l":56.6601,"n":12,"o":56.7,"t":"2026-10-16T19:40:00Z","v":4096,"vw":56.696158},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-16T19:45:00Z","v":334,"vw":56.72},{"c":56.79,"h":56.79,"l":56.79,"n":5,"o":56.79,"t":"2026-10-16T19:55:00Z","v":549,"vw":56.79},{"c":56.87,"h":56.87,"l":56.87,"n":3,"o":56.87,"t":"2026-10-16T20:00:00Z","v":106,"vw":56.87},{"c":56.74,"h":56.91,"l":56.74,"n":2,"o":56.91,"t":"2026-10-19T13:30:00Z","v":362,"vw":56.827818},{"c":56.72,"h":56.785,"l":56.72,"n":5,"o":56.74,"t":"2026-10-19T13:45:00Z","v":754,"vw":56.745287},{"c":56.771,"h":56.771,"l":56.771,"n":3,"o":56.771,"t":"2026-10-19T13:55:00Z","v":136,"vw":56.771},{"c":56.775,"h":56.775,"l":56.715,"n":5,"o":56.715,"t":"2026-10-19T14:15:00Z","v":800,"vw":56.7425},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-19T14:20:00Z","v":100,"vw":56.75},{"c":56.665,"h":56.67,"l":56.665,"n":7,"o":56.67,"t":"2026-10-19T14:25:00Z","v":616,"vw":56.668334},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-19T14:30:00Z","v":200,"vw":56.65},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-19T14:35:00Z","v":340,"vw":56.63},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-19T14:40:00Z","v":270,"vw":56.62},{"c":56.59,"h":56.5925,"l":56.59,"n":3,"o":56.5925,"t":"2026-10-19T14:45:00Z","v":210,"vw":56.59125},{"c":56.5875,"h":56.5875,"l":56.585,"n":3,"o":56.585,"t":"2026-10-19T14:50:00Z","v":335,"vw":56.585833},{"c":56.595,"h":56.595,"l":56.595,"n":2,"o":56.595,"t":"2026-10-19T14:55:00Z","v":287,"vw":56.595},{"c":56.6475,"h":56.7,"l":56.645,"n":5,"o":56.6549,"t":"2026-10-19T15:00:00Z","v":5905,"vw":56.652678},{"c":56.66,"h":56.7099,"l":56.66,"n":3,"o":56.7099,"t":"2026-10-19T15:05:00Z","v":426,"vw":56.683888},{"c":56.7035,"h":56.71,"l":56.7035,"n":5,"o":56.71,"t":"2026-10-19T15:10:00Z","v":452,"vw":56.705105},{"c":56.715,"h":56.715,"l":56.71,"n":3,"o":56.71,"t":"2026-10-19T15:15:00Z","v":470,"vw":56.712872},{"c":56.765,"h":56.765,"l":56.725,"n":6,"o":56.725,"t":"2026-10-19T15:20:00Z","v":1191,"vw":56.743014},{"c":56.72,"h":56.76,"l":56.72,"n":7,"o":56.725,"t":"2026-10-19T15:25:00Z","v":1070,"vw":56.7495},{"c":56.7481,"h":56.75,"l":56.7,"n":6,"o":56.75,"t":"2026-10-19T15:30:00Z","v":18116,"vw":56.701408},{"c":56.7,"h":56.715,"l":56.7,"n":8,"o":56.7,"t":"2026-10-19T15:40:00Z","v":701,"vw":56.702857},{"c":56.69,"h":56.69,"l":56.69,"n":3,"o":56.69,"t":"2026-10-19T15:45:00Z","v":138,"vw":56.69},{"c":56.66,"h":56.69,"l":56.66,"n":8,"o":56.69,"t":"2026-10-19T15:55:00Z","v":1529,"vw":56.680222},{"c":56.59,"h":56.61,"l":56.58,"n":6,"o":56.6,"t":"2026-10-19T16:05:00Z","v":554,"vw":56.592579},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-19T16:15:00Z","v":188,"vw":56.6},{"c":56.61,"h":56.61,"l":56.6,"n":3,"o":56.61,"t":"2026-10-19T16:25:00Z","v":513,"vw":56.604873},{"c":56.6225,"h":56.6225,"l":56.6225,"n":3,"o":56.6225,"t":"2026-10-19T16:35:00Z","v":200,"vw":56.6225},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-19T16:50:00Z","v":100,"vw":56.64},{"c":56.6001,"h":56.6001,"l":56.6,"n":3,"o":56.6,"t":"2026-10-19T17:05:00Z","v":528,"vw":56.600062},{"c":56.63,"h":56.64,"l":56.63,"n":2,"o":56.64,"t":"2026-10-19T17:15:00Z","v":200,"vw":56.635},{"c":56.6,"h":56.6,"l":56.6,"n":3,"o":56.6,"t":"2026-10-19T17:20:00Z","v":300,"vw":56.6},{"c":56.6582,"h":56.6582,"l":56.6582,"n":2,"o":56.6582,"t":"2026-10-19T17:25:00Z","v":2325,"vw":56.6582},{"c":56.6025,"h":56.6025,"l":56.6025,"n":1,"o":56.6025,"t":"2026-10-19T17:30:00Z","v":100,"vw":56.6025},{"c":56.6175,"h":56.6175,"l":56.61,"n":3,"o":56.61,"t":"2026-10-19T17:40:00Z","v":300,"vw":56.6125},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-19T17:50:00Z","v":100,"vw":56.64},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-19T18:00:00Z","v":250,"vw":56.65},{"c":56.66,"h":56.66,"l":56.66,"n":8,"o":56.66,"t":"2026-10-19T18:10:00Z","v":683,"vw":56.66},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-19T18:15:00Z","v":100,"vw":56.67},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-19T18:25:00Z","v":148,"vw":56.67},{"c":56.675,"h":56.675,"l":56.675,"n":1,"o":56.675,"t":"2026-10-19T18:35:00Z","v":550,"vw":56.675},{"c":56.7036,"h":56.73,"l":56.68,"n":4,"o":56.68,"t":"2026-10-19T18:40:00Z","v":916,"vw":56.701875},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-19T18:45:00Z","v":100,"vw":56.73},{"c":56.725,"h":56.725,"l":56.725,"n":1,"o":56.725,"t":"2026-10-19T18:50:00Z","v":100,"vw":56.725},{"c":56.7452,"h":56.7452,"l":56.7452,"n":3,"o":56.7452,"t":"2026-10-19T19:00:00Z","v":194,"vw":56.7452},{"c":56.7525,"h":56.7525,"l":56.7525,"n":2,"o":56.7525,"t":"2026-10-19T19:05:00Z","v":104,"vw":56.7525},{"c":56.72,"h":56.735,"l":56.72,"n":2,"o":56.735,"t":"2026-10-19T19:10:00Z","v":680,"vw":56.725515},{"c":56.7425,"h":56.746,"l":56.7101,"n":3,"o":56.7101,"t":"2026-10-19T19:15:00Z","v":514,"vw":56.733865},{"c":56.74,"h":56.775,"l":56.74,"n":5,"o":56.755,"t":"2026-10-19T19:20:00Z","v":536,"vw":56.758363},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-19T19:25:00Z","v":100,"vw":56.74},{"c":56.73,"h":56.73,"l":56.73,"n":3,"o":56.73,"t":"2026-10-19T19:35:00Z","v":600,"vw":56.73},{"c":56.73,"h":56.73,"l":56.73,"n":4,"o":56.73,"t":"2026-10-19T19:45:00Z","v":241,"vw":56.73},{"c":56.64,"h":56.69,"l":56.64,"n":12,"o":56.69,"t":"2026-10-19T19:55:00Z","v":813,"vw":56.66},{"c":56.87,"h":56.87,"l":56.74,"n":7,"o":56.74,"t":"2026-10-20T13:30:00Z","v":969,"vw":56.755081},{"c":56.95,"h":56.96,"l":56.95,"n":7,"o":56.96,"t":"2026-10-20T13:40:00Z","v":411,"vw":56.953333},{"c":56.971,"h":56.971,"l":56.96,"n":4,"o":56.96,"t":"2026-10-20T13:45:00Z","v":1332,"vw":56.967618},{"c":56.9501,"h":56.99,"l":56.9501,"n":4,"o":56.99,"t":"2026-10-20T13:50:00Z","v":1494,"vw":56.954364},{"c":57.015,"h":57.03,"l":57.015,"n":2,"o":57.03,"t":"2026-10-20T14:00:00Z","v":399,"vw":57.024737},{"c":56.9943,"h":56.9943,"l":56.9943,"n":1,"o":56.9943,"t":"2026-10-20T14:05:00Z","v":115,"vw":56.9943},{"c":56.98,"h":57.015,"l":56.98,"n":2,"o":57.015,"t":"2026-10-20T14:15:00Z","v":650,"vw":57.004231},{"c":57.05,"h":57.05,"l":57.02,"n":6,"o":57.02,"t":"2026-10-20T14:20:00Z","v":1102,"vw":57.045631},{"c":57.02,"h":57.05,"l":57.02,"n":3,"o":57.05,"t":"2026-10-20T14:30:00Z","v":748,"vw":57.027811},{"c":57.04,"h":57.04,"l":57.04,"n":3,"o":57.04,"t":"2026-10-20T14:35:00Z","v":1318,"vw":57.04},{"c":57.08,"h":57.08,"l":57.03,"n":2,"o":57.03,"t":"2026-10-20T14:40:00Z","v":269,"vw":57.059182},{"c":57.0999,"h":57.0999,"l":57.0999,"n":2,"o":57.0999,"t":"2026-10-20T14:50:00Z","v":105,"vw":57.0999},{"c":57.11,"h":57.1483,"l":57.0801,"n":3,"o":57.1483,"t":"2026-10-20T15:00:00Z","v":804,"vw":57.130473},{"c":57.105,"h":57.105,"l":57.105,"n":6,"o":57.105,"t":"2026-10-20T15:10:00Z","v":141,"vw":57.105},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-20T15:25:00Z","v":125,"vw":57.06},{"c":57.06,"h":57.06,"l":57.06,"n":5,"o":57.06,"t":"2026-10-20T15:45:00Z","v":485,"vw":57.06},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-20T16:00:00Z","v":200,"vw":57.08},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-20T16:15:00Z","v":170,"vw":57.08},{"c":57.1,"h":57.1,"l":57.05,"n":7,"o":57.09,"t":"2026-10-20T16:25:00Z","v":1442,"vw":57.089268},{"c":57.09,"h":57.14,"l":57.09,"n":4,"o":57.09,"t":"2026-10-20T16:30:00Z","v":701,"vw":57.1004},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-20T16:40:00Z","v":762,"vw":57.1},{"c":57.01,"h":57.09,"l":57.01,"n":11,"o":57.09,"t":"2026-10-20T17:00:00Z","v":1313,"vw":57.056026},{"c":57.057,"h":57.057,"l":57.057,"n":1,"o":57.057,"t":"2026-10-20T17:20:00Z","v":170,"vw":57.057},{"c":57.065,"h":57.065,"l":57.065,"n":1,"o":57.065,"t":"2026-10-20T17:35:00Z","v":334,"vw":57.065},{"c":57.095,"h":57.095,"l":57.095,"n":1,"o":57.095,"t":"2026-10-20T17:50:00Z","v":350,"vw":57.095},{"c":57.095,"h":57.1399,"l":57.095,"n":2,"o":57.1399,"t":"2026-10-20T18:10:00Z","v":350,"vw":57.11745},{"c":57.075,"h":57.075,"l":57.075,"n":2,"o":57.075,"t":"2026-10-20T19:10:00Z","v":131,"vw":57.075},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-20T19:25:00Z","v":208,"vw":57.1},{"c":57.14,"h":57.14,"l":57.1,"n":7,"o":57.1,"t":"2026-10-20T19:30:00Z","v":679,"vw":57.109524},{"c":57.085,"h":57.1296,"l":57.0401,"n":4,"o":57.1296,"t":"2026-10-20T19:35:00Z","v":1790,"vw":57.079664},{"c":57.115,"h":57.115,"l":57.115,"n":1,"o":57.115,"t":"2026-10-20T19:40:00Z","v":124,"vw":57.115},{"c":57.12,"h":57.12,"l":57.12,"n":5,"o":57.12,"t":"2026-10-20T19:45:00Z","v":205,"vw":57.12},{"c":57.19,"h":57.25,"l":57.169,"n":9,"o":57.169,"t":"2026-10-20T19:55:00Z","v":987,"vw":57.197034},{"c":57.37,"h":57.37,"l":57.37,"n":3,"o":57.37,"t":"2026-10-21T13:30:00Z","v":1123,"vw":57.37},{"c":57.195,"h":57.195,"l":57.195,"n":1,"o":57.195,"t":"2026-10-21T13:35:00Z","v":350,"vw":57.195},{"c":57.195,"h":57.195,"l":57.195,"n":2,"o":57.195,"t":"2026-10-21T13:40:00Z","v":210,"vw":57.195},{"c":57.21,"h":57.21,"l":57.2,"n":3,"o":57.2,"t":"2026-10-21T13:45:00Z","v":297,"vw":57.203472},{"c":57.255,"h":57.255,"l":57.255,"n":4,"o":57.255,"t":"2026-10-21T13:50:00Z","v":1300,"vw":57.255},{"c":57.235,"h":57.2367,"l":57.23,"n":8,"o":57.23,"t":"2026-10-21T14:20:00Z","v":701,"vw":57.233392},{"c":57.325,"h":57.33,"l":57.325,"n":2,"o":57.33,"t":"2026-10-21T14:30:00Z","v":1587,"vw":57.32937},{"c":57.33,"h":57.37,"l":57.29,"n":7,"o":57.29,"t":"2026-10-21T14:35:00Z","v":2698,"vw":57.303368},{"c":57.35,"h":57.35,"l":57.3225,"n":6,"o":57.3225,"t":"2026-10-21T14:40:00Z","v":275,"vw":57.33625},{"c":57.3599,"h":57.3599,"l":57.3599,"n":1,"o":57.3599,"t":"2026-10-21T14:50:00Z","v":129,"vw":57.3599},{"c":57.34,"h":57.34,"l":57.34,"n":2,"o":57.34,"t":"2026-10-21T15:00:00Z","v":360,"vw":57.34},{"c":57.32,"h":57.34,"l":57.3,"n":12,"o":57.34,"t":"2026-10-21T15:05:00Z","v":931,"vw":57.314286},{"c":57.32,"h":57.33,"l":57.32,"n":4,"o":57.33,"t":"2026-10-21T15:10:00Z","v":273,"vw":57.325},{"c":57.35,"h":57.35,"l":57.34,"n":2,"o":57.34,"t":"2026-10-21T15:25:00Z","v":200,"vw":57.345},{"c":57.35,"h":57.39,"l":57.35,"n":5,"o":57.35,"t":"2026-10-21T15:30:00Z","v":420,"vw":57.363333},{"c":57.445,"h":57.445,"l":57.3875,"n":12,"o":57.395,"t":"2026-10-21T16:20:00Z","v":1315,"vw":57.429051},{"c":57.405,"h":57.405,"l":57.405,"n":1,"o":57.405,"t":"2026-10-21T16:25:00Z","v":300,"vw":57.405},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-21T16:30:00Z","v":280,"vw":57.4},{"c":57.4197,"h":57.4197,"l":57.4197,"n":1,"o":57.4197,"t":"2026-10-21T16:40:00Z","v":260,"vw":57.4197},{"c":57.36,"h":57.36,"l":57.36,"n":3,"o":57.36,"t":"2026-10-21T16:45:00Z","v":500,"vw":57.36},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-21T16:50:00Z","v":966,"vw":57.38},{"c":57.38,"h":57.415,"l":57.38,"n":3,"o":57.415,"t":"2026-10-21T17:00:00Z","v":700,"vw":57.395714},{"c":57.39,"h":57.42,"l":57.39,"n":18,"o":57.4,"t":"2026-10-21T17:05:00Z","v":2620,"vw":57.405301},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-21T17:15:00Z","v":412,"vw":57.4},{"c":57.42,"h":57.43,"l":57.4187,"n":3,"o":57.4187,"t":"2026-10-21T17:35:00Z","v":896,"vw":57.420106},{"c":57.395,"h":57.41,"l":57.395,"n":3,"o":57.41,"t":"2026-10-21T18:05:00Z","v":205,"vw":57.4025},{"c":57.39,"h":57.39,"l":57.39,"n":2,"o":57.39,"t":"2026-10-21T18:15:00Z","v":849,"vw":57.39},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-21T18:20:00Z","v":767,"vw":57.39},{"c":57.39,"h":57.41,"l":57.39,"n":19,"o":57.39,"t":"2026-10-21T18:25:00Z","v":1810,"vw":57.3975},{"c":57.39,"h":57.395,"l":57.39,"n":10,"o":57.39,"t":"2026-10-21T18:30:00Z","v":863,"vw":57.390669},{"c":57.395,"h":57.3998,"l":57.39,"n":7,"o":57.3998,"t":"2026-10-21T18:35:00Z","v":1979,"vw":57.397354},{"c":57.39,"h":57.3997,"l":57.39,"n":2,"o":57.3997,"t":"2026-10-21T18:40:00Z","v":800,"vw":57.396063},{"c":57.39,"h":57.396,"l":57.39,"n":5,"o":57.396,"t":"2026-10-21T18:45:00Z","v":1451,"vw":57.394667},{"c":57.385,"h":57.395,"l":57.33,"n":19,"o":57.39,"t":"2026-10-21T18:50:00Z","v":4207,"vw":57.386491},{"c":57.3,"h":57.3,"l":57.2994,"n":2,"o":57.2994,"t":"2026-10-21T18:55:00Z","v":1200,"vw":57.2995},{"c":57.17,"h":57.17,"l":57.11,"n":6,"o":57.15,"t":"2026-10-21T19:10:00Z","v":423,"vw":57.135},{"c":57.22,"h":57.23,"l":57.19,"n":7,"o":57.19,"t":"2026-10-21T19:20:00Z","v":1758,"vw":57.220899},{"c":57.27,"h":57.27,"l":57.25,"n":10,"o":57.2598,"t":"2026-10-21T19:25:00Z","v":1783,"vw":57.266463},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-21T19:30:00Z","v":100,"vw":57.25},{"c":57.235,"h":57.235,"l":57.235,"n":1,"o":57.235,"t":"2026-10-21T19:40:00Z","v":250,"vw":57.235},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-21T19:45:00Z","v":108,"vw":57.24},{"c":57.2475,"h":57.2475,"l":57.23,"n":31,"o":57.24,"t":"2026-10-21T19:50:00Z","v":3965,"vw":57.235904},{"c":57.21,"h":57.24,"l":57.21,"n":12,"o":57.24,"t":"2026-10-21T19:55:00Z","v":2310,"vw":57.216436},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-21T20:00:00Z","v":125,"vw":57.2},{"c":57.05,"h":57.05,"l":56.92,"n":2,"o":56.92,"t":"2026-10-22T13:30:00Z","v":887,"vw":56.978625},{"c":57.06,"h":57.06,"l":57.02,"n":7,"o":57.02,"t":"2026-10-22T14:00:00Z","v":1850,"vw":57.054595},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-22T14:10:00Z","v":254,"vw":57},{"c":56.8316,"h":56.8316,"l":56.8316,"n":1,"o":56.8316,"t":"2026-10-22T14:30:00Z","v":130,"vw":56.8316},{"c":56.8,"h":56.8,"l":56.8,"n":4,"o":56.8,"t":"2026-10-22T14:40:00Z","v":318,"vw":56.8},{"c":56.865,"h":56.91,"l":56.8504,"n":8,"o":56.8504,"t":"2026-10-22T14:55:00Z","v":1487,"vw":56.894396},{"c":56.87,"h":56.92,"l":56.87,"n":8,"o":56.879,"t":"2026-10-22T15:05:00Z","v":1363,"vw":56.888981},{"c":56.875,"h":56.89,"l":56.875,"n":12,"o":56.89,"t":"2026-10-22T15:10:00Z","v":1074,"vw":56.8825},{"c":56.96,"h":56.97,"l":56.95,"n":30,"o":56.95,"t":"2026-10-22T15:25:00Z","v":3225,"vw":56.961564},{"c":56.925,"h":56.925,"l":56.925,"n":1,"o":56.925,"t":"2026-10-22T15:35:00Z","v":100,"vw":56.925},{"c":56.935,"h":56.97,"l":56.935,"n":5,"o":56.97,"t":"2026-10-22T15:45:00Z","v":602,"vw":56.963038},{"c":57.005,"h":57.005,"l":56.97,"n":8,"o":56.97,"t":"2026-10-22T15:50:00Z","v":895,"vw":56.998477},{"c":57.065,"h":57.065,"l":57.065,"n":1,"o":57.065,"t":"2026-10-22T16:00:00Z","v":156,"vw":57.065},{"c":57.0201,"h":57.0201,"l":57.02,"n":3,"o":57.02,"t":"2026-10-22T16:05:00Z","v":1100,"vw":57.020055},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-22T16:35:00Z","v":100,"vw":56.99},{"c":56.9868,"h":56.9868,"l":56.9868,"n":1,"o":56.9868,"t":"2026-10-22T16:40:00Z","v":375,"vw":56.9868},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-22T17:00:00Z","v":631,"vw":57.03},{"c":56.975,"h":56.975,"l":56.955,"n":3,"o":56.955,"t":"2026-10-22T17:20:00Z","v":484,"vw":56.964899},{"c":57.03,"h":57.03,"l":56.9401,"n":5,"o":56.9401,"t":"2026-10-22T17:25:00Z","v":310,"vw":56.98505},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-22T17:50:00Z","v":101,"vw":57.04},{"c":57.08,"h":57.08,"l":57.0112,"n":5,"o":57.0112,"t":"2026-10-22T19:05:00Z","v":648,"vw":57.042922},{"c":57.03,"h":57.06,"l":57.03,"n":3,"o":57.06,"t":"2026-10-22T19:10:00Z","v":306,"vw":57.042787},{"c":57.01,"h":57.03,"l":57.01,"n":4,"o":57.03,"t":"2026-10-22T19:15:00Z","v":305,"vw":57.023333},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-22T19:20:00Z","v":123,"vw":57.01},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-22T19:25:00Z","v":300,"vw":57},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-22T19:35:00Z","v":209,"vw":56.98},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-22T19:40:00Z","v":198,"vw":56.98},{"c":57.07,"h":57.07,"l":57.06,"n":5,"o":57.06,"t":"2026-10-22T19:50:00Z","v":574,"vw":57.064},{"c":57.12,"h":57.12,"l":57.065,"n":7,"o":57.065,"t":"2026-10-22T19:55:00Z","v":2590,"vw":57.093403}],"history":[{"c":41.85,"h":42.22,"l":41.75,"n":96,"o":42.22,"t":"2024-10-21T04:00:00Z","v":6510,"vw":41.939415},{"c":41.97,"h":42.01,"l":41.72,"n":178,"o":41.72,"t":"2024-10-22T04:00:00Z","v":13760,"vw":41.887932},{"c":41.49,"h":41.92,"l":41.32,"n":121,"o":41.88,"t":"2024-10-23T04:00:00Z","v":11772,"vw":41.743063},{"c":41.64,"h":41.68,"l":41.45,"n":96,"o":41.62,"t":"2024-10-24T04:00:00Z","v":9316,"vw":41.607145},{"c":41.81,"h":42.39,"l":41.7714,"n":99,"o":42.11,"t":"2024-10-25T04:00:00Z","v":7016,"vw":42.108963},{"c":42.2484,"h":42.34,"l":41.99,"n":82,"o":41.99,"t":"2024-10-28T04:00:00Z","v":7543,"vw":42.265596},{"c":42.29,"h":42.34,"l":42.1045,"n":199,"o":42.26,"t":"2024-10-29T04:00:00Z","v":21161,"vw":42.270819},{"c":42.59,"h":42.77,"l":42.48,"n":136,"o":42.615,"t":"2024-10-30T04:00:00Z","v":20113,"vw":42.645477},{"c":41.65,"h":42.35,"l":41.6,"n":119,"o":42.35,"t":"2024-10-31T04:00:00Z","v":19423,"vw":41.753162},{"c":41.87,"h":42.1293,"l":41.8008,"n":116,"o":41.88,"t":"2024-11-01T04:00:00Z","v":22070,"vw":41.867715},{"c":41.407,"h":41.71,"l":41.31,"n":169,"o":41.71,"t":"2024-11-04T05:00:00Z","v":30564,"vw":41.512732},{"c":41.8942,"h":41.9049,"l":41.49,"n":83,"o":41.49,"t":"2024-11-05T05:00:00Z","v":8362,"vw":41.735144},{"c":43.92,"h":44.04,"l":43.468,"n":187,"o":43.48,"t":"2024-11-06T05:00:00Z","v":62927,"vw":43.822088},{"c":44.23,"h":44.36,"l":43.96,"n":244,"o":44,"t":"2024-11-07T05:00:00Z","v":35739,"vw":44.188643},{"c":43.99,"h":44.17,"l":43.8764,"n":240,"o":44.17,"t":"2024-11-08T05:00:00Z","v":52865,"vw":44.000337},{"c":44.29,"h":44.39,"l":44.16,"n":164,"o":44.24,"t":"2024-11-11T05:00:00Z","v":102268,"vw":44.365868},{"c":44.01,"h":44.4,"l":43.9214,"n":101,"o":44.3499,"t":"2024-11-12T05:00:00Z","v":13379,"vw":44.060844},{"c":44.09,"h":44.37,"l":43.99,"n":460,"o":44.12,"t":"2024-11-13T05:00:00Z","v":56410,"vw":44.187209},{"c":44.09,"h":44.73,"l":43.8701,"n":225,"o":44.2,"t":"2024-11-14T05:00:00Z","v":41806,"vw":44.0693},{"c":43.42,"h":43.92,"l":43.2801,"n":173,"o":43.59,"t":"2024-11-15T05:00:00Z","v":99191,"vw":43.588545},{"c":43.85,"h":43.88,"l":43.4202,"n":219,"o":43.525,"t":"2024-11-18T05:00:00Z","v":24763,"vw":43.615106},{"c":43.61,"h":43.69,"l":43.2756,"n":153,"o":43.545,"t":"2024-11-19T05:00:00Z","v":15375,"vw":43.553398},{"c":43.88,"h":43.95,"l":43.4,"n":152,"o":43.5917,"t":"2024-11-20T05:00:00Z","v":21303,"vw":43.642488},{"c":44.07,"h":44.2621,"l":43.705,"n":165,"o":43.92,"t":"2024-11-21T05:00:00Z","v":20006,"vw":44.048791},{"c":44.34,"h":44.5518,"l":44.04,"n":209,"o":44.04,"t":"2024-11-22T05:00:00Z","v":22137,"vw":44.324663},{"c":44.88,"h":45.24,"l":44.78,"n":133,"o":44.78,"t":"2024-11-25T05:00:00Z","v":21857,"vw":45.005544},{"c":44.75,"h":44.977,"l":44.5506,"n":251,"o":44.86,"t":"2024-11-26T05:00:00Z","v":52545,"vw":44.762301},{"c":44.88,"h":45.07,"l":44.77,"n":92,"o":44.89,"t":"2024-11-27T05:00:00Z","v":35517,"vw":44.895041},{"c":44.95,"h":45.2,"l":44.95,"n":57,"o":44.98,"t":"2024-11-29T05:00:00Z","v":4108,"vw":45.085212},{"c":45.07,"h":45.1793,"l":44.8906,"n":144,"o":44.95,"t":"2024-12-02T05:00:00Z","v":30287,"vw":44.970152},{"c":44.96,"h":45.08,"l":44.81,"n":402,"o":45.02,"t":"2024-12-03T05:00:00Z","v":166725,"vw":44.930832},{"c":44.675,"h":45.103,"l":44.53,"n":172,"o":44.9,"t":"2024-12-04T05:00:00Z","v":22742,"vw":44.680307},{"c":44.5026,"h":44.87,"l":44.4102,"n":140,"o":44.87,"t":"2024-12-05T05:00:00Z","v":26492,"vw":44.578463},{"c":44.87,"h":44.87,"l":43.54,"n":191,"o":44.68,"t":"2024-12-06T05:00:00Z","v":22778,"vw":44.517169},{"c":44.37,"h":44.8,"l":44.37,"n":102,"o":44.7,"t":"2024-12-09T05:00:00Z","v":11823,"vw":44.62571},{"c":44.3,"h":44.48,"l":44.21,"n":154,"o":44.35,"t":"2024-12-10T05:00:00Z","v":95883,"vw":44.386578},{"c":44.45,"h":44.54,"l":44.23,"n":280,"o":44.42,"t":"2024-12-11T05:00:00Z","v":116328,"vw":44.371029},{"c":44.15,"h":44.49,"l":44.11,"n":148,"o":44.44,"t":"2024-12-12T05:00:00Z","v":18985,"vw":44.345119},{"c":43.86,"h":44.17,"l":43.7785,"n":199,"o":44.17,"t":"2024-12-13T05:00:00Z","v":35107,"vw":43.893692},{"c":43.69,"h":44.15,"l":43.601,"n":179,"o":43.94,"t":"2024-12-16T05:00:00Z","v":24251,"vw":43.83892},{"c":43.07,"h":43.62,"l":43.07,"n":128,"o":43.37,"t":"2024-12-17T05:00:00Z","v":19442,"vw":43.265714},{"c":42.16,"h":43.49,"l":42.11,"n":314,"o":43.28,"t":"2024-12-18T05:00:00Z","v":50347,"vw":42.928841},{"c":41.93,"h":42.59,"l":41.93,"n":282,"o":42.48,"t":"2024-12-19T05:00:00Z","v":43468,"vw":42.250503},{"c":42.36,"h":42.79,"l":41.77,"n":223,"o":41.77,"t":"2024-12-20T05:00:00Z","v":30195,"vw":42.490196},{"c":42.74,"h":42.88,"l":42.24,"n":158,"o":42.37,"t":"2024-12-23T05:00:00Z","v":34053,"vw":42.425859},{"c":43.037,"h":43.037,"l":42.6836,"n":115,"o":42.72,"t":"2024-12-24T05:00:00Z","v":20446,"vw":42.854879},{"c":43.14,"h":43.31,"l":42.9,"n":140,"o":42.9,"t":"2024-12-26T05:00:00Z","v":17298,"vw":43.075082},{"c":42.47,"h":43.21,"l":42.2,"n":415,"o":42.55,"t":"2024-12-27T05:00:00Z","v":60251,"vw":42.405342},{"c":42.1,"h":42.5,"l":41.78,"n":486,"o":42.49,"t":"2024-12-30T05:00:00Z","v":104296,"vw":42.247425},{"c":42.11,"h":42.31,"l":41.92,"n":193,"o":42.17,"t":"2024-12-31T05:00:00Z","v":17486,"vw":42.104249},{"c":42.08,"h":42.54,"l":41.84,"n":364,"o":42.3,"t":"2025-01-02T05:00:00Z","v":49225,"vw":42.065988},{"c":42.51,"h":42.5998,"l":42.2598,"n":185,"o":42.29,"t":"2025-01-03T05:00:00Z","v":38027,"vw":42.502748},{"c":43.04,"h":43.335,"l":42.84,"n":308,"o":42.84,"t":"2025-01-06T05:00:00Z","v":61127,"vw":43.182428},{"c":42.73,"h":43.248,"l":42.5986,"n":137,"o":43.16,"t":"2025-01-07T05:00:00Z","v":13705,"vw":42.910793},{"c":42.62,"h":42.74,"l":42.331,"n":152,"o":42.72,"t":"2025-01-08T05:00:00Z","v":24162,"vw":42.518344},{"c":42.12,"h":42.415,"l":42.0077,"n":228,"o":42.4,"t":"2025-01-10T05:00:00Z","v":25906,"vw":42.239276},{"c":42.62,"h":42.62,"l":42.04,"n":291,"o":42.04,"t":"2025-01-13T05:00:00Z","v":21821,"vw":42.370358},{"c":42.83,"h":42.91,"l":42.47,"n":177,"o":42.73,"t":"2025-01-14T05:00:00Z","v":45518,"vw":42.68826},{"c":43.63,"h":43.82,"l":43.47,"n":319,"o":43.54,"t":"2025-01-15T05:00:00Z","v":108356,"vw":43.650345},{"c":43.56,"h":43.62,"l":43.2,"n":201,"o":43.62,"t":"2025-01-16T05:00:00Z","v":40508,"vw":43.505113},{"c":43.99,"h":44.0599,"l":43.685,"n":159,"o":43.84,"t":"2025-01-17T05:00:00Z","v":84307,"vw":43.871835},{"c":44.42,"h":44.47,"l":44.25,"n":317,"o":44.25,"t":"2025-01-21T05:00:00Z","v":213743,"vw":44.320878},{"c":44.48,"h":44.66,"l":44.319,"n":228,"o":44.48,"t":"2025-01-22T05:00:00Z","v":43333,"vw":44.507063},{"c":44.85,"h":44.936,"l":44.53,"n":218,"o":44.6,"t":"2025-01-23T05:00:00Z","v":30777,"vw":44.761724},{"c":44.97,"h":45.06,"l":44.74,"n":245,"o":44.8,"t":"2025-01-24T05:00:00Z","v":35383,"vw":44.913449},{"c":45.41,"h":45.41,"l":44.49,"n":245,"o":44.49,"t":"2025-01-27T05:00:00Z","v":65728,"vw":45.078149},{"c":45.235,"h":45.42,"l":45.16,"n":374,"o":45.29,"t":"2025-01-28T05:00:00Z","v":46213,"vw":45.292849},{"c":45.21,"h":45.5,"l":45.1,"n":305,"o":45.33,"t":"2025-01-29T05:00:00Z","v":38655,"vw":45.368232},{"c":45.58,"h":45.78,"l":45.33,"n":295,"o":45.44,"t":"2025-01-30T05:00:00Z","v":39307,"vw":45.609968},{"c":45.44,"h":45.91,"l":45.39,"n":350,"o":45.75,"t":"2025-01-31T05:00:00Z","v":53869,"vw":45.679792},{"c":45.14,"h":45.34,"l":44.61,"n":230,"o":44.62,"t":"2025-02-03T05:00:00Z","v":26462,"vw":45.114587},{"c":45.54,"h":45.6715,"l":45.16,"n":360,"o":45.19,"t":"2025-02-04T05:00:00Z","v":59592,"vw":45.516052},{"c":45.41,"h":45.43,"l":45.1501,"n":236,"o":45.37,"t":"2025-02-05T05:00:00Z","v":33163,"vw":45.33099},{"c":45.8,"h":45.81,"l":45.47,"n":319,"o":45.54,"t":"2025-02-06T05:00:00Z","v":44041,"vw":45.645306},{"c":45.35,"h":45.9179,"l":45.33,"n":532,"o":45.73,"t":"2025-02-07T05:00:00Z","v":190093,"vw":45.428633},{"c":45.26,"h":45.49,"l":45.05,"n":401,"o":45.49,"t":"2025-02-10T05:00:00Z","v":109460,"vw":45.159236},{"c":45.28,"h":45.8083,"l":45.0589,"n":415,"o":45.06,"t":"2025-02-11T05:00:00Z","v":51728,"vw":45.164222},{"c":45.32,"h":45.4382,"l":45.12,"n":288,"o":45.12,"t":"2025-02-12T05:00:00Z","v":46939,"vw":45.295788},{"c":46.14,"h":46.17,"l":45.59,"n":336,"o":45.59,"t":"2025-02-13T05:00:00Z","v":64570,"vw":45.904933},{"c":45.97,"h":46.24,"l":45.97,"n":233,"o":46.05,"t":"2025-02-14T05:00:00Z","v":28468,"vw":46.129303},{"c":45.85,"h":46.05,"l":45.71,"n":241,"o":46.05,"t":"2025-02-18T05:00:00Z","v":37156,"vw":45.830454},{"c":46.06,"h":46.06,"l":45.65,"n":209,"o":45.79,"t":"2025-02-19T05:00:00Z","v":44657,"vw":45.857895},{"c":45.83,"h":46.05,"l":45.515,"n":169,"o":45.95,"t":"2025-02-20T05:00:00Z","v":26989,"vw":45.728663},{"c":44.9,"h":45.7399,"l":44.88,"n":183,"o":45.62,"t":"2025-02-21T05:00:00Z","v":20978,"vw":45.281665},{"c":44.98,"h":45.28,"l":44.74,"n":236,"o":45.04,"t":"2025-02-24T05:00:00Z","v":37281,"vw":45.077331},{"c":44.77,"h":45.055,"l":44.4,"n":274,"o":44.93,"t":"2025-02-25T05:00:00Z","v":46568,"vw":44.648082},{"c":44.71,"h":45.14,"l":44.63,"n":150,"o":44.91,"t":"2025-02-26T05:00:00Z","v":100114,"vw":44.990355},{"c":44.3,"h":44.88,"l":44.27,"n":177,"o":44.74,"t":"2025-02-27T05:00:00Z","v":21548,"vw":44.687932},{"c":44.73,"h":44.73,"l":44.0701,"n":274,"o":44.36,"t":"2025-02-28T05:00:00Z","v":35040,"vw":44.386068},{"c":43.94,"h":45.25,"l":43.75,"n":455,"o":45.03,"t":"2025-03-03T05:00:00Z","v":88326,"vw":44.503968},{"c":43.1,"h":43.73,"l":42.77,"n":259,"o":43.73,"t":"2025-03-04T05:00:00Z","v":38889,"vw":43.132148},{"c":43.61,"h":43.81,"l":42.99,"n":157,"o":43.18,"t":"2025-03-05T05:00:00Z","v":54695,"vw":43.384301},{"c":42.96,"h":43.3507,"l":42.72,"n":250,"o":43.18,"t":"2025-03-06T05:00:00Z","v":80975,"vw":42.929296},{"c":43.02,"h":43.1784,"l":42.22,"n":319,"o":42.78,"t":"2025-03-07T05:00:00Z","v":78774,"vw":42.927798},{"c":42.04,"h":42.79,"l":41.36,"n":398,"o":42.16,"t":"2025-03-10T04:00:00Z","v":54054,"vw":42.243624},{"c":41.81,"h":42.29,"l":41.58,"n":262,"o":42.05,"t":"2025-03-11T04:00:00Z","v":35644,"vw":41.928508},{"c":42.01,"h":42.265,"l":41.685,"n":267,"o":42.265,"t":"2025-03-12T04:00:00Z","v":34596,"vw":41.987575},{"c":41.58,"h":42.15,"l":41.4,"n":389,"o":42.04,"t":"2025-03-13T04:00:00Z","v":92297,"vw":41.746915},{"c":42.4262,"h":42.4797,"l":41.8732,"n":251,"o":41.89,"t":"2025-03-14T04:00:00Z","v":36738,"vw":42.324475},{"c":42.57,"h":42.7776,"l":42.31,"n":268,"o":42.31,"t":"2025-03-17T04:00:00Z","v":37843,"vw":42.634134},{"c":42.55,"h":42.61,"l":42.28,"n":260,"o":42.5335,"t":"2025-03-18T04:00:00Z","v":40243,"vw":42.480508},{"c":42.845,"h":43.0034,"l":42.4823,"n":223,"o":42.62,"t":"2025-03-19T04:00:00Z","v":31853,"vw":42.684993},{"c":42.89,"h":43.22,"l":42.63,"n":106,"o":42.63,"t":"2025-03-20T04:00:00Z","v":12092,"vw":42.985435},{"c":42.6309,"h":42.8081,"l":42.4296,"n":132,"o":42.4296,"t":"2025-03-21T04:00:00Z","v":10997,"vw":42.580047},{"c":43.51,"h":43.51,"l":43.04,"n":105,"o":43.04,"t":"2025-03-24T04:00:00Z","v":9769,"vw":43.345108},{"c":43.5,"h":43.75,"l":43.3727,"n":134,"o":43.75,"t":"2025-03-25T04:00:00Z","v":29598,"vw":43.540097},{"c":43.309,"h":43.7186,"l":43.13,"n":160,"o":43.53,"t":"2025-03-26T04:00:00Z","v":27723,"vw":43.383314},{"c":43.1,"h":43.33,"l":42.89,"n":113,"o":43.05,"t":"2025-03-27T04:00:00Z","v":28003,"vw":43.188761},{"c":42.01,"h":42.97,"l":42,"n":290,"o":42.86,"t":"2025-03-28T04:00:00Z","v":63513,"vw":42.495342},{"c":42.32,"h":42.56,"l":41.52,"n":231,"o":41.52,"t":"2025-03-31T04:00:00Z","v":28738,"vw":42.11667},{"c":42.42,"h":42.6296,"l":42.05,"n":187,"o":42.3,"t":"2025-04-01T04:00:00Z","v":38771,"vw":42.321136},{"c":42.96,"h":42.97,"l":42.1,"n":184,"o":42.1,"t":"2025-04-02T04:00:00Z","v":33319,"vw":42.761736},{"c":40.71,"h":41.5,"l":40.58,"n":672,"o":41.31,"t":"2025-04-03T04:00:00Z","v":90650,"vw":40.96104},{"c":38.43,"h":39.42,"l":38.3565,"n":490,"o":39.42,"t":"2025-04-04T04:00:00Z","v":89918,"vw":38.779486},{"c":38.53,"h":39.8113,"l":36.8315,"n":349,"o":37.15,"t":"2025-04-07T04:00:00Z","v":74075,"vw":38.329765},{"c":38.379,"h":40.28,"l":37.8,"n":554,"o":40.28,"t":"2025-04-08T04:00:00Z","v":127025,"vw":39.549738},{"c":41.64,"h":41.82,"l":37.6601,"n":275,"o":38.05,"t":"2025-04-09T04:00:00Z","v":170253,"vw":38.605482},{"c":39.89,"h":40.75,"l":39.07,"n":149,"o":40.75,"t":"2025-04-10T04:00:00Z","v":62222,"vw":39.945722},{"c":40.6386,"h":40.7299,"l":39.4894,"n":125,"o":39.84,"t":"2025-04-11T04:00:00Z","v":22752,"vw":40.109206},{"c":40.82,"h":41.35,"l":40.3467,"n":185,"o":41.35,"t":"2025-04-14T04:00:00Z","v":33326,"vw":40.735033},{"c":40.47,"h":41.04,"l":40.4,"n":181,"o":40.63,"t":"2025-04-15T04:00:00Z","v":51829,"vw":40.783511},{"c":39.81,"h":40.49,"l":39.5137,"n":349,"o":40.14,"t":"2025-04-16T04:00:00Z","v":95595,"vw":40.154081},{"c":39.86,"h":40.2599,"l":39.74,"n":137,"o":39.79,"t":"2025-04-17T04:00:00Z","v":24627,"vw":40.081886},{"c":39.29,"h":40.3205,"l":38.8667,"n":388,"o":39.98,"t":"2025-04-21T04:00:00Z","v":57408,"vw":39.244696},{"c":40.32,"h":40.43,"l":39.58,"n":227,"o":39.58,"t":"2025-04-22T04:00:00Z","v":52186,"vw":40.208981},{"c":41.11,"h":41.9264,"l":40.78,"n":281,"o":41.55,"t":"2025-04-23T04:00:00Z","v":49737,"vw":41.267415},{"c":42.03,"h":42.08,"l":41.12,"n":153,"o":41.15,"t":"2025-04-24T04:00:00Z","v":29080,"vw":41.68986},{"c":41.8985,"h":42.0826,"l":41.65,"n":85,"o":42,"t":"2025-04-25T04:00:00Z","v":15396,"vw":41.887867},{"c":42.017,"h":42.3761,"l":41.6426,"n":118,"o":41.96,"t":"2025-04-28T04:00:00Z","v":49989,"vw":42.009875},{"c":42.09,"h":42.2599,"l":41.66,"n":187,"o":41.88,"t":"2025-04-29T04:00:00Z","v":35582,"vw":41.996928},{"c":41.92,"h":42,"l":41.0411,"n":217,"o":41.67,"t":"2025-04-30T04:00:00Z","v":82165,"vw":41.574658},{"c":42.31,"h":42.5862,"l":42.27,"n":131,"o":42.58,"t":"2025-05-01T04:00:00Z","v":25893,"vw":42.4195},{"c":43.24,"h":43.33,"l":42.54,"n":200,"o":42.76,"t":"2025-05-02T04:00:00Z","v":24450,"vw":43.101856},{"c":42.73,"h":43.0999,"l":42.6,"n":183,"o":42.69,"t":"2025-05-05T04:00:00Z","v":27775,"vw":42.857924},{"c":42.24,"h":42.5953,"l":42.145,"n":162,"o":42.375,"t":"2025-05-06T04:00:00Z","v":23238,"vw":42.387128},{"c":42.43,"h":42.5977,"l":42.12,"n":172,"o":42.44,"t":"2025-05-07T04:00:00Z","v":28548,"vw":42.411453},{"c":42.82,"h":43.33,"l":42.63,"n":338,"o":42.739,"t":"2025-05-08T04:00:00Z","v":158815,"vw":43.006458},{"c":42.77,"h":43.0999,"l":42.7,"n":145,"o":43.0999,"t":"2025-05-09T04:00:00Z","v":17147,"vw":42.859297},{"c":44.34,"h":44.38,"l":43.96,"n":125,"o":44.26,"t":"2025-05-12T04:00:00Z","v":26928,"vw":44.101954},{"c":44.35,"h":44.6977,"l":44.1721,"n":358,"o":44.39,"t":"2025-05-13T04:00:00Z","v":33365,"vw":44.427603},{"c":44.11,"h":44.51,"l":43.9285,"n":157,"o":44.51,"t":"2025-05-14T04:00:00Z","v":26374,"vw":44.156421},{"c":43.86,"h":44.04,"l":43.39,"n":154,"o":43.73,"t":"2025-05-15T04:00:00Z","v":24041,"vw":43.765961},{"c":44.2015,"h":44.2606,"l":43.7151,"n":113,"o":43.81,"t":"2025-05-16T04:00:00Z","v":24964,"vw":44.076481},{"c":44.29,"h":44.414,"l":43.82,"n":126,"o":43.82,"t":"2025-05-19T04:00:00Z","v":49143,"vw":44.215989},{"c":44.1,"h":44.2893,"l":43.9953,"n":188,"o":44.15,"t":"2025-05-20T04:00:00Z","v":16616,"vw":44.141278},{"c":43.19,"h":43.92,"l":43.11,"n":169,"o":43.78,"t":"2025-05-21T04:00:00Z","v":20655,"vw":43.578958},{"c":42.89,"h":43.2599,"l":42.78,"n":185,"o":43.03,"t":"2025-05-22T04:00:00Z","v":54796,"vw":42.992471},{"c":42.62,"h":42.93,"l":42.27,"n":239,"o":42.37,"t":"2025-05-23T04:00:00Z","v":17606,"vw":42.653398},{"c":43.61,"h":43.6299,"l":43.05,"n":201,"o":43.11,"t":"2025-05-27T04:00:00Z","v":31166,"vw":43.391537},{"c":43.355,"h":43.6905,"l":43.355,"n":150,"o":43.51,"t":"2025-05-28T04:00:00Z","v":25048,"vw":43.522321},{"c":43.4184,"h":43.74,"l":43.15,"n":110,"o":43.545,"t":"2025-05-29T04:00:00Z","v":11838,"vw":43.383586},{"c":43.42,"h":43.5999,"l":43.12,"n":103,"o":43.14,"t":"2025-05-30T04:00:00Z","v":15677,"vw":43.30546},{"c":43.6,"h":43.75,"l":43.05,"n":139,"o":43.33,"t":"2025-06-02T04:00:00Z","v":18755,"vw":43.455049},{"c":44.05,"h":44.09,"l":43.485,"n":151,"o":43.52,"t":"2025-06-03T04:00:00Z","v":16979,"vw":43.857467},{"c":43.87,"h":44.19,"l":43.85,"n":205,"o":44.09,"t":"2025-06-04T04:00:00Z","v":21469,"vw":43.977095},{"c":43.78,"h":44.08,"l":43.5,"n":363,"o":44.06,"t":"2025-06-05T04:00:00Z","v":97057,"vw":43.82414},{"c":44.53,"h":44.53,"l":44.24,"n":192,"o":44.24,"t":"2025-06-06T04:00:00Z","v":71480,"vw":44.402536},{"c":44.73,"h":44.86,"l":44.145,"n":235,"o":44.53,"t":"2025-06-09T04:00:00Z","v":28505,"vw":44.670916},{"c":45.05,"h":45.1,"l":44.73,"n":294,"o":44.83,"t":"2025-06-10T04:00:00Z","v":102494,"vw":44.971732},{"c":44.86,"h":45.24,"l":44.7077,"n":245,"o":45.17,"t":"2025-06-11T04:00:00Z","v":42153,"vw":44.980575},{"c":44.9,"h":44.9,"l":44.41,"n":185,"o":44.45,"t":"2025-06-12T04:00:00Z","v":58213,"vw":44.766196},{"c":44.38,"h":44.8186,"l":44.18,"n":309,"o":44.49,"t":"2025-06-13T04:00:00Z","v":49099,"vw":44.484061},{"c":45.11,"h":45.1395,"l":44.61,"n":264,"o":44.61,"t":"2025-06-16T04:00:00Z","v":22830,"vw":45.023963},{"c":44.69,"h":45.03,"l":44.54,"n":222,"o":44.9,"t":"2025-06-17T04:00:00Z","v":84557,"vw":44.875747},{"c":44.79,"h":45.0281,"l":44.61,"n":142,"o":44.61,"t":"2025-06-18T04:00:00Z","v":17889,"vw":44.866183},{"c":44.54,"h":45.02,"l":44.47,"n":146,"o":45.02,"t":"2025-06-20T04:00:00Z","v":118533,"vw":44.548225},{"c":44.71,"h":44.83,"l":44.17,"n":234,"o":44.55,"t":"2025-06-23T04:00:00Z","v":45508,"vw":44.543332},{"c":45.52,"h":45.62,"l":44.915,"n":208,"o":45.06,"t":"2025-06-24T04:00:00Z","v":44833,"vw":45.450314},{"c":45.39,"h":45.63,"l":45.24,"n":156,"o":45.63,"t":"2025-06-25T04:00:00Z","v":26724,"vw":45.331006},{"c":45.88,"h":46.07,"l":45.48,"n":173,"o":45.48,"t":"2025-06-26T04:00:00Z","v":31221,"vw":45.886687},{"c":46.19,"h":46.24,"l":45.78,"n":227,"o":46.07,"t":"2025-06-27T04:00:00Z","v":48035,"vw":46.020205},{"c":46.28,"h":46.42,"l":46.11,"n":184,"o":46.42,"t":"2025-06-30T04:00:00Z","v":23379,"vw":46.250757},{"c":46.93,"h":46.97,"l":46.09,"n":252,"o":46.09,"t":"2025-07-01T04:00:00Z","v":35317,"vw":46.800455},{"c":46.95,"h":47.13,"l":46.51,"n":183,"o":46.8,"t":"2025-07-02T04:00:00Z","v":38074,"vw":46.882812},{"c":47.13,"h":47.3192,"l":47.12,"n":108,"o":47.15,"t":"2025-07-03T04:00:00Z","v":15008,"vw":47.222283},{"c":46.6671,"h":47.1299,"l":46.51,"n":158,"o":46.99,"t":"2025-07-07T04:00:00Z","v":20314,"vw":46.785743},{"c":46.78,"h":46.9587,"l":46.73,"n":161,"o":46.77,"t":"2025-07-08T04:00:00Z","v":99847,"vw":46.781586},{"c":46.77,"h":47,"l":46.7268,"n":217,"o":46.93,"t":"2025-07-09T04:00:00Z","v":57192,"vw":46.850599},{"c":46.93,"h":47.16,"l":46.6988,"n":214,"o":46.84,"t":"2025-07-10T04:00:00Z","v":41329,"vw":47.021134},{"c":46.77,"h":46.8999,"l":46.5101,"n":169,"o":46.69,"t":"2025-07-11T04:00:00Z","v":51347,"vw":46.75254},{"c":46.89,"h":46.89,"l":46.5839,"n":239,"o":46.7,"t":"2025-07-14T04:00:00Z","v":29560,"vw":46.77222},{"c":46.02,"h":46.69,"l":46.02,"n":204,"o":46.64,"t":"2025-07-15T04:00:00Z","v":37123,"vw":46.32344},{"c":45.9855,"h":46.21,"l":45.6089,"n":254,"o":46.21,"t":"2025-07-16T04:00:00Z","v":41991,"vw":45.994455},{"c":46.23,"h":46.25,"l":45.94,"n":209,"o":45.99,"t":"2025-07-17T04:00:00Z","v":162744,"vw":46.171267},{"c":46.01,"h":46.3,"l":45.85,"n":297,"o":46.3,"t":"2025-07-18T04:00:00Z","v":44183,"vw":46.003605},{"c":46.11,"h":46.412,"l":46.0393,"n":188,"o":46.13,"t":"2025-07-21T04:00:00Z","v":18786,"vw":46.246904},{"c":46.33,"h":46.4788,"l":45.34,"n":248,"o":45.34,"t":"2025-07-22T04:00:00Z","v":34927,"vw":46.257271},{"c":46.732,"h":46.895,"l":46.5701,"n":171,"o":46.69,"t":"2025-07-23T04:00:00Z","v":24275,"vw":46.721552},{"c":46.27,"h":46.92,"l":46.12,"n":308,"o":46.7,"t":"2025-07-24T04:00:00Z","v":36485,"vw":46.680114},{"c":46.43,"h":46.5679,"l":46.16,"n":245,"o":46.29,"t":"2025-07-25T04:00:00Z","v":21060,"vw":46.359165},{"c":46.44,"h":46.8682,"l":46.3204,"n":178,"o":46.47,"t":"2025-07-28T04:00:00Z","v":13789,"vw":46.544451},{"c":46.15,"h":46.52,"l":46.12,"n":179,"o":46.49,"t":"2025-07-29T04:00:00Z","v":26682,"vw":46.335872},{"c":46.23,"h":46.6699,"l":46.2,"n":150,"o":46.21,"t":"2025-07-30T04:00:00Z","v":15695,"vw":46.365012},{"c":46.095,"h":46.77,"l":46.02,"n":226,"o":46.77,"t":"2025-07-31T04:00:00Z","v":57474,"vw":46.385752},{"c":45.16,"h":45.47,"l":44.915,"n":286,"o":45.47,"t":"2025-08-01T04:00:00Z","v":38152,"vw":45.128627},{"c":45.42,"h":45.8,"l":45.28,"n":195,"o":45.28,"t":"2025-08-04T04:00:00Z","v":23758,"vw":45.478457},{"c":45.67,"h":45.76,"l":45.24,"n":191,"o":45.59,"t":"2025-08-05T04:00:00Z","v":22393,"vw":45.582152},{"c":45.79,"h":45.95,"l":45.5746,"n":152,"o":45.63,"t":"2025-08-06T04:00:00Z","v":37576,"vw":45.780314},{"c":45.55,"h":46.27,"l":45.4905,"n":98,"o":46.0315,"t":"2025-08-07T04:00:00Z","v":20326,"vw":45.665983},{"c":45.83,"h":46.03,"l":45.5197,"n":174,"o":45.62,"t":"2025-08-08T04:00:00Z","v":30085,"vw":45.877924},{"c":45.81,"h":46.2,"l":45.6991,"n":204,"o":46.05,"t":"2025-08-11T04:00:00Z","v":19168,"vw":45.91191},{"c":46.705,"h":46.7692,"l":45.98,"n":176,"o":45.98,"t":"2025-08-12T04:00:00Z","v":22711,"vw":46.617279},{"c":47.1605,"h":47.205,"l":46.88,"n":144,"o":46.88,"t":"2025-08-13T04:00:00Z","v":21932,"vw":47.016205},{"c":47.42,"h":47.42,"l":47.01,"n":185,"o":47.03,"t":"2025-08-14T04:00:00Z","v":27975,"vw":47.219535},{"c":46.82,"h":47.6047,"l":46.81,"n":209,"o":47.1,"t":"2025-08-15T04:00:00Z","v":35118,"vw":47.065198},{"c":46.81,"h":46.895,"l":46.64,"n":241,"o":46.81,"t":"2025-08-18T04:00:00Z","v":38209,"vw":46.830992},{"c":46.9,"h":47.149,"l":46.62,"n":286,"o":46.77,"t":"2025-08-19T04:00:00Z","v":32063,"vw":46.839921},{"c":46.75,"h":46.81,"l":46.4126,"n":181,"o":46.81,"t":"2025-08-20T04:00:00Z","v":28416,"vw":46.634722},{"c":46.6129,"h":46.77,"l":46.55,"n":208,"o":46.6343,"t":"2025-08-21T04:00:00Z","v":24417,"vw":46.682531},{"c":47.99,"h":47.99,"l":46.82,"n":233,"o":46.82,"t":"2025-08-22T04:00:00Z","v":21614,"vw":47.712215},{"c":47.62,"h":47.71,"l":47.4498,"n":238,"o":47.61,"t":"2025-08-25T04:00:00Z","v":33945,"vw":47.564693},{"c":47.84,"h":47.855,"l":47.4987,"n":202,"o":47.5544,"t":"2025-08-26T04:00:00Z","v":30682,"vw":47.672056},{"c":47.94,"h":48.12,"l":47.6,"n":147,"o":47.6,"t":"2025-08-27T04:00:00Z","v":14840,"vw":47.948511},{"c":48.06,"h":48.156,"l":47.8,"n":115,"o":47.8,"t":"2025-08-28T04:00:00Z","v":20716,"vw":48.022557},{"c":48.25,"h":48.3,"l":47.946,"n":232,"o":48.01,"t":"2025-08-29T04:00:00Z","v":41773,"vw":48.102304},{"c":47.86,"h":47.895,"l":47.44,"n":196,"o":47.66,"t":"2025-09-02T04:00:00Z","v":19233,"vw":47.668283},{"c":47.84,"h":47.99,"l":47.56,"n":290,"o":47.9596,"t":"2025-09-03T04:00:00Z","v":26865,"vw":47.690976},{"c":48.11,"h":48.24,"l":47.7355,"n":279,"o":47.7355,"t":"2025-09-04T04:00:00Z","v":34700,"vw":48.06398},{"c":47.9,"h":48.5899,"l":47.71,"n":189,"o":48.23,"t":"2025-09-05T04:00:00Z","v":32111,"vw":47.898744},{"c":47.85,"h":48.13,"l":47.73,"n":211,"o":48.13,"t":"2025-09-08T04:00:00Z","v":26401,"vw":47.861783},{"c":48.03,"h":48.225,"l":48.03,"n":190,"o":48.04,"t":"2025-09-09T04:00:00Z","v":30177,"vw":48.114304},{"c":47.8,"h":48.04,"l":47.652,"n":291,"o":48.04,"t":"2025-09-10T04:00:00Z","v":67749,"vw":47.913136},{"c":48.25,"h":48.37,"l":47.75,"n":186,"o":47.75,"t":"2025-09-11T04:00:00Z","v":28852,"vw":48.246059},{"c":48.01,"h":48.24,"l":47.9,"n":289,"o":48.24,"t":"2025-09-12T04:00:00Z","v":35790,"vw":48.054656},{"c":48.26,"h":48.41,"l":48.1377,"n":188,"o":48.18,"t":"2025-09-15T04:00:00Z","v":25409,"vw":48.258147},{"c":48.33,"h":48.33,"l":47.9377,"n":252,"o":48.33,"t":"2025-09-16T04:00:00Z","v":71023,"vw":48.146063},{"c":48.4,"h":48.86,"l":48.14,"n":475,"o":48.32,"t":"2025-09-17T04:00:00Z","v":82465,"vw":48.467371},{"c":48.81,"h":48.97,"l":48.46,"n":251,"o":48.57,"t":"2025-09-18T04:00:00Z","v":35078,"vw":48.730266},{"c":48.6308,"h":48.81,"l":48.59,"n":160,"o":48.789,"t":"2025-09-19T04:00:00Z","v":24027,"vw":48.721352},{"c":48.43,"h":48.63,"l":48.32,"n":267,"o":48.37,"t":"2025-09-22T04:00:00Z","v":274539,"vw":48.426597},{"c":48.37,"h":48.8199,"l":48.2301,"n":276,"o":48.51,"t":"2025-09-23T04:00:00Z","v":37787,"vw":48.573857},{"c":48.4,"h":48.56,"l":48.2565,"n":247,"o":48.48,"t":"2025-09-24T04:00:00Z","v":77619,"vw":48.4438},{"c":48,"h":48.18,"l":47.83,"n":165,"o":48.18,"t":"2025-09-25T04:00:00Z","v":23089,"vw":48.003571},{"c":48.4,"h":48.435,"l":48.0906,"n":260,"o":48.15,"t":"2025-09-26T04:00:00Z","v":35279,"vw":48.2722},{"c":48.35,"h":48.48,"l":48.19,"n":222,"o":48.44,"t":"2025-09-29T04:00:00Z","v":18197,"vw":48.355249},{"c":47.9004,"h":48.32,"l":47.5139,"n":315,"o":48.32,"t":"2025-09-30T04:00:00Z","v":23749,"vw":47.858939},{"c":48.05,"h":48.11,"l":47.69,"n":368,"o":47.69,"t":"2025-10-01T04:00:00Z","v":48422,"vw":48.040909},{"c":48.23,"h":48.25,"l":47.87,"n":172,"o":48.13,"t":"2025-10-02T04:00:00Z","v":21941,"vw":48.037409},{"c":48.14,"h":48.3999,"l":48.12,"n":217,"o":48.265,"t":"2025-10-03T04:00:00Z","v":27275,"vw":48.212864},{"c":48.29,"h":48.3991,"l":48.04,"n":309,"o":48.22,"t":"2025-10-06T04:00:00Z","v":24753,"vw":48.265594},{"c":48.03,"h":48.66,"l":47.935,"n":189,"o":48.34,"t":"2025-10-07T04:00:00Z","v":20313,"vw":48.096466},{"c":47.8,"h":48.09,"l":47.79,"n":176,"o":48.09,"t":"2025-10-08T04:00:00Z","v":32246,"vw":47.911085},{"c":47.82,"h":48.01,"l":47.6302,"n":227,"o":47.91,"t":"2025-10-09T04:00:00Z","v":16442,"vw":47.755515},{"c":46.5,"h":47.91,"l":46.5,"n":319,"o":47.81,"t":"2025-10-10T04:00:00Z","v":27904,"vw":47.086538},{"c":47.2681,"h":47.29,"l":46.936,"n":146,"o":46.99,"t":"2025-10-13T04:00:00Z","v":18043,"vw":47.16529},{"c":47.71,"h":48.0157,"l":46.955,"n":121,"o":46.955,"t":"2025-10-14T04:00:00Z","v":9116,"vw":47.746178},{"c":48.04,"h":48.29,"l":47.74,"n":188,"o":48.015,"t":"2025-10-15T04:00:00Z","v":20314,"vw":48.02006},{"c":47.37,"h":48.1,"l":47.1397,"n":308,"o":48.07,"t":"2025-10-16T04:00:00Z","v":31273,"vw":47.580644},{"c":47.63,"h":47.67,"l":47.275,"n":184,"o":47.4,"t":"2025-10-17T04:00:00Z","v":19937,"vw":47.469453},{"c":48.3,"h":48.32,"l":47.83,"n":181,"o":47.83,"t":"2025-10-20T04:00:00Z","v":33550,"vw":48.153996},{"c":48.44,"h":48.55,"l":48.2822,"n":168,"o":48.32,"t":"2025-10-21T04:00:00Z","v":19153,"vw":48.468657},{"c":48.24,"h":48.72,"l":48.05,"n":377,"o":48.72,"t":"2025-10-22T04:00:00Z","v":38818,"vw":48.340079},{"c":48.49,"h":48.57,"l":48.3112,"n":348,"o":48.38,"t":"2025-10-23T04:00:00Z","v":190546,"vw":48.461442},{"c":48.79,"h":48.99,"l":48.63,"n":415,"o":48.63,"t":"2025-10-24T04:00:00Z","v":82920,"vw":48.868733},{"c":49,"h":49.3455,"l":48.89,"n":284,"o":49.3455,"t":"2025-10-27T04:00:00Z","v":88584,"vw":48.982987},{"c":48.62,"h":49.07,"l":48.61,"n":285,"o":49.07,"t":"2025-10-28T04:00:00Z","v":45271,"vw":48.794411},{"c":48.4,"h":48.75,"l":48.21,"n":228,"o":48.69,"t":"2025-10-29T04:00:00Z","v":90560,"vw":48.490473},{"c":47.53,"h":48.1593,"l":47.53,"n":361,"o":47.55,"t":"2025-10-30T04:00:00Z","v":59204,"vw":47.850952},{"c":48.09,"h":48.1628,"l":47.745,"n":238,"o":47.98,"t":"2025-10-31T04:00:00Z","v":33132,"vw":48.007599},{"c":48.4,"h":48.4,"l":47.945,"n":298,"o":48.22,"t":"2025-11-03T05:00:00Z","v":42695,"vw":48.267702},{"c":48.09,"h":48.39,"l":47.87,"n":369,"o":47.87,"t":"2025-11-04T05:00:00Z","v":86962,"vw":48.225318},{"c":48.29,"h":48.53,"l":47.93,"n":228,"o":47.93,"t":"2025-11-05T05:00:00Z","v":39004,"vw":48.37122},{"c":47.81,"h":48.47,"l":47.755,"n":245,"o":48.29,"t":"2025-11-06T05:00:00Z","v":39491,"vw":47.970454},{"c":48.14,"h":48.14,"l":47.4,"n":418,"o":47.71,"t":"2025-11-07T05:00:00Z","v":74087,"vw":47.560675},{"c":48.54,"h":48.58,"l":48.1501,"n":213,"o":48.48,"t":"2025-11-10T05:00:00Z","v":21401,"vw":48.382684},{"c":48.92,"h":48.9498,"l":48.6173,"n":171,"o":48.693,"t":"2025-11-11T05:00:00Z","v":33384,"vw":48.860796},{"c":48.93,"h":49.18,"l":48.89,"n":177,"o":48.98,"t":"2025-11-12T05:00:00Z","v":32555,"vw":48.990791},{"c":48.32,"h":48.92,"l":48.2341,"n":237,"o":48.71,"t":"2025-11-13T05:00:00Z","v":45529,"vw":48.479822},{"c":47.88,"h":48.1197,"l":47.68,"n":291,"o":47.81,"t":"2025-11-14T05:00:00Z","v":31042,"vw":47.979143},{"c":47.35,"h":48.13,"l":47.105,"n":312,"o":47.97,"t":"2025-11-17T05:00:00Z","v":25486,"vw":47.754471},{"c":47.33,"h":47.58,"l":46.95,"n":438,"o":47.36,"t":"2025-11-18T05:00:00Z","v":36607,"vw":47.277526},{"c":47.2,"h":47.47,"l":47.0202,"n":190,"o":47.3,"t":"2025-11-19T05:00:00Z","v":22337,"vw":47.207986},{"c":46.8,"h":48.119,"l":46.76,"n":224,"o":47.84,"t":"2025-11-20T05:00:00Z","v":270293,"vw":46.946665},{"c":47.76,"h":47.959,"l":46.8,"n":296,"o":46.98,"t":"2025-11-21T05:00:00Z","v":38725,"vw":47.409356},{"c":48.52,"h":48.6199,"l":48.01,"n":282,"o":48.01,"t":"2025-11-24T05:00:00Z","v":18318,"vw":48.369262},{"c":49.36,"h":49.43,"l":48.67,"n":361,"o":48.67,"t":"2025-11-25T05:00:00Z","v":42390,"vw":49.20379},{"c":49.78,"h":49.9399,"l":49.61,"n":249,"o":49.66,"t":"2025-11-26T05:00:00Z","v":24295,"vw":49.817465},{"c":50.21,"h":50.31,"l":49.7701,"n":127,"o":50,"t":"2025-11-28T05:00:00Z","v":17680,"vw":50.125821},{"c":50.13,"h":50.46,"l":49.95,"n":390,"o":49.95,"t":"2025-12-01T05:00:00Z","v":58529,"vw":50.2743},{"c":50.2,"h":50.4687,"l":50.09,"n":211,"o":50.28,"t":"2025-12-02T05:00:00Z","v":23497,"vw":50.249675},{"c":50.71,"h":50.76,"l":50.315,"n":246,"o":50.315,"t":"2025-12-03T05:00:00Z","v":27230,"vw":50.602266},{"c":50.75,"h":50.87,"l":50.6285,"n":353,"o":50.87,"t":"2025-12-04T05:00:00Z","v":30824,"vw":50.765364},{"c":51.01,"h":51.1894,"l":50.82,"n":259,"o":50.82,"t":"2025-12-05T05:00:00Z","v":22501,"vw":51.073341},{"c":50.61,"h":51.02,"l":50.58,"n":483,"o":51.02,"t":"2025-12-08T05:00:00Z","v":60907,"vw":50.807626},{"c":50.69,"h":50.917,"l":50.64,"n":220,"o":50.64,"t":"2025-12-09T05:00:00Z","v":24896,"vw":50.778279},{"c":51.58,"h":51.645,"l":50.7793,"n":379,"o":50.7793,"t":"2025-12-10T05:00:00Z","v":51476,"vw":51.126327},{"c":51.74,"h":51.7699,"l":51.41,"n":391,"o":51.49,"t":"2025-12-11T05:00:00Z","v":50765,"vw":51.65254},{"c":51.47,"h":51.84,"l":51.2374,"n":332,"o":51.78,"t":"2025-12-12T05:00:00Z","v":197925,"vw":51.556273},{"c":51.47,"h":51.68,"l":51.24,"n":255,"o":51.55,"t":"2025-12-15T05:00:00Z","v":131188,"vw":51.534202},{"c":51.04,"h":51.41,"l":50.805,"n":328,"o":51.335,"t":"2025-12-16T05:00:00Z","v":49996,"vw":51.118254},{"c":50.75,"h":51.16,"l":50.74,"n":347,"o":51.01,"t":"2025-12-17T05:00:00Z","v":57092,"vw":50.875701},{"c":51.19,"h":51.42,"l":50.99,"n":301,"o":51.18,"t":"2025-12-18T05:00:00Z","v":50530,"vw":51.181942},{"c":51.26,"h":51.52,"l":51.05,"n":309,"o":51.05,"t":"2025-12-19T05:00:00Z","v":41428,"vw":51.432658},{"c":51.69,"h":52.1114,"l":51.4427,"n":410,"o":51.51,"t":"2025-12-22T05:00:00Z","v":36526,"vw":51.585275},{"c":51.74,"h":51.76,"l":51.47,"n":306,"o":51.47,"t":"2025-12-23T05:00:00Z","v":29259,"vw":51.665916},{"c":51.9,"h":51.99,"l":51.685,"n":251,"o":51.69,"t":"2025-12-24T05:00:00Z","v":30391,"vw":51.83484},{"c":52.03,"h":52.03,"l":51.8501,"n":309,"o":51.97,"t":"2025-12-26T05:00:00Z","v":19107,"vw":51.92911},{"c":51.42,"h":51.445,"l":51.2725,"n":393,"o":51.4,"t":"2025-12-29T05:00:00Z","v":25146,"vw":51.370509},{"c":51.51,"h":51.6,"l":51.37,"n":463,"o":51.37,"t":"2025-12-30T05:00:00Z","v":85865,"vw":51.469579},{"c":51.13,"h":51.44,"l":51.0901,"n":426,"o":51.39,"t":"2025-12-31T05:00:00Z","v":34808,"vw":51.253863},{"c":51.25,"h":51.48,"l":50.9501,"n":338,"o":51.22,"t":"2026-01-02T05:00:00Z","v":70752,"vw":51.202581},{"c":51.685,"h":52.0087,"l":51.49,"n":403,"o":51.49,"t":"2026-01-05T05:00:00Z","v":93321,"vw":51.802832},{"c":52.14,"h":52.28,"l":51.68,"n":421,"o":51.68,"t":"2026-01-06T05:00:00Z","v":390764,"vw":52.212088},{"c":51.61,"h":52.0092,"l":51.53,"n":626,"o":51.94,"t":"2026-01-07T05:00:00Z","v":59676,"vw":51.676113},{"c":52.13,"h":52.2893,"l":51.64,"n":419,"o":51.64,"t":"2026-01-08T05:00:00Z","v":58563,"vw":52.142411},{"c":52.24,"h":52.3699,"l":51.96,"n":540,"o":52.22,"t":"2026-01-09T05:00:00Z","v":44448,"vw":52.181967},{"c":51.97,"h":51.97,"l":51.655,"n":510,"o":51.655,"t":"2026-01-12T05:00:00Z","v":82320,"vw":51.756241},{"c":51.8,"h":51.92,"l":51.61,"n":481,"o":51.91,"t":"2026-01-13T05:00:00Z","v":55420,"vw":51.717862},{"c":51.59,"h":51.63,"l":51.29,"n":377,"o":51.63,"t":"2026-01-14T05:00:00Z","v":34224,"vw":51.47182},{"c":51.92,"h":52.24,"l":51.72,"n":550,"o":51.76,"t":"2026-01-15T05:00:00Z","v":75119,"vw":51.895363},{"c":51.81,"h":52.14,"l":51.6,"n":453,"o":51.95,"t":"2026-01-16T05:00:00Z","v":48875,"vw":51.860255},{"c":51.16,"h":51.58,"l":50.975,"n":425,"o":51.09,"t":"2026-01-20T05:00:00Z","v":80426,"vw":51.378689},{"c":51.62,"h":52.0078,"l":51.31,"n":456,"o":51.31,"t":"2026-01-21T05:00:00Z","v":40340,"vw":51.702356},{"c":52.38,"h":52.42,"l":51.86,"n":342,"o":51.86,"t":"2026-01-22T05:00:00Z","v":50762,"vw":52.264796},{"c":52,"h":52.269,"l":51.88,"n":492,"o":52.09,"t":"2026-01-23T05:00:00Z","v":44519,"vw":52.028444},{"c":52.33,"h":52.59,"l":52.02,"n":352,"o":52.02,"t":"2026-01-26T05:00:00Z","v":37256,"vw":52.321435},{"c":51.82,"h":52.0808,"l":51.66,"n":560,"o":51.96,"t":"2026-01-27T05:00:00Z","v":453697,"vw":51.732483},{"c":51.99,"h":52.2299,"l":51.875,"n":438,"o":51.93,"t":"2026-01-28T05:00:00Z","v":32206,"vw":52.028521},{"c":52.64,"h":52.68,"l":52.05,"n":786,"o":52.45,"t":"2026-01-29T05:00:00Z","v":99878,"vw":52.472317},{"c":52.48,"h":52.5,"l":52.04,"n":423,"o":52.36,"t":"2026-01-30T05:00:00Z","v":30194,"vw":52.33747},{"c":52.88,"h":52.93,"l":52.06,"n":557,"o":52.47,"t":"2026-02-02T05:00:00Z","v":81732,"vw":52.823969},{"c":52.98,"h":53.2683,"l":52.4701,"n":510,"o":52.895,"t":"2026-02-03T05:00:00Z","v":23947,"vw":52.939459},{"c":53.31,"h":53.79,"l":53.1699,"n":482,"o":53.28,"t":"2026-02-04T05:00:00Z","v":57519,"vw":53.408746},{"c":53.04,"h":53.14,"l":52.7151,"n":311,"o":53,"t":"2026-02-05T05:00:00Z","v":46428,"vw":52.971122},{"c":53.58,"h":53.58,"l":52.98,"n":436,"o":52.98,"t":"2026-02-06T05:00:00Z","v":53550,"vw":53.388723},{"c":53.76,"h":53.89,"l":53.2901,"n":418,"o":53.47,"t":"2026-02-09T05:00:00Z","v":40927,"vw":53.638779},{"c":53.71,"h":53.91,"l":53.42,"n":577,"o":53.7,"t":"2026-02-10T05:00:00Z","v":69099,"vw":53.654816},{"c":53.56,"h":54.26,"l":53.3601,"n":434,"o":53.9,"t":"2026-02-11T05:00:00Z","v":50603,"vw":53.613855},{"c":52.43,"h":53.7,"l":52.385,"n":1811,"o":53.7,"t":"2026-02-12T05:00:00Z","v":75622,"vw":52.773678},{"c":52.59,"h":52.7868,"l":52.1,"n":339,"o":52.33,"t":"2026-02-13T05:00:00Z","v":48553,"vw":52.640281},{"c":52.51,"h":52.73,"l":52.06,"n":627,"o":52.48,"t":"2026-02-17T05:00:00Z","v":68195,"vw":52.435308},{"c":53.11,"h":53.11,"l":52.61,"n":394,"o":52.61,"t":"2026-02-18T05:00:00Z","v":45026,"vw":52.953423},{"c":52.75,"h":52.9586,"l":52.5501,"n":619,"o":52.81,"t":"2026-02-19T05:00:00Z","v":44331,"vw":52.722882},{"c":53.21,"h":53.24,"l":52.62,"n":659,"o":52.73,"t":"2026-02-20T05:00:00Z","v":54559,"vw":52.984616},{"c":51.95,"h":53.03,"l":51.83,"n":597,"o":53.02,"t":"2026-02-23T05:00:00Z","v":61353,"vw":52.103917},{"c":51.95,"h":52.145,"l":51.7,"n":317,"o":51.86,"t":"2026-02-24T05:00:00Z","v":29924,"vw":51.978077},{"c":52.47,"h":52.47,"l":52.125,"n":233,"o":52.22,"t":"2026-02-25T05:00:00Z","v":20360,"vw":52.272842},{"c":52.59,"h":52.82,"l":52.38,"n":411,"o":52.46,"t":"2026-02-26T05:00:00Z","v":33827,"vw":52.680251},{"c":52.29,"h":52.35,"l":51.935,"n":576,"o":52.25,"t":"2026-02-27T05:00:00Z","v":45522,"vw":52.113225},{"c":52.34,"h":52.5012,"l":51.79,"n":410,"o":51.8,"t":"2026-03-02T05:00:00Z","v":36156,"vw":52.179551},{"c":51.8019,"h":52.105,"l":51.055,"n":667,"o":51.66,"t":"2026-03-03T05:00:00Z","v":80988,"vw":51.651137},{"c":52.1,"h":52.2193,"l":51.63,"n":446,"o":51.86,"t":"2026-03-04T05:00:00Z","v":174456,"vw":52.025202},{"c":51.94,"h":52.11,"l":51.4502,"n":398,"o":51.98,"t":"2026-03-05T05:00:00Z","v":50689,"vw":51.782771},{"c":51.025,"h":51.5,"l":50.695,"n":896,"o":51.5,"t":"2026-03-06T05:00:00Z","v":127376,"vw":51.015434},{"c":51.01,"h":51.13,"l":49.945,"n":868,"o":50.48,"t":"2026-03-09T04:00:00Z","v":105905,"vw":50.310048},{"c":50.75,"h":51.2285,"l":50.67,"n":428,"o":51,"t":"2026-03-10T04:00:00Z","v":42370,"vw":51.03178},{"c":50.73,"h":50.98,"l":50.48,"n":664,"o":50.51,"t":"2026-03-11T04:00:00Z","v":96128,"vw":50.609995},{"c":50.42,"h":50.61,"l":50.3,"n":403,"o":50.52,"t":"2026-03-12T04:00:00Z","v":85409,"vw":50.461965},{"c":50.21,"h":50.7185,"l":50.2,"n":296,"o":50.47,"t":"2026-03-13T04:00:00Z","v":23298,"vw":50.454441},{"c":50.72,"h":50.91,"l":50.605,"n":314,"o":50.63,"t":"2026-03-16T04:00:00Z","v":26704,"vw":50.757706},{"c":51.15,"h":51.2991,"l":50.86,"n":331,"o":50.86,"t":"2026-03-17T04:00:00Z","v":24051,"vw":51.167578},{"c":50.78,"h":51.13,"l":50.59,"n":252,"o":51.01,"t":"2026-03-18T04:00:00Z","v":23879,"vw":50.905305},{"c":50.34,"h":50.63,"l":50.17,"n":522,"o":50.33,"t":"2026-03-19T04:00:00Z","v":33098,"vw":50.368105},{"c":49.9101,"h":50.35,"l":49.72,"n":391,"o":50.35,"t":"2026-03-20T04:00:00Z","v":52216,"vw":50.057177},{"c":50.48,"h":50.9,"l":50.4,"n":359,"o":50.48,"t":"2026-03-23T04:00:00Z","v":28572,"vw":50.658682},{"c":50.78,"h":50.97,"l":50.17,"n":366,"o":50.17,"t":"2026-03-24T04:00:00Z","v":27677,"vw":50.752567},{"c":50.9461,"h":51.17,"l":50.705,"n":241,"o":51.08,"t":"2026-03-25T04:00:00Z","v":17734,"vw":50.912065},{"c":50.53,"h":50.98,"l":50.36,"n":334,"o":50.84,"t":"2026-03-26T04:00:00Z","v":73211,"vw":50.553909},{"c":49.68,"h":50.24,"l":49.64,"n":399,"o":50.11,"t":"2026-03-27T04:00:00Z","v":34076,"vw":49.940621},{"c":49.83,"h":50.19,"l":49.5405,"n":257,"o":50.07,"t":"2026-03-30T04:00:00Z","v":42539,"vw":49.853106},{"c":50.74,"h":50.91,"l":50.225,"n":349,"o":50.28,"t":"2026-03-31T04:00:00Z","v":42512,"vw":50.534869},{"c":50.9,"h":51.244,"l":50.79,"n":265,"o":50.99,"t":"2026-04-01T04:00:00Z","v":39257,"vw":51.013865},{"c":51.08,"h":51.08,"l":50.4551,"n":276,"o":50.51,"t":"2026-04-02T04:00:00Z","v":33176,"vw":50.835375},{"c":51.28,"h":51.33,"l":50.84,"n":255,"o":50.84,"t":"2026-04-06T04:00:00Z","v":20742,"vw":51.163639},{"c":51.59,"h":51.6,"l":51.36,"n":272,"o":51.44,"t":"2026-04-07T04:00:00Z","v":26485,"vw":51.497744},{"c":52.45,"h":52.5,"l":52.02,"n":268,"o":52.33,"t":"2026-04-08T04:00:00Z","v":34041,"vw":52.268379},{"c":52.97,"h":53.0585,"l":52.53,"n":313,"o":52.53,"t":"2026-04-09T04:00:00Z","v":48226,"vw":52.867879},{"c":52.87,"h":53.025,"l":52.7886,"n":289,"o":52.9,"t":"2026-04-10T04:00:00Z","v":26497,"vw":52.873013},{"c":53.11,"h":53.19,"l":52.58,"n":453,"o":52.71,"t":"2026-04-13T04:00:00Z","v":34811,"vw":52.846296},{"c":53.27,"h":53.42,"l":52.97,"n":276,"o":53.08,"t":"2026-04-14T04:00:00Z","v":53502,"vw":53.247432},{"c":53.31,"h":53.4374,"l":53.07,"n":303,"o":53.31,"t":"2026-04-15T04:00:00Z","v":37215,"vw":53.290408},{"c":53.54,"h":53.54,"l":53.23,"n":251,"o":53.23,"t":"2026-04-16T04:00:00Z","v":27173,"vw":53.431463},{"c":54.08,"h":54.08,"l":53.56,"n":260,"o":53.56,"t":"2026-04-17T04:00:00Z","v":40652,"vw":53.959341},{"c":53.87,"h":54.165,"l":53.87,"n":383,"o":53.88,"t":"2026-04-20T04:00:00Z","v":43738,"vw":54.010277},{"c":54,"h":54.39,"l":53.92,"n":349,"o":54.24,"t":"2026-04-21T04:00:00Z","v":36285,"vw":54.129629},{"c":54.19,"h":54.4699,"l":54.05,"n":286,"o":54.19,"t":"2026-04-22T04:00:00Z","v":43245,"vw":54.171201},{"c":54.91,"h":54.95,"l":54.42,"n":554,"o":54.42,"t":"2026-04-23T04:00:00Z","v":65385,"vw":54.831736},{"c":54.5862,"h":54.85,"l":54.44,"n":328,"o":54.85,"t":"2026-04-24T04:00:00Z","v":157258,"vw":54.535068},{"c":54.77,"h":54.93,"l":54.47,"n":426,"o":54.47,"t":"2026-04-27T04:00:00Z","v":41484,"vw":54.831159},{"c":54.84,"h":55.0407,"l":54.74,"n":327,"o":54.85,"t":"2026-04-28T04:00:00Z","v":52028,"vw":54.853066},{"c":54.9,"h":55.03,"l":54.71,"n":336,"o":54.77,"t":"2026-04-29T04:00:00Z","v":46391,"vw":54.849186},{"c":55.35,"h":55.415,"l":54.57,"n":263,"o":54.97,"t":"2026-04-30T04:00:00Z","v":42330,"vw":55.084572},{"c":55.16,"h":55.34,"l":54.99,"n":487,"o":55.34,"t":"2026-05-01T04:00:00Z","v":109064,"vw":55.184445},{"c":55.2872,"h":55.36,"l":54.91,"n":321,"o":55.13,"t":"2026-05-04T04:00:00Z","v":39511,"vw":55.109891},{"c":55.5,"h":55.66,"l":55.34,"n":283,"o":55.66,"t":"2026-05-05T04:00:00Z","v":48385,"vw":55.505817},{"c":55.78,"h":55.9489,"l":55.56,"n":366,"o":55.56,"t":"2026-05-06T04:00:00Z","v":54032,"vw":55.835104},{"c":55.66,"h":55.82,"l":55.33,"n":312,"o":55.82,"t":"2026-05-07T04:00:00Z","v":37415,"vw":55.540287},{"c":56.04,"h":56.08,"l":55.71,"n":251,"o":55.98,"t":"2026-05-08T04:00:00Z","v":38089,"vw":55.911336},{"c":55.86,"h":56.22,"l":55.69,"n":369,"o":56.125,"t":"2026-05-11T04:00:00Z","v":68337,"vw":55.846928},{"c":56.02,"h":56.05,"l":55.455,"n":265,"o":55.74,"t":"2026-05-12T04:00:00Z","v":36455,"vw":55.813444},{"c":56.24,"h":56.27,"l":55.91,"n":344,"o":56.03,"t":"2026-05-13T04:00:00Z","v":63660,"vw":56.15893},{"c":56.29,"h":56.461,"l":56.21,"n":388,"o":56.3,"t":"2026-05-14T04:00:00Z","v":28716,"vw":56.31225},{"c":56.01,"h":56.0997,"l":55.84,"n":390,"o":55.98,"t":"2026-05-15T04:00:00Z","v":26910,"vw":55.987419},{"c":56.17,"h":56.19,"l":55.81,"n":327,"o":55.81,"t":"2026-05-18T04:00:00Z","v":41672,"vw":56.021675},{"c":55.54,"h":55.91,"l":55.51,"n":630,"o":55.91,"t":"2026-05-19T04:00:00Z","v":87363,"vw":55.627249},{"c":55.71,"h":55.86,"l":55.405,"n":504,"o":55.54,"t":"2026-05-20T04:00:00Z","v":47480,"vw":55.709325},{"c":55.65,"h":55.736,"l":55.27,"n":501,"o":55.736,"t":"2026-05-21T04:00:00Z","v":41685,"vw":55.52945},{"c":55.92,"h":56.17,"l":55.79,"n":572,"o":55.79,"t":"2026-05-22T04:00:00Z","v":48224,"vw":56.026484},{"c":55.79,"h":56.16,"l":55.68,"n":569,"o":56.03,"t":"2026-05-26T04:00:00Z","v":43408,"vw":55.925353},{"c":56.11,"h":56.2581,"l":55.78,"n":491,"o":55.78,"t":"2026-05-27T04:00:00Z","v":45218,"vw":56.121069},{"c":55.985,"h":56.13,"l":55.69,"n":514,"o":56.13,"t":"2026-05-28T04:00:00Z","v":61182,"vw":55.969261},{"c":55.54,"h":55.94,"l":55.47,"n":353,"o":55.94,"t":"2026-05-29T04:00:00Z","v":34094,"vw":55.651592},{"c":55.37,"h":55.73,"l":55.3182,"n":360,"o":55.73,"t":"2026-06-01T04:00:00Z","v":36475,"vw":55.444555},{"c":55.32,"h":55.53,"l":55.14,"n":291,"o":55.14,"t":"2026-06-02T04:00:00Z","v":45165,"vw":55.331861},{"c":55.07,"h":55.42,"l":55.03,"n":346,"o":55.29,"t":"2026-06-03T04:00:00Z","v":38673,"vw":55.212372},{"c":55.85,"h":55.93,"l":55.37,"n":720,"o":55.37,"t":"2026-06-04T04:00:00Z","v":71721,"vw":55.812363},{"c":55.21,"h":55.74,"l":55.11,"n":427,"o":55.61,"t":"2026-06-05T04:00:00Z","v":28584,"vw":55.461894},{"c":55.19,"h":55.433,"l":55.14,"n":442,"o":55.41,"t":"2026-06-08T04:00:00Z","v":38156,"vw":55.279718},{"c":55.44,"h":55.71,"l":54.73,"n":738,"o":55.37,"t":"2026-06-09T04:00:00Z","v":84721,"vw":55.194892},{"c":55.05,"h":55.7387,"l":55.05,"n":428,"o":55.36,"t":"2026-06-10T04:00:00Z","v":38999,"vw":55.260065},{"c":55.56,"h":55.63,"l":54.9101,"n":694,"o":55.37,"t":"2026-06-11T04:00:00Z","v":46526,"vw":55.271177},{"c":56.18,"h":56.27,"l":55.56,"n":414,"o":55.75,"t":"2026-06-12T04:00:00Z","v":62425,"vw":56.086551},{"c":56.59,"h":56.7987,"l":56.51,"n":425,"o":56.55,"t":"2026-06-15T04:00:00Z","v":37883,"vw":56.682459},{"c":56.58,"h":56.8,"l":56.534,"n":345,"o":56.58,"t":"2026-06-16T04:00:00Z","v":56750,"vw":56.64495},{"c":55.84,"h":56.6298,"l":55.61,"n":428,"o":56.61,"t":"2026-06-17T04:00:00Z","v":48049,"vw":56.097728},{"c":55.86,"h":56.24,"l":55.745,"n":592,"o":56.24,"t":"2026-06-18T04:00:00Z","v":88262,"vw":55.863602},{"c":55.76,"h":55.99,"l":55.64,"n":498,"o":55.69,"t":"2026-06-22T04:00:00Z","v":54440,"vw":55.749372},{"c":55.66,"h":55.66,"l":55.4005,"n":372,"o":55.4005,"t":"2026-06-23T04:00:00Z","v":53701,"vw":55.577986},{"c":55.73,"h":55.94,"l":55.6,"n":580,"o":55.6,"t":"2026-06-24T04:00:00Z","v":47314,"vw":55.810721},{"c":56.015,"h":56.41,"l":55.88,"n":620,"o":55.88,"t":"2026-06-25T04:00:00Z","v":49364,"vw":56.059041},{"c":56.06,"h":56.4857,"l":55.95,"n":298,"o":55.95,"t":"2026-06-26T04:00:00Z","v":25996,"vw":56.235961},{"c":56.4834,"h":56.63,"l":56.245,"n":375,"o":56.49,"t":"2026-06-29T04:00:00Z","v":32519,"vw":56.463685},{"c":56.18,"h":56.48,"l":56.16,"n":416,"o":56.48,"t":"2026-06-30T04:00:00Z","v":49671,"vw":56.282311},{"c":56.66,"h":56.98,"l":56.38,"n":468,"o":56.38,"t":"2026-07-01T04:00:00Z","v":49335,"vw":56.755209},{"c":56.87,"h":56.88,"l":56.38,"n":609,"o":56.81,"t":"2026-07-02T04:00:00Z","v":48554,"vw":56.662045},{"c":57,"h":57.01,"l":56.61,"n":288,"o":56.87,"t":"2026-07-06T04:00:00Z","v":29705,"vw":56.854733},{"c":57.11,"h":57.37,"l":56.9701,"n":334,"o":57.17,"t":"2026-07-07T04:00:00Z","v":38766,"vw":57.107575},{"c":56.68,"h":56.98,"l":56.625,"n":713,"o":56.76,"t":"2026-07-08T04:00:00Z","v":100822,"vw":56.858146},{"c":56.95,"h":56.99,"l":56.645,"n":327,"o":56.67,"t":"2026-07-09T04:00:00Z","v":48650,"vw":56.928454},{"c":57.42,"h":57.44,"l":57.1355,"n":420,"o":57.27,"t":"2026-07-10T04:00:00Z","v":52162,"vw":57.296794},{"c":57.59,"h":57.76,"l":57.4829,"n":387,"o":57.53,"t":"2026-07-13T04:00:00Z","v":38485,"vw":57.585959},{"c":57.56,"h":57.74,"l":57.3815,"n":411,"o":57.62,"t":"2026-07-14T04:00:00Z","v":55975,"vw":57.530613},{"c":57.92,"h":58,"l":57.5,"n":336,"o":57.64,"t":"2026-07-15T04:00:00Z","v":44702,"vw":57.813214},{"c":57.86,"h":58.308,"l":57.78,"n":507,"o":57.99,"t":"2026-07-16T04:00:00Z","v":48158,"vw":58.086352},{"c":57.54,"h":57.9694,"l":57.41,"n":376,"o":57.69,"t":"2026-07-17T04:00:00Z","v":41092,"vw":57.645699},{"c":57.49,"h":57.84,"l":57.49,"n":367,"o":57.58,"t":"2026-07-20T04:00:00Z","v":50102,"vw":57.6254},{"c":57.8818,"h":58.07,"l":57.38,"n":442,"o":58.07,"t":"2026-07-21T04:00:00Z","v":61658,"vw":57.743411},{"c":57.42,"h":57.82,"l":57.3901,"n":367,"o":57.79,"t":"2026-07-22T04:00:00Z","v":35783,"vw":57.556591},{"c":56.82,"h":56.93,"l":56.615,"n":311,"o":56.93,"t":"2026-07-23T04:00:00Z","v":32060,"vw":56.697903},{"c":56.93,"h":57.18,"l":56.79,"n":338,"o":56.87,"t":"2026-07-24T04:00:00Z","v":32529,"vw":56.966183},{"c":57.22,"h":57.45,"l":57.2,"n":300,"o":57.39,"t":"2026-07-27T04:00:00Z","v":39507,"vw":57.310067},{"c":57.68,"h":57.775,"l":57.53,"n":382,"o":57.54,"t":"2026-07-28T04:00:00Z","v":73258,"vw":57.690349},{"c":57.34,"h":57.97,"l":57.2801,"n":479,"o":57.87,"t":"2026-07-29T04:00:00Z","v":40007,"vw":57.595784},{"c":57,"h":57.1,"l":56.62,"n":415,"o":57.07,"t":"2026-07-30T04:00:00Z","v":59084,"vw":56.849709},{"c":57.485,"h":57.63,"l":57.21,"n":479,"o":57.43,"t":"2026-07-31T04:00:00Z","v":56399,"vw":57.49424},{"c":58.15,"h":58.205,"l":57.62,"n":316,"o":57.62,"t":"2026-08-03T04:00:00Z","v":35692,"vw":58.068428},{"c":58.37,"h":58.53,"l":57.8,"n":390,"o":57.97,"t":"2026-08-04T04:00:00Z","v":57892,"vw":58.112559},{"c":57.66,"h":58.2812,"l":57.6301,"n":429,"o":58.24,"t":"2026-08-05T04:00:00Z","v":81863,"vw":57.756935},{"c":57.32,"h":58,"l":57.26,"n":275,"o":58,"t":"2026-08-06T04:00:00Z","v":46020,"vw":57.4678},{"c":57.5,"h":57.5818,"l":57.215,"n":377,"o":57.52,"t":"2026-08-07T04:00:00Z","v":46411,"vw":57.487812},{"c":57.58,"h":57.71,"l":57.41,"n":344,"o":57.56,"t":"2026-08-10T04:00:00Z","v":39779,"vw":57.63582},{"c":57.29,"h":57.805,"l":57.285,"n":454,"o":57.725,"t":"2026-08-11T04:00:00Z","v":51298,"vw":57.525881},{"c":57.1556,"h":57.3,"l":57.02,"n":296,"o":57.29,"t":"2026-08-12T04:00:00Z","v":28263,"vw":57.162711},{"c":57.1201,"h":57.43,"l":57.1201,"n":276,"o":57.3,"t":"2026-08-13T04:00:00Z","v":46837,"vw":57.244935},{"c":57.68,"h":57.72,"l":57.495,"n":298,"o":57.5175,"t":"2026-08-14T04:00:00Z","v":22432,"vw":57.60607},{"c":57.34,"h":57.615,"l":57.16,"n":418,"o":57.615,"t":"2026-08-17T04:00:00Z","v":32709,"vw":57.320382},{"c":57.135,"h":57.38,"l":57.13,"n":262,"o":57.28,"t":"2026-08-18T04:00:00Z","v":35486,"vw":57.232004},{"c":57.05,"h":57.5999,"l":56.99,"n":265,"o":57.33,"t":"2026-08-19T04:00:00Z","v":36135,"vw":57.244589},{"c":56.8,"h":57.0799,"l":56.8,"n":255,"o":56.87,"t":"2026-08-20T04:00:00Z","v":22089,"vw":56.901381},{"c":57.13,"h":57.17,"l":56.9,"n":408,"o":56.98,"t":"2026-08-21T04:00:00Z","v":71190,"vw":57.045513},{"c":57.24,"h":57.3899,"l":57.0504,"n":383,"o":57.13,"t":"2026-08-24T04:00:00Z","v":60413,"vw":57.142596},{"c":57.07,"h":57.27,"l":56.905,"n":323,"o":57.27,"t":"2026-08-25T04:00:00Z","v":27808,"vw":57.036376},{"c":57.1,"h":57.24,"l":56.97,"n":427,"o":57.16,"t":"2026-08-26T04:00:00Z","v":47200,"vw":57.141165},{"c":56.79,"h":56.9299,"l":56.6693,"n":378,"o":56.8,"t":"2026-08-27T04:00:00Z","v":42706,"vw":56.810057},{"c":56.91,"h":57.09,"l":56.73,"n":360,"o":56.85,"t":"2026-08-28T04:00:00Z","v":36624,"vw":56.904428},{"c":56.65,"h":56.74,"l":56.52,"n":361,"o":56.73,"t":"2026-08-31T04:00:00Z","v":56695,"vw":56.602286},{"c":56.62,"h":56.835,"l":56.4695,"n":285,"o":56.5,"t":"2026-09-01T04:00:00Z","v":44699,"vw":56.648458},{"c":57.29,"h":57.499,"l":56.7,"n":186,"o":56.7,"t":"2026-09-02T04:00:00Z","v":16199,"vw":57.291799},{"c":57.32,"h":57.48,"l":57.2,"n":208,"o":57.35,"t":"2026-09-03T04:00:00Z","v":13421,"vw":57.354072},{"c":57.2,"h":57.34,"l":57.02,"n":268,"o":57.02,"t":"2026-09-04T04:00:00Z","v":40315,"vw":57.191361},{"c":56.82,"h":57.17,"l":56.82,"n":371,"o":57.17,"t":"2026-09-08T04:00:00Z","v":28593,"vw":56.921215},{"c":56.69,"h":57.02,"l":56.5501,"n":272,"o":57.02,"t":"2026-09-09T04:00:00Z","v":22899,"vw":56.688748},{"c":56.55,"h":56.68,"l":56.4,"n":247,"o":56.62,"t":"2026-09-10T04:00:00Z","v":21880,"vw":56.538117},{"c":56.86,"h":57.005,"l":56.6863,"n":195,"o":56.83,"t":"2026-09-11T04:00:00Z","v":15415,"vw":56.80642},{"c":57.05,"h":57.19,"l":56.79,"n":362,"o":56.79,"t":"2026-09-14T04:00:00Z","v":77931,"vw":57.057707},{"c":56.98,"h":57.06,"l":56.8101,"n":358,"o":57.06,"t":"2026-09-15T04:00:00Z","v":42032,"vw":56.978274},{"c":56.19,"h":57.3,"l":55.87,"n":520,"o":57.06,"t":"2026-09-16T04:00:00Z","v":102570,"vw":56.665168},{"c":56.11,"h":56.41,"l":56.09,"n":323,"o":56.32,"t":"2026-09-17T04:00:00Z","v":56529,"vw":56.214244},{"c":55.94,"h":56.15,"l":55.875,"n":225,"o":56.15,"t":"2026-09-18T04:00:00Z","v":21924,"vw":55.967413},{"c":56.4,"h":56.55,"l":56.06,"n":337,"o":56.08,"t":"2026-09-21T04:00:00Z","v":46081,"vw":56.406658},{"c":56.02,"h":56.465,"l":56,"n":217,"o":56.23,"t":"2026-09-22T04:00:00Z","v":23782,"vw":56.183341},{"c":55.57,"h":56,"l":55.55,"n":382,"o":56,"t":"2026-09-23T04:00:00Z","v":26086,"vw":55.76317},{"c":55.57,"h":55.5799,"l":55.29,"n":253,"o":55.4,"t":"2026-09-24T04:00:00Z","v":24775,"vw":55.467955},{"c":55.65,"h":55.7219,"l":55.225,"n":240,"o":55.47,"t":"2026-09-25T04:00:00Z","v":23074,"vw":55.491234},{"c":55.21,"h":55.66,"l":55.1501,"n":246,"o":55.66,"t":"2026-09-28T04:00:00Z","v":42069,"vw":55.308404},{"c":55.0701,"h":55.19,"l":54.9,"n":267,"o":55.19,"t":"2026-09-29T04:00:00Z","v":38616,"vw":55.011567},{"c":54.68,"h":55.2,"l":54.68,"n":191,"o":55.2,"t":"2026-09-30T04:00:00Z","v":19379,"vw":54.97992},{"c":54.6,"h":54.815,"l":54.13,"n":534,"o":54.65,"t":"2026-10-01T04:00:00Z","v":64588,"vw":54.331919},{"c":55.15,"h":55.21,"l":54.75,"n":443,"o":54.94,"t":"2026-10-02T04:00:00Z","v":34326,"vw":54.986732},{"c":55.32,"h":55.54,"l":54.96,"n":303,"o":55.03,"t":"2026-10-05T04:00:00Z","v":33369,"vw":55.305669},{"c":55.42,"h":55.595,"l":55.325,"n":338,"o":55.39,"t":"2026-10-06T04:00:00Z","v":95751,"vw":55.432022},{"c":55.23,"h":55.2789,"l":55.0401,"n":245,"o":55.19,"t":"2026-10-07T04:00:00Z","v":32919,"vw":55.136042},{"c":55.6,"h":55.62,"l":54.942,"n":188,"o":54.942,"t":"2026-10-08T04:00:00Z","v":38043,"vw":55.384022},{"c":55.72,"h":55.84,"l":55.62,"n":192,"o":55.625,"t":"2026-10-09T04:00:00Z","v":21943,"vw":55.727972},{"c":55.9524,"h":56.06,"l":55.76,"n":191,"o":55.76,"t":"2026-10-12T04:00:00Z","v":17836,"vw":55.991228},{"c":56.15,"h":56.2648,"l":55.81,"n":222,"o":56.18,"t":"2026-10-13T04:00:00Z","v":22848,"vw":56.162378},{"c":56,"h":56.12,"l":55.86,"n":238,"o":56.12,"t":"2026-10-14T04:00:00Z","v":26874,"vw":55.933081},{"c":56.74,"h":56.8388,"l":56.285,"n":298,"o":56.285,"t":"2026-10-15T04:00:00Z","v":34428,"vw":56.646364},{"c":56.79,"h":57.08,"l":56.57,"n":341,"o":56.77,"t":"2026-10-16T04:00:00Z","v":66092,"vw":56.8635},{"c":56.64,"h":56.91,"l":56.58,"n":349,"o":56.91,"t":"2026-10-19T04:00:00Z","v":50395,"vw":56.688166},{"c":57.19,"h":57.25,"l":56.74,"n":231,"o":56.74,"t":"2026-10-20T04:00:00Z","v":22631,"vw":57.046024},{"c":57.2,"h":57.445,"l":57.11,"n":404,"o":57.37,"t":"2026-10-21T04:00:00Z","v":47088,"vw":57.330335},{"c":57.12,"h":57.12,"l":56.8,"n":277,"o":56.92,"t":"2026-10-22T04:00:00Z","v":23993,"vw":56.989469}],"volatilityBars":[{"c":56.155,"h":56.155,"l":56.08,"n":7,"o":56.08,"t":"2026-09-21T13:30:00Z","v":831,"vw":56.090949},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-09-21T13:45:00Z","v":100,"vw":56.07},{"c":56.13,"h":56.13,"l":56.12,"n":4,"o":56.12,"t":"2026-09-21T14:00:00Z","v":1274,"vw":56.121575},{"c":56.135,"h":56.135,"l":56.125,"n":5,"o":56.125,"t":"2026-09-21T14:15:00Z","v":1078,"vw":56.126053},{"c":56.125,"h":56.125,"l":56.125,"n":1,"o":56.125,"t":"2026-09-21T14:30:00Z","v":100,"vw":56.125},{"c":56.085,"h":56.13,"l":56.06,"n":7,"o":56.06,"t":"2026-09-21T14:45:00Z","v":1849,"vw":56.086424},{"c":56.105,"h":56.11,"l":56.1,"n":5,"o":56.1,"t":"2026-09-21T15:00:00Z","v":1898,"vw":56.1066},{"c":56.185,"h":56.185,"l":56.145,"n":4,"o":56.145,"t":"2026-09-21T15:15:00Z","v":1188,"vw":56.180468},{"c":56.285,"h":56.285,"l":56.255,"n":2,"o":56.255,"t":"2026-09-21T16:00:00Z","v":2205,"vw":56.28349},{"c":56.335,"h":56.3899,"l":56.335,"n":4,"o":56.3899,"t":"2026-09-21T16:30:00Z","v":447,"vw":56.370241},{"c":56.35,"h":56.36,"l":56.3001,"n":4,"o":56.36,"t":"2026-09-21T16:45:00Z","v":644,"vw":56.339845},{"c":56.38,"h":56.38,"l":56.335,"n":2,"o":56.335,"t":"2026-09-21T17:00:00Z","v":650,"vw":56.355354},{"c":56.395,"h":56.395,"l":56.395,"n":4,"o":56.395,"t":"2026-09-21T17:30:00Z","v":487,"vw":56.395},{"c":56.42,"h":56.46,"l":56.42,"n":5,"o":56.46,"t":"2026-09-21T17:45:00Z","v":1613,"vw":56.449758},{"c":56.45,"h":56.45,"l":56.45,"n":3,"o":56.45,"t":"2026-09-21T18:00:00Z","v":235,"vw":56.45},{"c":56.54,"h":56.54,"l":56.45,"n":22,"o":56.489,"t":"2026-09-21T18:15:00Z","v":5576,"vw":56.491654},{"c":56.53,"h":56.55,"l":56.4601,"n":11,"o":56.55,"t":"2026-09-21T18:30:00Z","v":1001,"vw":56.512603},{"c":56.52,"h":56.54,"l":56.52,"n":12,"o":56.54,"t":"2026-09-21T18:45:00Z","v":2783,"vw":56.522575},{"c":56.55,"h":56.55,"l":56.5,"n":11,"o":56.51,"t":"2026-09-21T19:00:00Z","v":9467,"vw":56.539315},{"c":56.47,"h":56.55,"l":56.47,"n":21,"o":56.55,"t":"2026-09-21T19:15:00Z","v":1353,"vw":56.50625},{"c":56.5,"h":56.52,"l":56.47,"n":31,"o":56.47,"t":"2026-09-21T19:30:00Z","v":3123,"vw":56.489325},{"c":56.4,"h":56.5,"l":56.39,"n":48,"o":56.5,"t":"2026-09-21T19:45:00Z","v":6089,"vw":56.449115},{"c":56.42,"h":56.42,"l":56.23,"n":11,"o":56.23,"t":"2026-09-22T13:30:00Z","v":4262,"vw":56.280855},{"c":56.4299,"h":56.4299,"l":56.415,"n":3,"o":56.415,"t":"2026-09-22T13:45:00Z","v":285,"vw":56.420614},{"c":56.455,"h":56.455,"l":56.455,"n":1,"o":56.455,"t":"2026-09-22T14:00:00Z","v":947,"vw":56.455},{"c":56.3569,"h":56.465,"l":56.35,"n":7,"o":56.465,"t":"2026-09-22T14:15:00Z","v":902,"vw":56.401645},{"c":56.3393,"h":56.3393,"l":56.3393,"n":1,"o":56.3393,"t":"2026-09-22T14:30:00Z","v":180,"vw":56.3393},{"c":56.24,"h":56.24,"l":56.24,"n":1,"o":56.24,"t":"2026-09-22T14:45:00Z","v":1800,"vw":56.24},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-09-22T15:00:00Z","v":219,"vw":56.19},{"c":56.145,"h":56.145,"l":56.13,"n":11,"o":56.145,"t":"2026-09-22T15:15:00Z","v":1618,"vw":56.140825},{"c":56.09,"h":56.1382,"l":56.078,"n":6,"o":56.1382,"t":"2026-09-22T15:30:00Z","v":2140,"vw":56.109493},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-09-22T15:45:00Z","v":783,"vw":56.11},{"c":56.17,"h":56.17,"l":56.17,"n":1,"o":56.17,"t":"2026-09-22T16:00:00Z","v":166,"vw":56.17},{"c":56.165,"h":56.165,"l":56.165,"n":1,"o":56.165,"t":"2026-09-22T16:15:00Z","v":110,"vw":56.165},{"c":56.1686,"h":56.1686,"l":56.1686,"n":1,"o":56.1686,"t":"2026-09-22T16:30:00Z","v":163,"vw":56.1686},{"c":56.1029,"h":56.1029,"l":56.1029,"n":1,"o":56.1029,"t":"2026-09-22T16:45:00Z","v":357,"vw":56.1029},{"c":56.1276,"h":56.1276,"l":56.1,"n":2,"o":56.1,"t":"2026-09-22T17:00:00Z","v":759,"vw":56.123964},{"c":56.0747,"h":56.0747,"l":56.0747,"n":1,"o":56.0747,"t":"2026-09-22T17:15:00Z","v":443,"vw":56.0747},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-09-22T17:30:00Z","v":901,"vw":56.09},{"c":56.09,"h":56.09,"l":56.09,"n":3,"o":56.09,"t":"2026-09-22T17:45:00Z","v":244,"vw":56.09},{"c":56.0917,"h":56.0917,"l":56.0917,"n":1,"o":56.0917,"t":"2026-09-22T18:15:00Z","v":155,"vw":56.0917},{"c":56.075,"h":56.09,"l":56.075,"n":5,"o":56.09,"t":"2026-09-22T18:30:00Z","v":1214,"vw":56.076374},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-09-22T18:45:00Z","v":100,"vw":56.05},{"c":56.04,"h":56.0499,"l":56.04,"n":3,"o":56.0499,"t":"2026-09-22T19:00:00Z","v":300,"vw":56.0433},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-09-22T19:15:00Z","v":217,"vw":56.08},{"c":56.099,"h":56.1,"l":56.099,"n":4,"o":56.1,"t":"2026-09-22T19:30:00Z","v":598,"vw":56.099438},{"c":56.02,"h":56.11,"l":56,"n":22,"o":56.11,"t":"2026-09-22T19:45:00Z","v":2549,"vw":56.054461},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-09-23T13:30:00Z","v":224,"vw":56},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-09-23T13:45:00Z","v":200,"vw":55.84},{"c":55.7801,"h":55.7801,"l":55.7801,"n":1,"o":55.7801,"t":"2026-09-23T14:00:00Z","v":179,"vw":55.7801},{"c":55.8853,"h":55.8853,"l":55.8701,"n":4,"o":55.8701,"t":"2026-09-23T14:15:00Z","v":315,"vw":55.875296},{"c":55.893,"h":55.893,"l":55.87,"n":5,"o":55.8792,"t":"2026-09-23T14:30:00Z","v":1394,"vw":55.88674},{"c":55.8538,"h":55.8538,"l":55.8538,"n":1,"o":55.8538,"t":"2026-09-23T14:45:00Z","v":200,"vw":55.8538},{"c":55.92,"h":55.92,"l":55.9,"n":2,"o":55.9,"t":"2026-09-23T15:15:00Z","v":697,"vw":55.905452},{"c":55.9,"h":55.91,"l":55.89,"n":14,"o":55.89,"t":"2026-09-23T15:30:00Z","v":1744,"vw":55.905411},{"c":55.89,"h":55.92,"l":55.871,"n":8,"o":55.9,"t":"2026-09-23T15:45:00Z","v":1726,"vw":55.882675},{"c":55.86,"h":55.87,"l":55.86,"n":14,"o":55.87,"t":"2026-09-23T16:00:00Z","v":960,"vw":55.861296},{"c":55.8699,"h":55.8699,"l":55.8699,"n":2,"o":55.8699,"t":"2026-09-23T16:15:00Z","v":227,"vw":55.8699},{"c":55.8658,"h":55.8658,"l":55.8658,"n":2,"o":55.8658,"t":"2026-09-23T16:30:00Z","v":901,"vw":55.8658},{"c":55.6801,"h":55.6801,"l":55.6801,"n":1,"o":55.6801,"t":"2026-09-23T17:15:00Z","v":167,"vw":55.6801},{"c":55.6999,"h":55.6999,"l":55.69,"n":4,"o":55.6995,"t":"2026-09-23T17:30:00Z","v":1330,"vw":55.698209},{"c":55.7896,"h":55.7896,"l":55.75,"n":3,"o":55.7597,"t":"2026-09-23T17:45:00Z","v":1256,"vw":55.757898},{"c":55.724,"h":55.79,"l":55.724,"n":12,"o":55.79,"t":"2026-09-23T18:00:00Z","v":662,"vw":55.768008},{"c":55.73,"h":55.73,"l":55.725,"n":13,"o":55.73,"t":"2026-09-23T18:15:00Z","v":1215,"vw":55.727768},{"c":55.655,"h":55.725,"l":55.655,"n":15,"o":55.725,"t":"2026-09-23T18:30:00Z","v":2195,"vw":55.690322},{"c":55.635,"h":55.66,"l":55.6002,"n":8,"o":55.64,"t":"2026-09-23T18:45:00Z","v":1589,"vw":55.631036},{"c":55.625,"h":55.625,"l":55.625,"n":1,"o":55.625,"t":"2026-09-23T19:00:00Z","v":129,"vw":55.625},{"c":55.623,"h":55.63,"l":55.623,"n":4,"o":55.63,"t":"2026-09-23T19:15:00Z","v":875,"vw":55.624581},{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-09-23T19:30:00Z","v":101,"vw":55.63},{"c":55.57,"h":55.66,"l":55.55,"n":22,"o":55.6325,"t":"2026-09-23T19:45:00Z","v":2528,"vw":55.592588},{"c":55.345,"h":55.4999,"l":55.345,"n":12,"o":55.4,"t":"2026-09-24T13:30:00Z","v":1209,"vw":55.420712},{"c":55.5799,"h":55.5799,"l":55.415,"n":8,"o":55.415,"t":"2026-09-24T14:00:00Z","v":2543,"vw":55.516514},{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-09-24T15:15:00Z","v":100,"vw":55.41},{"c":55.37,"h":55.4197,"l":55.37,"n":5,"o":55.4197,"t":"2026-09-24T15:30:00Z","v":1057,"vw":55.394211},{"c":55.29,"h":55.3843,"l":55.29,"n":4,"o":55.3843,"t":"2026-09-24T15:45:00Z","v":1340,"vw":55.322504},{"c":55.335,"h":55.38,"l":55.33,"n":7,"o":55.35,"t":"2026-09-24T16:00:00Z","v":1075,"vw":55.348535},{"c":55.55,"h":55.55,"l":55.48,"n":9,"o":55.48,"t":"2026-09-24T16:15:00Z","v":785,"vw":55.532966},{"c":55.5096,"h":55.5096,"l":55.415,"n":6,"o":55.415,"t":"2026-09-24T16:45:00Z","v":1138,"vw":55.465746},{"c":55.48,"h":55.48,"l":55.4648,"n":5,"o":55.48,"t":"2026-09-24T17:00:00Z","v":640,"vw":55.47043},{"c":55.405,"h":55.4266,"l":55.405,"n":2,"o":55.4266,"t":"2026-09-24T17:30:00Z","v":289,"vw":55.418453},{"c":55.4201,"h":55.4354,"l":55.4201,"n":2,"o":55.4354,"t":"2026-09-24T17:45:00Z","v":1115,"vw":55.421719},{"c":55.49,"h":55.5095,"l":55.46,"n":10,"o":55.4873,"t":"2026-09-24T18:00:00Z","v":2554,"vw":55.493516},{"c":55.5,"h":55.5,"l":55.4601,"n":2,"o":55.4601,"t":"2026-09-24T18:15:00Z","v":970,"vw":55.488894},{"c":55.4101,"h":55.4101,"l":55.4101,"n":1,"o":55.4101,"t":"2026-09-24T19:00:00Z","v":205,"vw":55.4101},{"c":55.4999,"h":55.4999,"l":55.47,"n":4,"o":55.47,"t":"2026-09-24T19:15:00Z","v":1250,"vw":55.494854},{"c":55.5299,"h":55.5299,"l":55.47,"n":10,"o":55.5,"t":"2026-09-24T19:30:00Z","v":1568,"vw":55.505843},{"c":55.57,"h":55.57,"l":55.51,"n":7,"o":55.51,"t":"2026-09-24T19:45:00Z","v":3092,"vw":55.531797},{"c":55.4293,"h":55.47,"l":55.4293,"n":6,"o":55.47,"t":"2026-09-25T13:30:00Z","v":1547,"vw":55.465227},{"c":55.3058,"h":55.3058,"l":55.3058,"n":1,"o":55.3058,"t":"2026-09-25T13:45:00Z","v":206,"vw":55.3058},{"c":55.225,"h":55.24,"l":55.225,"n":2,"o":55.24,"t":"2026-09-25T14:00:00Z","v":265,"vw":55.232019},{"c":55.3866,"h":55.3866,"l":55.35,"n":3,"o":55.35,"t":"2026-09-25T14:30:00Z","v":418,"vw":55.363969},{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-09-25T15:00:00Z","v":466,"vw":55.41},{"c":55.415,"h":55.4154,"l":55.38,"n":9,"o":55.38,"t":"2026-09-25T15:15:00Z","v":2735,"vw":55.408443},{"c":55.43,"h":55.47,"l":55.43,"n":27,"o":55.44,"t":"2026-09-25T15:30:00Z","v":1936,"vw":55.448929},{"c":55.43,"h":55.43,"l":55.395,"n":3,"o":55.395,"t":"2026-09-25T15:45:00Z","v":930,"vw":55.420242},{"c":55.58,"h":55.58,"l":55.57,"n":2,"o":55.57,"t":"2026-09-25T16:00:00Z","v":200,"vw":55.575},{"c":55.5385,"h":55.57,"l":55.515,"n":11,"o":55.57,"t":"2026-09-25T16:15:00Z","v":1447,"vw":55.537444},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-09-25T16:30:00Z","v":2000,"vw":55.5},{"c":55.5399,"h":55.5399,"l":55.5399,"n":2,"o":55.5399,"t":"2026-09-25T17:00:00Z","v":2071,"vw":55.5399},{"c":55.5096,"h":55.5096,"l":55.5096,"n":2,"o":55.5096,"t":"2026-09-25T17:15:00Z","v":247,"vw":55.5096},{"c":55.505,"h":55.505,"l":55.4545,"n":4,"o":55.49,"t":"2026-09-25T17:30:00Z","v":728,"vw":55.471959},{"c":55.51,"h":55.51,"l":55.51,"n":2,"o":55.51,"t":"2026-09-25T17:45:00Z","v":447,"vw":55.51},{"c":55.505,"h":55.51,"l":55.505,"n":7,"o":55.51,"t":"2026-09-25T18:00:00Z","v":1010,"vw":55.506614},{"c":55.5298,"h":55.5298,"l":55.5298,"n":2,"o":55.5298,"t":"2026-09-25T18:15:00Z","v":400,"vw":55.5298},{"c":55.5457,"h":55.5457,"l":55.54,"n":3,"o":55.54,"t":"2026-09-25T18:30:00Z","v":723,"vw":55.541606},{"c":55.545,"h":55.545,"l":55.545,"n":1,"o":55.545,"t":"2026-09-25T18:45:00Z","v":142,"vw":55.545},{"c":55.6117,"h":55.6117,"l":55.6117,"n":2,"o":55.6117,"t":"2026-09-25T19:30:00Z","v":560,"vw":55.6117},{"c":55.65,"h":55.7219,"l":55.64,"n":9,"o":55.7,"t":"2026-09-25T19:45:00Z","v":1549,"vw":55.660069},{"c":55.2485,"h":55.66,"l":55.2485,"n":13,"o":55.66,"t":"2026-09-28T13:30:00Z","v":4002,"vw":55.574015},{"c":55.27,"h":55.33,"l":55.27,"n":7,"o":55.31,"t":"2026-09-28T13:45:00Z","v":1483,"vw":55.305695},{"c":55.4097,"h":55.4097,"l":55.2959,"n":7,"o":55.33,"t":"2026-09-28T14:00:00Z","v":865,"vw":55.32647},{"c":55.39,"h":55.39,"l":55.39,"n":7,"o":55.39,"t":"2026-09-28T14:15:00Z","v":562,"vw":55.39},{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-09-28T14:30:00Z","v":100,"vw":55.41},{"c":55.328,"h":55.328,"l":55.2918,"n":4,"o":55.2918,"t":"2026-09-28T14:45:00Z","v":294,"vw":55.308047},{"c":55.275,"h":55.31,"l":55.265,"n":5,"o":55.292,"t":"2026-09-28T15:00:00Z","v":882,"vw":55.281887},{"c":55.2024,"h":55.3,"l":55.18,"n":14,"o":55.3,"t":"2026-09-28T15:15:00Z","v":2342,"vw":55.213964},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-09-28T15:30:00Z","v":100,"vw":55.24},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-09-28T15:45:00Z","v":181,"vw":55.2},{"c":55.1501,"h":55.25,"l":55.1501,"n":12,"o":55.21,"t":"2026-09-28T16:00:00Z","v":1466,"vw":55.232676},{"c":55.36,"h":55.37,"l":55.27,"n":8,"o":55.3,"t":"2026-09-28T16:15:00Z","v":1473,"vw":55.337798},{"c":55.265,"h":55.265,"l":55.265,"n":1,"o":55.265,"t":"2026-09-28T16:30:00Z","v":133,"vw":55.265},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-09-28T16:45:00Z","v":100,"vw":55.32},{"c":55.42,"h":55.49,"l":55.42,"n":7,"o":55.49,"t":"2026-09-28T17:00:00Z","v":700,"vw":55.46},{"c":55.3199,"h":55.3199,"l":55.28,"n":4,"o":55.28,"t":"2026-09-28T17:15:00Z","v":4221,"vw":55.281649},{"c":55.28,"h":55.28,"l":55.28,"n":2,"o":55.28,"t":"2026-09-28T17:30:00Z","v":108,"vw":55.28},{"c":55.25,"h":55.28,"l":55.25,"n":6,"o":55.28,"t":"2026-09-28T17:45:00Z","v":2354,"vw":55.273366},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-09-28T18:00:00Z","v":194,"vw":55.3},{"c":55.31,"h":55.31,"l":55.31,"n":3,"o":55.31,"t":"2026-09-28T18:15:00Z","v":391,"vw":55.31},{"c":55.23,"h":55.28,"l":55.23,"n":5,"o":55.27,"t":"2026-09-28T18:30:00Z","v":12750,"vw":55.269301},{"c":55.28,"h":55.2973,"l":55.23,"n":7,"o":55.23,"t":"2026-09-28T18:45:00Z","v":2600,"vw":55.272295},{"c":55.2486,"h":55.2486,"l":55.2486,"n":1,"o":55.2486,"t":"2026-09-28T19:00:00Z","v":270,"vw":55.2486},{"c":55.23,"h":55.23,"l":55.23,"n":1,"o":55.23,"t":"2026-09-28T19:15:00Z","v":178,"vw":55.23},{"c":55.2581,"h":55.2581,"l":55.23,"n":2,"o":55.23,"t":"2026-09-28T19:30:00Z","v":275,"vw":55.247882},{"c":55.21,"h":55.21,"l":55.18,"n":9,"o":55.2001,"t":"2026-09-28T19:45:00Z","v":1608,"vw":55.20561},{"c":55.1298,"h":55.19,"l":55.1298,"n":6,"o":55.19,"t":"2026-09-29T13:30:00Z","v":1455,"vw":55.177359},{"c":55.115,"h":55.115,"l":55.115,"n":1,"o":55.115,"t":"2026-09-29T13:45:00Z","v":395,"vw":55.115},{"c":55.1586,"h":55.1586,"l":55.15,"n":2,"o":55.15,"t":"2026-09-29T14:00:00Z","v":306,"vw":55.155199},{"c":55.1876,"h":55.1876,"l":55.1876,"n":1,"o":55.1876,"t":"2026-09-29T14:15:00Z","v":159,"vw":55.1876},{"c":55.035,"h":55.035,"l":55.035,"n":5,"o":55.035,"t":"2026-09-29T14:30:00Z","v":3373,"vw":55.035},{"c":55.055,"h":55.055,"l":55.01,"n":9,"o":55.01,"t":"2026-09-29T14:45:00Z","v":3717,"vw":55.014617},{"c":55,"h":55,"l":55,"n":18,"o":55,"t":"2026-09-29T15:00:00Z","v":1704,"vw":55},{"c":54.955,"h":54.955,"l":54.94,"n":4,"o":54.95,"t":"2026-09-29T15:15:00Z","v":737,"vw":54.94625},{"c":54.995,"h":54.995,"l":54.97,"n":5,"o":54.97,"t":"2026-09-29T15:30:00Z","v":2317,"vw":54.992056},{"c":54.97,"h":54.97,"l":54.97,"n":1,"o":54.97,"t":"2026-09-29T15:45:00Z","v":363,"vw":54.97},{"c":54.925,"h":54.925,"l":54.9,"n":4,"o":54.9,"t":"2026-09-29T16:15:00Z","v":4097,"vw":54.901377},{"c":54.93,"h":54.9385,"l":54.9,"n":7,"o":54.925,"t":"2026-09-29T16:30:00Z","v":1510,"vw":54.927142},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-09-29T16:45:00Z","v":135,"vw":54.93},{"c":54.9547,"h":54.9547,"l":54.9547,"n":1,"o":54.9547,"t":"2026-09-29T17:30:00Z","v":250,"vw":54.9547},{"c":54.9932,"h":54.9932,"l":54.95,"n":6,"o":54.9836,"t":"2026-09-29T17:45:00Z","v":493,"vw":54.980463},{"c":55.009,"h":55.0874,"l":54.995,"n":9,"o":55.0874,"t":"2026-09-29T18:00:00Z","v":1507,"vw":55.046047},{"c":55.015,"h":55.07,"l":54.975,"n":9,"o":55.07,"t":"2026-09-29T18:15:00Z","v":2447,"vw":55.021654},{"c":55.0397,"h":55.0397,"l":54.9401,"n":5,"o":54.9401,"t":"2026-09-29T18:30:00Z","v":2350,"vw":54.970376},{"c":55.08,"h":55.08,"l":55.07,"n":4,"o":55.0765,"t":"2026-09-29T19:00:00Z","v":1411,"vw":55.075637},{"c":55.01,"h":55.0599,"l":55.01,"n":14,"o":55.03,"t":"2026-09-29T19:15:00Z","v":3594,"vw":55.025696},{"c":55.1,"h":55.1042,"l":55.0597,"n":13,"o":55.0597,"t":"2026-09-29T19:30:00Z","v":2186,"vw":55.079423},{"c":55.0701,"h":55.075,"l":55.05,"n":4,"o":55.075,"t":"2026-09-29T19:45:00Z","v":761,"vw":55.067462},{"c":55,"h":55.2,"l":55,"n":15,"o":55.2,"t":"2026-09-30T13:30:00Z","v":2087,"vw":55.120914},{"c":55.025,"h":55.025,"l":55.025,"n":1,"o":55.025,"t":"2026-09-30T13:45:00Z","v":400,"vw":55.025},{"c":55.0199,"h":55.0199,"l":55.0199,"n":1,"o":55.0199,"t":"2026-09-30T14:15:00Z","v":129,"vw":55.0199},{"c":54.9996,"h":54.9996,"l":54.94,"n":3,"o":54.94,"t":"2026-09-30T14:30:00Z","v":1282,"vw":54.944742},{"c":55.025,"h":55.025,"l":55.025,"n":2,"o":55.025,"t":"2026-09-30T14:45:00Z","v":132,"vw":55.025},{"c":55.092,"h":55.101,"l":55.092,"n":5,"o":55.0982,"t":"2026-09-30T15:00:00Z","v":430,"vw":55.097248},{"c":55.075,"h":55.075,"l":55.075,"n":2,"o":55.075,"t":"2026-09-30T15:15:00Z","v":164,"vw":55.075},{"c":55.11,"h":55.11,"l":55.11,"n":5,"o":55.11,"t":"2026-09-30T15:30:00Z","v":379,"vw":55.11},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-09-30T15:45:00Z","v":230,"vw":55.04},{"c":55.169,"h":55.169,"l":55.0624,"n":2,"o":55.0624,"t":"2026-09-30T16:00:00Z","v":1265,"vw":55.100574},{"c":55.14,"h":55.14,"l":55.14,"n":2,"o":55.14,"t":"2026-09-30T16:15:00Z","v":1003,"vw":55.14},{"c":55.11,"h":55.115,"l":55.11,"n":2,"o":55.115,"t":"2026-09-30T16:30:00Z","v":1159,"vw":55.114288},{"c":55.1026,"h":55.1759,"l":55.1026,"n":4,"o":55.1759,"t":"2026-09-30T17:00:00Z","v":756,"vw":55.151145},{"c":54.9853,"h":55.04,"l":54.9601,"n":11,"o":54.9601,"t":"2026-09-30T17:45:00Z","v":912,"vw":55.00571},{"c":55.0185,"h":55.0185,"l":54.98,"n":6,"o":54.98,"t":"2026-09-30T18:00:00Z","v":1238,"vw":54.997389},{"c":54.9199,"h":54.9199,"l":54.9199,"n":1,"o":54.9199,"t":"2026-09-30T18:15:00Z","v":769,"vw":54.9199},{"c":54.87,"h":54.9,"l":54.87,"n":5,"o":54.9,"t":"2026-09-30T19:15:00Z","v":500,"vw":54.894},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-09-30T19:30:00Z","v":100,"vw":54.85},{"c":54.68,"h":54.81,"l":54.68,"n":13,"o":54.81,"t":"2026-09-30T19:45:00Z","v":3905,"vw":54.747972},{"c":54.55,"h":54.815,"l":54.55,"n":21,"o":54.65,"t":"2026-10-01T13:30:00Z","v":3032,"vw":54.636579},{"c":54.4,"h":54.62,"l":54.38,"n":26,"o":54.62,"t":"2026-10-01T13:45:00Z","v":2077,"vw":54.452773},{"c":54.185,"h":54.195,"l":54.185,"n":21,"o":54.195,"t":"2026-10-01T14:00:00Z","v":1234,"vw":54.19119},{"c":54.2,"h":54.2,"l":54.152,"n":15,"o":54.2,"t":"2026-10-01T14:15:00Z","v":1345,"vw":54.180211},{"c":54.29,"h":54.291,"l":54.29,"n":4,"o":54.291,"t":"2026-10-01T14:30:00Z","v":1608,"vw":54.290118},{"c":54.2888,"h":54.2888,"l":54.2682,"n":4,"o":54.2682,"t":"2026-10-01T14:45:00Z","v":722,"vw":54.285832},{"c":54.235,"h":54.2599,"l":54.21,"n":13,"o":54.2599,"t":"2026-10-01T15:00:00Z","v":2363,"vw":54.249969},{"c":54.2,"h":54.28,"l":54.2,"n":9,"o":54.21,"t":"2026-10-01T15:15:00Z","v":1339,"vw":54.223805},{"c":54.2015,"h":54.2015,"l":54.13,"n":18,"o":54.19,"t":"2026-10-01T15:30:00Z","v":5552,"vw":54.18571},{"c":54.2167,"h":54.29,"l":54.2167,"n":8,"o":54.29,"t":"2026-10-01T16:00:00Z","v":604,"vw":54.240589},{"c":54.29,"h":54.29,"l":54.25,"n":8,"o":54.25,"t":"2026-10-01T16:15:00Z","v":26060,"vw":54.289393},{"c":54.41,"h":54.41,"l":54.33,"n":25,"o":54.33,"t":"2026-10-01T16:30:00Z","v":1281,"vw":54.368219},{"c":54.32,"h":54.385,"l":54.3,"n":6,"o":54.385,"t":"2026-10-01T16:45:00Z","v":730,"vw":54.326451},{"c":54.29,"h":54.43,"l":54.29,"n":35,"o":54.355,"t":"2026-10-01T17:00:00Z","v":2291,"vw":54.326625},{"c":54.375,"h":54.38,"l":54.36,"n":15,"o":54.375,"t":"2026-10-01T17:15:00Z","v":1242,"vw":54.373902},{"c":54.401,"h":54.49,"l":54.35,"n":29,"o":54.35,"t":"2026-10-01T17:30:00Z","v":1158,"vw":54.423004},{"c":54.49,"h":54.49,"l":54.45,"n":7,"o":54.45,"t":"2026-10-01T17:45:00Z","v":700,"vw":54.469592},{"c":54.5,"h":54.5,"l":54.44,"n":4,"o":54.4499,"t":"2026-10-01T18:00:00Z","v":1242,"vw":54.459141},{"c":54.435,"h":54.435,"l":54.3973,"n":2,"o":54.3973,"t":"2026-10-01T18:45:00Z","v":314,"vw":54.422994},{"c":54.5,"h":54.5,"l":54.49,"n":14,"o":54.49,"t":"2026-10-01T19:00:00Z","v":2755,"vw":54.493455},{"c":54.5164,"h":54.5164,"l":54.5,"n":2,"o":54.5,"t":"2026-10-01T19:15:00Z","v":278,"vw":54.508849},{"c":54.5492,"h":54.57,"l":54.5492,"n":6,"o":54.57,"t":"2026-10-01T19:30:00Z","v":2687,"vw":54.55777},{"c":54.6,"h":54.6,"l":54.56,"n":8,"o":54.56,"t":"2026-10-01T19:45:00Z","v":266,"vw":54.580635},{"c":54.91,"h":54.94,"l":54.84,"n":10,"o":54.94,"t":"2026-10-02T13:30:00Z","v":1584,"vw":54.930773},{"c":54.84,"h":54.98,"l":54.84,"n":13,"o":54.975,"t":"2026-10-02T13:45:00Z","v":558,"vw":54.938967},{"c":55.01,"h":55.01,"l":55.01,"n":6,"o":55.01,"t":"2026-10-02T14:00:00Z","v":266,"vw":55.01},{"c":54.9999,"h":55.01,"l":54.9999,"n":4,"o":55.01,"t":"2026-10-02T14:15:00Z","v":616,"vw":55.004844},{"c":55.08,"h":55.09,"l":55.035,"n":7,"o":55.035,"t":"2026-10-02T14:30:00Z","v":913,"vw":55.063272},{"c":55.035,"h":55.0501,"l":55.035,"n":2,"o":55.0501,"t":"2026-10-02T14:45:00Z","v":524,"vw":55.044365},{"c":54.95,"h":55.0102,"l":54.95,"n":6,"o":55.0102,"t":"2026-10-02T15:00:00Z","v":295,"vw":54.987237},{"c":54.815,"h":54.815,"l":54.75,"n":5,"o":54.75,"t":"2026-10-02T15:15:00Z","v":418,"vw":54.776381},{"c":54.9189,"h":54.9189,"l":54.82,"n":10,"o":54.8581,"t":"2026-10-02T15:30:00Z","v":3857,"vw":54.853761},{"c":54.89,"h":54.89,"l":54.89,"n":8,"o":54.89,"t":"2026-10-02T16:00:00Z","v":400,"vw":54.89},{"c":54.9499,"h":54.95,"l":54.94,"n":5,"o":54.95,"t":"2026-10-02T16:15:00Z","v":1094,"vw":54.947195},{"c":54.94,"h":54.99,"l":54.8901,"n":31,"o":54.92,"t":"2026-10-02T16:30:00Z","v":4808,"vw":54.961806},{"c":54.98,"h":54.98,"l":54.98,"n":3,"o":54.98,"t":"2026-10-02T16:45:00Z","v":295,"vw":54.98},{"c":55.04,"h":55.0458,"l":55.02,"n":14,"o":55.0458,"t":"2026-10-02T17:15:00Z","v":623,"vw":55.03639},{"c":55.05,"h":55.12,"l":55.04,"n":12,"o":55.04,"t":"2026-10-02T18:00:00Z","v":1101,"vw":55.072081},{"c":55.07,"h":55.09,"l":54.93,"n":20,"o":54.93,"t":"2026-10-02T18:30:00Z","v":9195,"vw":54.992891},{"c":55.0785,"h":55.0785,"l":55.0785,"n":1,"o":55.0785,"t":"2026-10-02T18:45:00Z","v":650,"vw":55.0785},{"c":55.09,"h":55.13,"l":55.09,"n":3,"o":55.1097,"t":"2026-10-02T19:00:00Z","v":426,"vw":55.10855},{"c":55.105,"h":55.105,"l":55.105,"n":1,"o":55.105,"t":"2026-10-02T19:15:00Z","v":754,"vw":55.105},{"c":55.11,"h":55.16,"l":55.11,"n":2,"o":55.16,"t":"2026-10-02T19:30:00Z","v":300,"vw":55.126667},{"c":55.15,"h":55.21,"l":55.06,"n":60,"o":55.11,"t":"2026-10-02T19:45:00Z","v":3099,"vw":55.125444},{"c":54.98,"h":55.03,"l":54.97,"n":11,"o":55.03,"t":"2026-10-05T13:30:00Z","v":1852,"vw":55.006478},{"c":54.9805,"h":54.9899,"l":54.96,"n":3,"o":54.96,"t":"2026-10-05T13:45:00Z","v":3998,"vw":54.977761},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-05T14:15:00Z","v":125,"vw":55.28},{"c":55.2201,"h":55.24,"l":55.2201,"n":4,"o":55.24,"t":"2026-10-05T14:45:00Z","v":3896,"vw":55.235479},{"c":55.245,"h":55.245,"l":55.245,"n":1,"o":55.245,"t":"2026-10-05T15:00:00Z","v":169,"vw":55.245},{"c":55.236,"h":55.236,"l":55.236,"n":1,"o":55.236,"t":"2026-10-05T15:15:00Z","v":272,"vw":55.236},{"c":55.33,"h":55.34,"l":55.285,"n":4,"o":55.285,"t":"2026-10-05T15:30:00Z","v":1847,"vw":55.326065},{"c":55.3893,"h":55.3893,"l":55.315,"n":4,"o":55.315,"t":"2026-10-05T16:00:00Z","v":567,"vw":55.366271},{"c":55.375,"h":55.39,"l":55.3679,"n":8,"o":55.3679,"t":"2026-10-05T16:15:00Z","v":1629,"vw":55.381081},{"c":55.445,"h":55.445,"l":55.445,"n":1,"o":55.445,"t":"2026-10-05T16:45:00Z","v":450,"vw":55.445},{"c":55.43,"h":55.44,"l":55.43,"n":11,"o":55.44,"t":"2026-10-05T17:00:00Z","v":2295,"vw":55.435787},{"c":55.475,"h":55.52,"l":55.475,"n":2,"o":55.52,"t":"2026-10-05T17:15:00Z","v":729,"vw":55.502222},{"c":55.5199,"h":55.52,"l":55.5199,"n":2,"o":55.52,"t":"2026-10-05T17:30:00Z","v":362,"vw":55.51995},{"c":55.5299,"h":55.53,"l":55.5299,"n":6,"o":55.53,"t":"2026-10-05T17:45:00Z","v":1106,"vw":55.52995},{"c":55.5399,"h":55.54,"l":55.5399,"n":2,"o":55.54,"t":"2026-10-05T18:00:00Z","v":850,"vw":55.53995},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-05T18:15:00Z","v":300,"vw":55.5},{"c":55.49,"h":55.52,"l":55.49,"n":8,"o":55.51,"t":"2026-10-05T18:30:00Z","v":1578,"vw":55.507919},{"c":55.48,"h":55.49,"l":55.4681,"n":5,"o":55.49,"t":"2026-10-05T18:45:00Z","v":717,"vw":55.478396},{"c":55.4348,"h":55.4348,"l":55.4348,"n":2,"o":55.4348,"t":"2026-10-05T19:00:00Z","v":190,"vw":55.4348},{"c":55.44,"h":55.51,"l":55.44,"n":3,"o":55.51,"t":"2026-10-05T19:15:00Z","v":1070,"vw":55.498355},{"c":55.4,"h":55.45,"l":55.4,"n":18,"o":55.45,"t":"2026-10-05T19:30:00Z","v":1420,"vw":55.439149},{"c":55.32,"h":55.3787,"l":55.31,"n":22,"o":55.3787,"t":"2026-10-05T19:45:00Z","v":4069,"vw":55.323158},{"c":55.325,"h":55.395,"l":55.325,"n":6,"o":55.39,"t":"2026-10-06T13:30:00Z","v":1235,"vw":55.377358},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-10-06T13:45:00Z","v":135,"vw":55.38},{"c":55.4001,"h":55.455,"l":55.4001,"n":2,"o":55.455,"t":"2026-10-06T14:00:00Z","v":1000,"vw":55.42206},{"c":55.4738,"h":55.4863,"l":55.42,"n":5,"o":55.42,"t":"2026-10-06T14:45:00Z","v":913,"vw":55.456238},{"c":55.465,"h":55.465,"l":55.465,"n":5,"o":55.465,"t":"2026-10-06T15:00:00Z","v":601,"vw":55.465},{"c":55.545,"h":55.545,"l":55.545,"n":1,"o":55.545,"t":"2026-10-06T15:15:00Z","v":282,"vw":55.545},{"c":55.595,"h":55.595,"l":55.58,"n":9,"o":55.58,"t":"2026-10-06T15:30:00Z","v":768,"vw":55.585236},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-06T15:45:00Z","v":192,"vw":55.55},{"c":55.5155,"h":55.5155,"l":55.51,"n":3,"o":55.51,"t":"2026-10-06T16:00:00Z","v":316,"vw":55.512588},{"c":55.4995,"h":55.525,"l":55.49,"n":6,"o":55.49,"t":"2026-10-06T16:30:00Z","v":1848,"vw":55.502519},{"c":55.41,"h":55.5187,"l":55.3701,"n":52,"o":55.4993,"t":"2026-10-06T16:45:00Z","v":10096,"vw":55.444455},{"c":55.3945,"h":55.3945,"l":55.3945,"n":1,"o":55.3945,"t":"2026-10-06T17:00:00Z","v":750,"vw":55.3945},{"c":55.405,"h":55.405,"l":55.405,"n":3,"o":55.405,"t":"2026-10-06T17:15:00Z","v":310,"vw":55.405},{"c":55.41,"h":55.41,"l":55.4,"n":6,"o":55.4,"t":"2026-10-06T17:30:00Z","v":2515,"vw":55.402778},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-06T18:30:00Z","v":700,"vw":55.5},{"c":55.49,"h":55.49,"l":55.46,"n":5,"o":55.46,"t":"2026-10-06T18:45:00Z","v":597,"vw":55.479463},{"c":55.4701,"h":55.4772,"l":55.42,"n":6,"o":55.42,"t":"2026-10-06T19:00:00Z","v":3157,"vw":55.464305},{"c":55.47,"h":55.47,"l":55.4344,"n":3,"o":55.4344,"t":"2026-10-06T19:15:00Z","v":464,"vw":55.456573},{"c":55.42,"h":55.49,"l":55.42,"n":7,"o":55.49,"t":"2026-10-06T19:30:00Z","v":52117,"vw":55.420327},{"c":55.4,"h":55.5,"l":55.4,"n":52,"o":55.465,"t":"2026-10-06T19:45:00Z","v":14192,"vw":55.442291},{"c":55.42,"h":55.42,"l":55.42,"n":3,"o":55.42,"t":"2026-10-06T20:00:00Z","v":164,"vw":55.42},{"c":55.19,"h":55.19,"l":55.19,"n":3,"o":55.19,"t":"2026-10-07T13:30:00Z","v":199,"vw":55.19},{"c":55.1799,"h":55.2,"l":55.1799,"n":2,"o":55.2,"t":"2026-10-07T13:45:00Z","v":2076,"vw":55.198064},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-07T14:15:00Z","v":381,"vw":55.12},{"c":55.1,"h":55.1,"l":55.05,"n":6,"o":55.075,"t":"2026-10-07T14:45:00Z","v":753,"vw":55.075},{"c":55.09,"h":55.09,"l":55.0401,"n":2,"o":55.0401,"t":"2026-10-07T15:00:00Z","v":1604,"vw":55.086267},{"c":55.055,"h":55.055,"l":55.055,"n":1,"o":55.055,"t":"2026-10-07T15:30:00Z","v":108,"vw":55.055},{"c":55.12,"h":55.12,"l":55.09,"n":3,"o":55.09,"t":"2026-10-07T15:45:00Z","v":13060,"vw":55.090517},{"c":55.1,"h":55.1,"l":55.1,"n":6,"o":55.1,"t":"2026-10-07T16:00:00Z","v":341,"vw":55.1},{"c":55.175,"h":55.175,"l":55.175,"n":2,"o":55.175,"t":"2026-10-07T16:15:00Z","v":219,"vw":55.175},{"c":55.13,"h":55.1601,"l":55.09,"n":11,"o":55.1,"t":"2026-10-07T16:45:00Z","v":2934,"vw":55.12943},{"c":55.183,"h":55.21,"l":55.1427,"n":9,"o":55.1427,"t":"2026-10-07T17:00:00Z","v":683,"vw":55.174767},{"c":55.23,"h":55.23,"l":55.23,"n":2,"o":55.23,"t":"2026-10-07T17:45:00Z","v":108,"vw":55.23},{"c":55.25,"h":55.25,"l":55.25,"n":5,"o":55.25,"t":"2026-10-07T18:15:00Z","v":500,"vw":55.25},{"c":55.21,"h":55.24,"l":55.1987,"n":10,"o":55.23,"t":"2026-10-07T18:45:00Z","v":2188,"vw":55.219464},{"c":55.225,"h":55.2789,"l":55.225,"n":13,"o":55.26,"t":"2026-10-07T19:00:00Z","v":1324,"vw":55.235984},{"c":55.23,"h":55.23,"l":55.22,"n":5,"o":55.22,"t":"2026-10-07T19:15:00Z","v":910,"vw":55.223297},{"c":55.21,"h":55.21,"l":55.21,"n":4,"o":55.21,"t":"2026-10-07T19:30:00Z","v":211,"vw":55.21},{"c":55.22,"h":55.22,"l":55.165,"n":13,"o":55.1972,"t":"2026-10-07T19:45:00Z","v":2518,"vw":55.185035},{"c":55.23,"h":55.23,"l":55.23,"n":3,"o":55.23,"t":"2026-10-07T20:00:00Z","v":102,"vw":55.23},{"c":54.942,"h":54.942,"l":54.942,"n":6,"o":54.942,"t":"2026-10-08T13:30:00Z","v":119,"vw":54.942},{"c":55.23,"h":55.2399,"l":55.23,"n":3,"o":55.2399,"t":"2026-10-08T13:45:00Z","v":697,"vw":55.23165},{"c":55.185,"h":55.185,"l":55.185,"n":2,"o":55.185,"t":"2026-10-08T14:00:00Z","v":582,"vw":55.185},{"c":55.18,"h":55.18,"l":55.17,"n":2,"o":55.17,"t":"2026-10-08T14:30:00Z","v":706,"vw":55.174108},{"c":55.1316,"h":55.19,"l":55.1316,"n":4,"o":55.17,"t":"2026-10-08T14:45:00Z","v":3153,"vw":55.170388},{"c":55.18,"h":55.18,"l":55.18,"n":2,"o":55.18,"t":"2026-10-08T15:00:00Z","v":200,"vw":55.18},{"c":55.125,"h":55.13,"l":55.125,"n":2,"o":55.13,"t":"2026-10-08T15:30:00Z","v":246,"vw":55.127642},{"c":55.1204,"h":55.1204,"l":55.1204,"n":1,"o":55.1204,"t":"2026-10-08T15:45:00Z","v":102,"vw":55.1204},{"c":55.2258,"h":55.2258,"l":55.2258,"n":1,"o":55.2258,"t":"2026-10-08T16:00:00Z","v":271,"vw":55.2258},{"c":55.15,"h":55.38,"l":55.15,"n":9,"o":55.2415,"t":"2026-10-08T16:15:00Z","v":1706,"vw":55.199704},{"c":55.3699,"h":55.3699,"l":55.3699,"n":1,"o":55.3699,"t":"2026-10-08T16:45:00Z","v":226,"vw":55.3699},{"c":55.4039,"h":55.4039,"l":55.4039,"n":4,"o":55.4039,"t":"2026-10-08T17:00:00Z","v":445,"vw":55.4039},{"c":55.36,"h":55.36,"l":55.36,"n":1,"o":55.36,"t":"2026-10-08T17:15:00Z","v":100,"vw":55.36},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-08T17:30:00Z","v":12675,"vw":55.33},{"c":55.5499,"h":55.5499,"l":55.485,"n":3,"o":55.485,"t":"2026-10-08T18:00:00Z","v":330,"vw":55.515379},{"c":55.48,"h":55.51,"l":55.475,"n":9,"o":55.48,"t":"2026-10-08T18:15:00Z","v":4509,"vw":55.494},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-08T18:30:00Z","v":174,"vw":55.44},{"c":55.565,"h":55.565,"l":55.52,"n":4,"o":55.55,"t":"2026-10-08T19:00:00Z","v":3614,"vw":55.550263},{"c":55.55,"h":55.62,"l":55.55,"n":15,"o":55.565,"t":"2026-10-08T19:15:00Z","v":2535,"vw":55.584872},{"c":55.58,"h":55.58,"l":55.55,"n":7,"o":55.565,"t":"2026-10-08T19:30:00Z","v":3247,"vw":55.559094},{"c":55.59,"h":55.59,"l":55.5785,"n":6,"o":55.5785,"t":"2026-10-08T19:45:00Z","v":327,"vw":55.58425},{"c":55.6,"h":55.6,"l":55.6,"n":3,"o":55.6,"t":"2026-10-08T20:00:00Z","v":102,"vw":55.6},{"c":55.78,"h":55.78,"l":55.625,"n":2,"o":55.625,"t":"2026-10-09T13:30:00Z","v":1014,"vw":55.705099},{"c":55.64,"h":55.7,"l":55.64,"n":3,"o":55.7,"t":"2026-10-09T14:00:00Z","v":2784,"vw":55.651426},{"c":55.675,"h":55.675,"l":55.675,"n":3,"o":55.675,"t":"2026-10-09T14:15:00Z","v":811,"vw":55.675},{"c":55.64,"h":55.64,"l":55.64,"n":3,"o":55.64,"t":"2026-10-09T15:00:00Z","v":1162,"vw":55.64},{"c":55.7042,"h":55.7969,"l":55.7042,"n":4,"o":55.7969,"t":"2026-10-09T15:15:00Z","v":1493,"vw":55.746171},{"c":55.73,"h":55.77,"l":55.73,"n":2,"o":55.77,"t":"2026-10-09T15:30:00Z","v":934,"vw":55.765717},{"c":55.73,"h":55.73,"l":55.6927,"n":3,"o":55.6927,"t":"2026-10-09T15:45:00Z","v":872,"vw":55.725054},{"c":55.77,"h":55.805,"l":55.765,"n":4,"o":55.805,"t":"2026-10-09T16:00:00Z","v":953,"vw":55.777098},{"c":55.775,"h":55.775,"l":55.775,"n":1,"o":55.775,"t":"2026-10-09T16:15:00Z","v":600,"vw":55.775},{"c":55.76,"h":55.7749,"l":55.76,"n":2,"o":55.7749,"t":"2026-10-09T16:30:00Z","v":1220,"vw":55.773679},{"c":55.76,"h":55.76,"l":55.76,"n":1,"o":55.76,"t":"2026-10-09T16:45:00Z","v":193,"vw":55.76},{"c":55.7201,"h":55.775,"l":55.7201,"n":3,"o":55.775,"t":"2026-10-09T17:00:00Z","v":252,"vw":55.747042},{"c":55.705,"h":55.705,"l":55.6857,"n":2,"o":55.6857,"t":"2026-10-09T17:30:00Z","v":387,"vw":55.690687},{"c":55.73,"h":55.7893,"l":55.73,"n":5,"o":55.7893,"t":"2026-10-09T17:45:00Z","v":540,"vw":55.774812},{"c":55.7401,"h":55.7401,"l":55.7401,"n":2,"o":55.7401,"t":"2026-10-09T18:00:00Z","v":305,"vw":55.7401},{"c":55.78,"h":55.78,"l":55.78,"n":5,"o":55.78,"t":"2026-10-09T18:15:00Z","v":825,"vw":55.78},{"c":55.76,"h":55.81,"l":55.76,"n":2,"o":55.81,"t":"2026-10-09T18:45:00Z","v":200,"vw":55.785},{"c":55.835,"h":55.835,"l":55.835,"n":3,"o":55.835,"t":"2026-10-09T19:00:00Z","v":450,"vw":55.835},{"c":55.825,"h":55.825,"l":55.825,"n":1,"o":55.825,"t":"2026-10-09T19:15:00Z","v":101,"vw":55.825},{"c":55.745,"h":55.84,"l":55.71,"n":12,"o":55.81,"t":"2026-10-09T19:30:00Z","v":2570,"vw":55.80178},{"c":55.63,"h":55.75,"l":55.62,"n":32,"o":55.71,"t":"2026-10-09T19:45:00Z","v":2341,"vw":55.655655},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-09T20:00:00Z","v":100,"vw":55.72},{"c":55.925,"h":55.93,"l":55.76,"n":6,"o":55.76,"t":"2026-10-12T13:30:00Z","v":617,"vw":55.889411},{"c":55.97,"h":56.01,"l":55.93,"n":13,"o":55.96,"t":"2026-10-12T14:45:00Z","v":2749,"vw":55.98581},{"c":55.98,"h":55.98,"l":55.96,"n":8,"o":55.96,"t":"2026-10-12T15:00:00Z","v":1257,"vw":55.978406},{"c":55.9918,"h":56.02,"l":55.9918,"n":2,"o":56.02,"t":"2026-10-12T15:15:00Z","v":395,"vw":56.003294},{"c":56.06,"h":56.06,"l":56.02,"n":11,"o":56.059,"t":"2026-10-12T15:30:00Z","v":2555,"vw":56.034101},{"c":56.02,"h":56.02,"l":55.9901,"n":3,"o":55.9901,"t":"2026-10-12T15:45:00Z","v":766,"vw":56.009922},{"c":56.02,"h":56.049,"l":56.02,"n":4,"o":56.049,"t":"2026-10-12T16:00:00Z","v":1684,"vw":56.039212},{"c":56,"h":56.003,"l":56,"n":4,"o":56.003,"t":"2026-10-12T16:15:00Z","v":880,"vw":56.001705},{"c":55.985,"h":55.985,"l":55.985,"n":1,"o":55.985,"t":"2026-10-12T16:45:00Z","v":642,"vw":55.985},{"c":55.9325,"h":55.94,"l":55.9325,"n":5,"o":55.94,"t":"2026-10-12T17:30:00Z","v":767,"vw":55.938929},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-12T17:45:00Z","v":385,"vw":55.98},{"c":55.9889,"h":55.9889,"l":55.9425,"n":7,"o":55.9425,"t":"2026-10-12T18:15:00Z","v":464,"vw":55.972676},{"c":55.97,"h":55.97,"l":55.9396,"n":4,"o":55.9576,"t":"2026-10-12T18:30:00Z","v":1173,"vw":55.955883},{"c":55.9592,"h":55.9592,"l":55.9592,"n":1,"o":55.9592,"t":"2026-10-12T18:45:00Z","v":101,"vw":55.9592},{"c":55.9793,"h":55.9793,"l":55.92,"n":3,"o":55.92,"t":"2026-10-12T19:00:00Z","v":318,"vw":55.957188},{"c":55.94,"h":55.98,"l":55.94,"n":2,"o":55.98,"t":"2026-10-12T19:15:00Z","v":487,"vw":55.961355},{"c":56.16,"h":56.2648,"l":56.16,"n":11,"o":56.18,"t":"2026-10-13T13:30:00Z","v":1058,"vw":56.202712},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-13T13:45:00Z","v":606,"vw":56.05},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-13T14:00:00Z","v":100,"vw":55.81},{"c":56.1494,"h":56.1494,"l":56.01,"n":6,"o":56.01,"t":"2026-10-13T14:45:00Z","v":920,"vw":56.091586},{"c":56.155,"h":56.155,"l":56.145,"n":3,"o":56.145,"t":"2026-10-13T15:00:00Z","v":643,"vw":56.14724},{"c":56.189,"h":56.189,"l":56.189,"n":1,"o":56.189,"t":"2026-10-13T15:30:00Z","v":258,"vw":56.189},{"c":56.07,"h":56.07,"l":56.07,"n":5,"o":56.07,"t":"2026-10-13T15:45:00Z","v":213,"vw":56.07},{"c":56.11,"h":56.11,"l":56.08,"n":19,"o":56.08,"t":"2026-10-13T16:30:00Z","v":2017,"vw":56.085492},{"c":56.145,"h":56.145,"l":56.145,"n":1,"o":56.145,"t":"2026-10-13T17:15:00Z","v":190,"vw":56.145},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-13T17:30:00Z","v":100,"vw":56.14},{"c":56.13,"h":56.16,"l":56.13,"n":2,"o":56.16,"t":"2026-10-13T18:00:00Z","v":1336,"vw":56.157171},{"c":56.2,"h":56.2,"l":56.195,"n":14,"o":56.2,"t":"2026-10-13T18:15:00Z","v":3625,"vw":56.199862},{"c":56.185,"h":56.185,"l":56.15,"n":11,"o":56.185,"t":"2026-10-13T18:30:00Z","v":3225,"vw":56.159426},{"c":56.185,"h":56.185,"l":56.18,"n":3,"o":56.18,"t":"2026-10-13T18:45:00Z","v":547,"vw":56.181024},{"c":56.205,"h":56.24,"l":56.17,"n":16,"o":56.22,"t":"2026-10-13T19:15:00Z","v":1605,"vw":56.214509},{"c":56.2358,"h":56.2358,"l":56.1701,"n":5,"o":56.21,"t":"2026-10-13T19:30:00Z","v":992,"vw":56.197125},{"c":56.15,"h":56.215,"l":56.15,"n":6,"o":56.215,"t":"2026-10-13T19:45:00Z","v":2996,"vw":56.180695},{"c":56.075,"h":56.12,"l":56.075,"n":3,"o":56.12,"t":"2026-10-14T13:30:00Z","v":477,"vw":56.093868},{"c":55.9386,"h":55.9386,"l":55.87,"n":4,"o":55.905,"t":"2026-10-14T14:00:00Z","v":1424,"vw":55.911641},{"c":55.9,"h":55.9,"l":55.9,"n":6,"o":55.9,"t":"2026-10-14T14:15:00Z","v":447,"vw":55.9},{"c":55.9699,"h":55.9699,"l":55.905,"n":6,"o":55.905,"t":"2026-10-14T14:30:00Z","v":903,"vw":55.92489},{"c":55.945,"h":55.945,"l":55.945,"n":2,"o":55.945,"t":"2026-10-14T14:45:00Z","v":201,"vw":55.945},{"c":55.8727,"h":55.91,"l":55.8727,"n":10,"o":55.91,"t":"2026-10-14T15:00:00Z","v":3330,"vw":55.882032},{"c":55.9536,"h":55.9536,"l":55.91,"n":5,"o":55.91,"t":"2026-10-14T15:15:00Z","v":1590,"vw":55.948001},{"c":55.9119,"h":55.99,"l":55.9119,"n":3,"o":55.945,"t":"2026-10-14T15:30:00Z","v":1177,"vw":55.943935},{"c":55.93,"h":55.96,"l":55.93,"n":4,"o":55.96,"t":"2026-10-14T15:45:00Z","v":882,"vw":55.942497},{"c":55.8701,"h":55.8701,"l":55.8701,"n":1,"o":55.8701,"t":"2026-10-14T16:15:00Z","v":823,"vw":55.8701},{"c":55.97,"h":55.97,"l":55.97,"n":2,"o":55.97,"t":"2026-10-14T17:15:00Z","v":161,"vw":55.97},{"c":55.91,"h":55.93,"l":55.91,"n":12,"o":55.92,"t":"2026-10-14T17:30:00Z","v":1617,"vw":55.923155},{"c":55.88,"h":55.9,"l":55.88,"n":2,"o":55.9,"t":"2026-10-14T17:45:00Z","v":1075,"vw":55.88186},{"c":55.87,"h":55.87,"l":55.87,"n":4,"o":55.87,"t":"2026-10-14T18:00:00Z","v":207,"vw":55.87},{"c":55.9347,"h":55.9347,"l":55.92,"n":4,"o":55.92,"t":"2026-10-14T18:15:00Z","v":1990,"vw":55.933213},{"c":55.905,"h":55.92,"l":55.88,"n":9,"o":55.9151,"t":"2026-10-14T18:30:00Z","v":2450,"vw":55.914037},{"c":55.925,"h":55.925,"l":55.86,"n":2,"o":55.86,"t":"2026-10-14T19:00:00Z","v":627,"vw":55.899083},{"c":55.96,"h":55.96,"l":55.95,"n":3,"o":55.95,"t":"2026-10-14T19:15:00Z","v":743,"vw":55.954444},{"c":56.02,"h":56.02,"l":55.9625,"n":19,"o":55.9625,"t":"2026-10-14T19:30:00Z","v":2569,"vw":56.001626},{"c":56,"h":56,"l":55.96,"n":10,"o":56,"t":"2026-10-14T19:45:00Z","v":1701,"vw":55.994635},{"c":56.285,"h":56.285,"l":56.285,"n":3,"o":56.285,"t":"2026-10-15T13:30:00Z","v":109,"vw":56.285},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-15T14:00:00Z","v":1385,"vw":56.535},{"c":56.52,"h":56.56,"l":56.52,"n":2,"o":56.56,"t":"2026-10-15T14:15:00Z","v":382,"vw":56.549529},{"c":56.519,"h":56.5774,"l":56.519,"n":4,"o":56.56,"t":"2026-10-15T14:30:00Z","v":1048,"vw":56.547702},{"c":56.56,"h":56.6057,"l":56.56,"n":13,"o":56.56,"t":"2026-10-15T14:45:00Z","v":1326,"vw":56.59423},{"c":56.6099,"h":56.6099,"l":56.565,"n":4,"o":56.565,"t":"2026-10-15T15:00:00Z","v":572,"vw":56.601405},{"c":56.58,"h":56.58,"l":56.56,"n":4,"o":56.58,"t":"2026-10-15T15:15:00Z","v":433,"vw":56.570667},{"c":56.585,"h":56.62,"l":56.56,"n":21,"o":56.575,"t":"2026-10-15T15:30:00Z","v":4267,"vw":56.59402},{"c":56.55,"h":56.58,"l":56.55,"n":18,"o":56.58,"t":"2026-10-15T15:45:00Z","v":2304,"vw":56.574989},{"c":56.57,"h":56.57,"l":56.535,"n":8,"o":56.545,"t":"2026-10-15T16:00:00Z","v":1424,"vw":56.560587},{"c":56.55,"h":56.55,"l":56.51,"n":6,"o":56.51,"t":"2026-10-15T16:15:00Z","v":564,"vw":56.52479},{"c":56.59,"h":56.6,"l":56.555,"n":10,"o":56.6,"t":"2026-10-15T16:30:00Z","v":2145,"vw":56.59014},{"c":56.54,"h":56.5986,"l":56.535,"n":7,"o":56.5986,"t":"2026-10-15T16:45:00Z","v":1452,"vw":56.58034},{"c":56.64,"h":56.64,"l":56.585,"n":11,"o":56.62,"t":"2026-10-15T17:00:00Z","v":1819,"vw":56.616632},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-15T17:15:00Z","v":100,"vw":56.67},{"c":56.7,"h":56.76,"l":56.69,"n":3,"o":56.69,"t":"2026-10-15T17:30:00Z","v":300,"vw":56.716667},{"c":56.7,"h":56.76,"l":56.7,"n":6,"o":56.7,"t":"2026-10-15T17:45:00Z","v":706,"vw":56.710545},{"c":56.715,"h":56.75,"l":56.715,"n":5,"o":56.725,"t":"2026-10-15T18:00:00Z","v":1924,"vw":56.725654},{"c":56.65,"h":56.7394,"l":56.65,"n":9,"o":56.7394,"t":"2026-10-15T18:15:00Z","v":1153,"vw":56.699756},{"c":56.72,"h":56.72,"l":56.67,"n":8,"o":56.67,"t":"2026-10-15T18:30:00Z","v":879,"vw":56.699063},{"c":56.715,"h":56.735,"l":56.715,"n":3,"o":56.735,"t":"2026-10-15T18:45:00Z","v":375,"vw":56.725667},{"c":56.8388,"h":56.8388,"l":56.73,"n":12,"o":56.8,"t":"2026-10-15T19:00:00Z","v":3174,"vw":56.818611},{"c":56.74,"h":56.79,"l":56.74,"n":3,"o":56.77,"t":"2026-10-15T19:15:00Z","v":1070,"vw":56.78215},{"c":56.745,"h":56.745,"l":56.745,"n":1,"o":56.745,"t":"2026-10-15T19:30:00Z","v":300,"vw":56.745},{"c":56.74,"h":56.77,"l":56.72,"n":23,"o":56.745,"t":"2026-10-15T19:45:00Z","v":2590,"vw":56.740466},{"c":56.99,"h":56.99,"l":56.77,"n":6,"o":56.77,"t":"2026-10-16T13:30:00Z","v":1342,"vw":56.836174},{"c":56.99,"h":56.99,"l":56.97,"n":3,"o":56.97,"t":"2026-10-16T13:45:00Z","v":300,"vw":56.976667},{"c":56.9,"h":56.98,"l":56.9,"n":14,"o":56.98,"t":"2026-10-16T14:00:00Z","v":1470,"vw":56.91},{"c":56.955,"h":57.01,"l":56.95,"n":25,"o":56.99,"t":"2026-10-16T14:30:00Z","v":14549,"vw":56.995514},{"c":57.025,"h":57.025,"l":57.025,"n":1,"o":57.025,"t":"2026-10-16T14:45:00Z","v":112,"vw":57.025},{"c":56.99,"h":57.08,"l":56.99,"n":16,"o":57.07,"t":"2026-10-16T15:15:00Z","v":5961,"vw":57.062041},{"c":56.9594,"h":56.9594,"l":56.9594,"n":1,"o":56.9594,"t":"2026-10-16T15:30:00Z","v":280,"vw":56.9594},{"c":56.895,"h":56.9692,"l":56.86,"n":28,"o":56.9692,"t":"2026-10-16T15:45:00Z","v":4556,"vw":56.892829},{"c":56.855,"h":56.8888,"l":56.84,"n":12,"o":56.84,"t":"2026-10-16T16:00:00Z","v":3618,"vw":56.8527},{"c":56.8994,"h":56.92,"l":56.865,"n":10,"o":56.92,"t":"2026-10-16T16:15:00Z","v":1724,"vw":56.888527},{"c":56.7501,"h":56.86,"l":56.7501,"n":8,"o":56.86,"t":"2026-10-16T16:30:00Z","v":7552,"vw":56.852274},{"c":56.75,"h":56.83,"l":56.75,"n":7,"o":56.83,"t":"2026-10-16T16:45:00Z","v":1107,"vw":56.796821},{"c":56.68,"h":56.79,"l":56.64,"n":6,"o":56.75,"t":"2026-10-16T17:00:00Z","v":1342,"vw":56.748929},{"c":56.595,"h":56.6797,"l":56.57,"n":11,"o":56.6797,"t":"2026-10-16T17:15:00Z","v":2845,"vw":56.639828},{"c":56.73,"h":56.74,"l":56.7188,"n":3,"o":56.7188,"t":"2026-10-16T17:30:00Z","v":1740,"vw":56.736575},{"c":56.69,"h":56.71,"l":56.69,"n":2,"o":56.71,"t":"2026-10-16T17:45:00Z","v":1040,"vw":56.691923},{"c":56.65,"h":56.6984,"l":56.65,"n":2,"o":56.6984,"t":"2026-10-16T18:00:00Z","v":257,"vw":56.678061},{"c":56.624,"h":56.6682,"l":56.624,"n":6,"o":56.625,"t":"2026-10-16T18:15:00Z","v":2228,"vw":56.636703},{"c":56.67,"h":56.67,"l":56.665,"n":3,"o":56.665,"t":"2026-10-16T18:30:00Z","v":423,"vw":56.668373},{"c":56.665,"h":56.7,"l":56.66,"n":7,"o":56.7,"t":"2026-10-16T19:00:00Z","v":703,"vw":56.679615},{"c":56.78,"h":56.78,"l":56.675,"n":4,"o":56.7291,"t":"2026-10-16T19:15:00Z","v":1407,"vw":56.759488},{"c":56.71,"h":56.78,"l":56.6601,"n":33,"o":56.78,"t":"2026-10-16T19:30:00Z","v":7499,"vw":56.721566},{"c":56.79,"h":56.79,"l":56.72,"n":6,"o":56.72,"t":"2026-10-16T19:45:00Z","v":883,"vw":56.754522},{"c":56.87,"h":56.87,"l":56.87,"n":3,"o":56.87,"t":"2026-10-16T20:00:00Z","v":106,"vw":56.87},{"c":56.74,"h":56.91,"l":56.74,"n":2,"o":56.91,"t":"2026-10-19T13:30:00Z","v":362,"vw":56.827818},{"c":56.771,"h":56.785,"l":56.72,"n":8,"o":56.74,"t":"2026-10-19T13:45:00Z","v":890,"vw":56.748442},{"c":56.665,"h":56.775,"l":56.665,"n":13,"o":56.715,"t":"2026-10-19T14:15:00Z","v":1516,"vw":56.713333},{"c":56.62,"h":56.65,"l":56.62,"n":4,"o":56.65,"t":"2026-10-19T14:30:00Z","v":810,"vw":56.631605},{"c":56.595,"h":56.595,"l":56.585,"n":8,"o":56.5925,"t":"2026-10-19T14:45:00Z","v":832,"vw":56.590553},{"c":56.7035,"h":56.71,"l":56.645,"n":13,"o":56.6549,"t":"2026-10-19T15:00:00Z","v":6783,"vw":56.657608},{"c":56.72,"h":56.765,"l":56.71,"n":16,"o":56.71,"t":"2026-10-19T15:15:00Z","v":2731,"vw":56.740128},{"c":56.7,"h":56.75,"l":56.7,"n":14,"o":56.75,"t":"2026-10-19T15:30:00Z","v":18817,"vw":56.701463},{"c":56.66,"h":56.69,"l":56.66,"n":11,"o":56.69,"t":"2026-10-19T15:45:00Z","v":1667,"vw":56.681026},{"c":56.59,"h":56.61,"l":56.58,"n":6,"o":56.6,"t":"2026-10-19T16:00:00Z","v":554,"vw":56.592579},{"c":56.61,"h":56.61,"l":56.6,"n":5,"o":56.6,"t":"2026-10-19T16:15:00Z","v":701,"vw":56.604078},{"c":56.6225,"h":56.6225,"l":56.6225,"n":3,"o":56.6225,"t":"2026-10-19T16:30:00Z","v":200,"vw":56.6225},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-19T16:45:00Z","v":100,"vw":56.64},{"c":56.6001,"h":56.6001,"l":56.6,"n":3,"o":56.6,"t":"2026-10-19T17:00:00Z","v":528,"vw":56.600062},{"c":56.6582,"h":56.6582,"l":56.6,"n":7,"o":56.64,"t":"2026-10-19T17:15:00Z","v":2825,"vw":56.650374},{"c":56.6175,"h":56.6175,"l":56.6025,"n":4,"o":56.6025,"t":"2026-10-19T17:30:00Z","v":400,"vw":56.61},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-19T17:45:00Z","v":100,"vw":56.64},{"c":56.66,"h":56.66,"l":56.65,"n":9,"o":56.65,"t":"2026-10-19T18:00:00Z","v":933,"vw":56.656608},{"c":56.67,"h":56.67,"l":56.67,"n":3,"o":56.67,"t":"2026-10-19T18:15:00Z","v":248,"vw":56.67},{"c":56.7036,"h":56.73,"l":56.675,"n":5,"o":56.675,"t":"2026-10-19T18:30:00Z","v":1466,"vw":56.691792},{"c":56.725,"h":56.73,"l":56.725,"n":2,"o":56.73,"t":"2026-10-19T18:45:00Z","v":200,"vw":56.7275},{"c":56.72,"h":56.7525,"l":56.72,"n":7,"o":56.7452,"t":"2026-10-19T19:00:00Z","v":978,"vw":56.732003},{"c":56.74,"h":56.775,"l":56.7101,"n":9,"o":56.7101,"t":"2026-10-19T19:15:00Z","v":1150,"vw":56.744751},{"c":56.73,"h":56.73,"l":56.73,"n":3,"o":56.73,"t":"2026-10-19T19:30:00Z","v":600,"vw":56.73},{"c":56.64,"h":56.73,"l":56.64,"n":16,"o":56.73,"t":"2026-10-19T19:45:00Z","v":1054,"vw":56.683333},{"c":56.95,"h":56.96,"l":56.74,"n":14,"o":56.74,"t":"2026-10-20T13:30:00Z","v":1380,"vw":56.806265},{"c":56.9501,"h":56.99,"l":56.9501,"n":8,"o":56.96,"t":"2026-10-20T13:45:00Z","v":2826,"vw":56.960968},{"c":56.9943,"h":57.03,"l":56.9943,"n":3,"o":57.03,"t":"2026-10-20T14:00:00Z","v":514,"vw":57.017927},{"c":57.05,"h":57.05,"l":56.98,"n":8,"o":57.015,"t":"2026-10-20T14:15:00Z","v":1752,"vw":57.029977},{"c":57.08,"h":57.08,"l":57.02,"n":8,"o":57.05,"t":"2026-10-20T14:30:00Z","v":2335,"vw":57.038639},{"c":57.0999,"h":57.0999,"l":57.0999,"n":2,"o":57.0999,"t":"2026-10-20T14:45:00Z","v":105,"vw":57.0999},{"c":57.105,"h":57.1483,"l":57.0801,"n":9,"o":57.1483,"t":"2026-10-20T15:00:00Z","v":945,"vw":57.127655},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-20T15:15:00Z","v":125,"vw":57.06},{"c":57.06,"h":57.06,"l":57.06,"n":5,"o":57.06,"t":"2026-10-20T15:45:00Z","v":485,"vw":57.06},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-20T16:00:00Z","v":200,"vw":57.08},{"c":57.1,"h":57.1,"l":57.05,"n":8,"o":57.08,"t":"2026-10-20T16:15:00Z","v":1612,"vw":57.088251},{"c":57.1,"h":57.14,"l":57.09,"n":6,"o":57.09,"t":"2026-10-20T16:30:00Z","v":1463,"vw":57.10018},{"c":57.01,"h":57.09,"l":57.01,"n":11,"o":57.09,"t":"2026-10-20T17:00:00Z","v":1313,"vw":57.056026},{"c":57.057,"h":57.057,"l":57.057,"n":1,"o":57.057,"t":"2026-10-20T17:15:00Z","v":170,"vw":57.057},{"c":57.065,"h":57.065,"l":57.065,"n":1,"o":57.065,"t":"2026-10-20T17:30:00Z","v":334,"vw":57.065},{"c":57.095,"h":57.095,"l":57.095,"n":1,"o":57.095,"t":"2026-10-20T17:45:00Z","v":350,"vw":57.095},{"c":57.095,"h":57.1399,"l":57.095,"n":2,"o":57.1399,"t":"2026-10-20T18:00:00Z","v":350,"vw":57.11745},{"c":57.075,"h":57.075,"l":57.075,"n":2,"o":57.075,"t":"2026-10-20T19:00:00Z","v":131,"vw":57.075},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-20T19:15:00Z","v":208,"vw":57.1},{"c":57.115,"h":57.14,"l":57.0401,"n":12,"o":57.1,"t":"2026-10-20T19:30:00Z","v":2593,"vw":57.086933},{"c":57.19,"h":57.25,"l":57.12,"n":14,"o":57.12,"t":"2026-10-20T19:45:00Z","v":1192,"vw":57.183781},{"c":57.195,"h":57.37,"l":57.195,"n":6,"o":57.37,"t":"2026-10-21T13:30:00Z","v":1683,"vw":57.310367},{"c":57.255,"h":57.255,"l":57.2,"n":7,"o":57.2,"t":"2026-10-21T13:45:00Z","v":1597,"vw":57.245027},{"c":57.235,"h":57.2367,"l":57.23,"n":8,"o":57.23,"t":"2026-10-21T14:15:00Z","v":701,"vw":57.233392},{"c":57.35,"h":57.37,"l":57.29,"n":15,"o":57.33,"t":"2026-10-21T14:30:00Z","v":4560,"vw":57.314061},{"c":57.3599,"h":57.3599,"l":57.3599,"n":1,"o":57.3599,"t":"2026-10-21T14:45:00Z","v":129,"vw":57.3599},{"c":57.32,"h":57.34,"l":57.3,"n":18,"o":57.34,"t":"2026-10-21T15:00:00Z","v":1564,"vw":57.323333},{"c":57.35,"h":57.35,"l":57.34,"n":2,"o":57.34,"t":"2026-10-21T15:15:00Z","v":200,"vw":57.345},{"c":57.35,"h":57.39,"l":57.35,"n":5,"o":57.35,"t":"2026-10-21T15:30:00Z","v":420,"vw":57.363333},{"c":57.405,"h":57.445,"l":57.3875,"n":13,"o":57.395,"t":"2026-10-21T16:15:00Z","v":1615,"vw":57.424033},{"c":57.4197,"h":57.4197,"l":57.4,"n":2,"o":57.4,"t":"2026-10-21T16:30:00Z","v":540,"vw":57.409485},{"c":57.38,"h":57.38,"l":57.36,"n":5,"o":57.36,"t":"2026-10-21T16:45:00Z","v":1466,"vw":57.372997},{"c":57.39,"h":57.42,"l":57.38,"n":21,"o":57.415,"t":"2026-10-21T17:00:00Z","v":3320,"vw":57.403274},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-21T17:15:00Z","v":412,"vw":57.4},{"c":57.42,"h":57.43,"l":57.4187,"n":3,"o":57.4187,"t":"2026-10-21T17:30:00Z","v":896,"vw":57.420106},{"c":57.395,"h":57.41,"l":57.395,"n":3,"o":57.41,"t":"2026-10-21T18:00:00Z","v":205,"vw":57.4025},{"c":57.39,"h":57.41,"l":57.39,"n":22,"o":57.39,"t":"2026-10-21T18:15:00Z","v":3426,"vw":57.393743},{"c":57.39,"h":57.3998,"l":57.39,"n":19,"o":57.39,"t":"2026-10-21T18:30:00Z","v":3642,"vw":57.39553},{"c":57.3,"h":57.396,"l":57.2994,"n":26,"o":57.396,"t":"2026-10-21T18:45:00Z","v":6858,"vw":57.371567},{"c":57.17,"h":57.17,"l":57.11,"n":6,"o":57.15,"t":"2026-10-21T19:00:00Z","v":423,"vw":57.135},{"c":57.27,"h":57.27,"l":57.19,"n":17,"o":57.19,"t":"2026-10-21T19:15:00Z","v":3541,"vw":57.243231},{"c":57.235,"h":57.25,"l":57.235,"n":2,"o":57.25,"t":"2026-10-21T19:30:00Z","v":350,"vw":57.239286},{"c":57.21,"h":57.2475,"l":57.21,"n":44,"o":57.24,"t":"2026-10-21T19:45:00Z","v":6383,"vw":57.229546},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-21T20:00:00Z","v":125,"vw":57.2},{"c":57.05,"h":57.05,"l":56.92,"n":2,"o":56.92,"t":"2026-10-22T13:30:00Z","v":887,"vw":56.978625},{"c":57,"h":57.06,"l":57,"n":9,"o":57.02,"t":"2026-10-22T14:00:00Z","v":2104,"vw":57.048004},{"c":56.8,"h":56.8316,"l":56.8,"n":5,"o":56.8316,"t":"2026-10-22T14:30:00Z","v":448,"vw":56.810194},{"c":56.865,"h":56.91,"l":56.8504,"n":8,"o":56.8504,"t":"2026-10-22T14:45:00Z","v":1487,"vw":56.894396},{"c":56.875,"h":56.92,"l":56.87,"n":20,"o":56.879,"t":"2026-10-22T15:00:00Z","v":2437,"vw":56.886211},{"c":56.96,"h":56.97,"l":56.95,"n":30,"o":56.95,"t":"2026-10-22T15:15:00Z","v":3225,"vw":56.961564},{"c":56.925,"h":56.925,"l":56.925,"n":1,"o":56.925,"t":"2026-10-22T15:30:00Z","v":100,"vw":56.925},{"c":57.005,"h":57.005,"l":56.935,"n":13,"o":56.97,"t":"2026-10-22T15:45:00Z","v":1497,"vw":56.983831},{"c":57.0201,"h":57.065,"l":57.02,"n":4,"o":57.065,"t":"2026-10-22T16:00:00Z","v":1256,"vw":57.025637},{"c":56.9868,"h":56.99,"l":56.9868,"n":2,"o":56.99,"t":"2026-10-22T16:30:00Z","v":475,"vw":56.987474},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-22T17:00:00Z","v":631,"vw":57.03},{"c":57.03,"h":57.03,"l":56.9401,"n":8,"o":56.955,"t":"2026-10-22T17:15:00Z","v":794,"vw":56.971661},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-22T17:45:00Z","v":101,"vw":57.04},{"c":57.03,"h":57.08,"l":57.0112,"n":8,"o":57.0112,"t":"2026-10-22T19:00:00Z","v":954,"vw":57.042878},{"c":57,"h":57.03,"l":57,"n":9,"o":57.03,"t":"2026-10-22T19:15:00Z","v":728,"vw":57.011628},{"c":56.98,"h":56.98,"l":56.98,"n":6,"o":56.98,"t":"2026-10-22T19:30:00Z","v":407,"vw":56.98},{"c":57.12,"h":57.12,"l":57.06,"n":12,"o":57.06,"t":"2026-10-22T19:45:00Z","v":3164,"vw":57.088641}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":63.64447933397157,"iv":0.41191978253231865,"gamma":0.04234579265353108,"theta":-0.033315999235050436,"vega":0.045037211050323926,"rho":0.008164315360593841,"breakevenPct":12.647897993647714},{"delta":0.25,"premium":0.7007675746729561,"strike":60.96929701308175,"iv":0.30475943130306304,"gamma":0.06484681651010955,"theta":-0.028561332257315185,"vega":0.05112616561969727,"rho":0.010234637161877511,"breakevenPct":7.9657993483100755},{"delta":0.3,"premium":0.7408494453739085,"strike":59.68301109252183,"iv":0.2524167251000537,"gamma":0.0861629914923678,"theta":-0.026274600609406337,"vega":0.055813682659660385,"rho":0.012283167278947233,"breakevenPct":5.7840695691452035},{"delta":0.35,"premium":0.7993122393610557,"strike":58.83791840425963,"iv":0.21887233086954108,"gamma":0.10531558456425512,"theta":-0.024763405560147937,"vega":0.059375007696595886,"rho":0.014335262779224247,"breakevenPct":4.406916392893358},{"delta":0.4,"premium":0.8839393207348545,"strike":58.273737861767636,"iv":0.20002898320178114,"gamma":0.12027373186359357,"theta":-0.02400894580032434,"vega":0.061839511221183266,"rho":0.016403000446614902,"breakevenPct":3.5673620141850346},{"delta":0.45,"premium":0.9724873406216881,"strike":57.81005063751325,"iv":0.1844556407184801,"gamma":0.13295880131249424,"theta":-0.023141199854164945,"vega":0.06311858638313268,"rho":0.018486632579968753,"breakevenPct":2.910605704017745},{"delta":0.5,"premium":1.0647307861326198,"strike":57.44107685546952,"iv":0.17196422897941568,"gamma":0.14350152904750355,"theta":-0.022166683379865434,"vega":0.06328041312808656,"rho":0.020585245008628558,"breakevenPct":2.4261338263342793},{"delta":0.55,"premium":1.1569742316435516,"strike":57.072103073425794,"iv":0.1594728172403512,"gamma":0.15404425678251288,"theta":-0.02119216690556592,"vega":0.06344223987304046,"rho":0.02268385743728837,"breakevenPct":1.9416619486508138},{"delta":0.6,"premium":1.3168072834492954,"strike":56.742168575546735,"iv":0.1547031225364091,"gamma":0.15254524063650604,"theta":-0.020253574012270646,"vega":0.0611859024653001,"rho":0.024880796969543796,"breakevenPct":1.643865299362801},{"delta":0.65,"premium":1.493056297504004,"strike":56.421715822719996,"iv":0.15180885546542072,"gamma":0.14812156160519946,"theta":-0.019323706131324773,"vega":0.05834224855109453,"rho":0.02710161789583539,"breakevenPct":1.3914077735013988},{"delta":0.7,"premium":1.6693053115587122,"strike":56.10126306989325,"iv":0.14891458839443233,"gamma":0.14369788257389288,"theta":-0.018393838250378897,"vega":0.055498594636888963,"rho":0.02932243882212698,"breakevenPct":1.1389502476399973},{"delta":0.75,"premium":1.9656332453825858,"strike":55.699208443271765,"iv":0.15043641160949867,"gamma":0.1298472295514512,"theta":-0.017408179419525067,"vega":0.0504490765171504,"rho":0.031490265579844474,"breakevenPct":0.9538544969439017},{"delta":0.8,"premium":2.3174362357080036,"strike":55.259454705364995,"iv":0.15399841688654353,"gamma":0.11164142480211081,"theta":-0.016396745822339492,"vega":0.044380474934036934,"rho":0.033633609651495575,"breakevenPct":0.7998790985171584},{"delta":0.85,"premium":2.7991456166419013,"strike":54.69539375928677,"iv":0.16021218424962852,"gamma":0.09017786032689452,"theta":-0.015129866270430909,"vega":0.037175185735512636,"rho":0.0357014984519062,"breakevenPct":0.6557061903513276},{"delta":0.9,"premium":3.508060109289617,"strike":53.91256830601093,"iv":0.17117377049180327,"gamma":0.06369781420765028,"theta":-0.013460109289617486,"vega":0.02819180327868853,"rho":0.03763095143340629,"breakevenPct":0.5263102508763067}],"put":[{"delta":0.15,"premium":0.725,"strike":49.503953742605525,"iv":0.5416973690482222,"gamma":0.026829456432089532,"theta":-0.03388099281960373,"vega":0.037506648570571594,"rho":-0.007663015752192228,"breakevenPct":14.602672019248029},{"delta":0.2,"premium":0.7692673430061857,"strike":52.38534686012371,"iv":0.40636181531400656,"gamma":0.04295597078063401,"theta":-0.030000985859664115,"vega":0.04500095196256145,"rho":-0.010126242223064066,"breakevenPct":9.635715131096758},{"delta":0.25,"premium":0.8284507108280477,"strike":54.06901421656095,"iv":0.32972361095697444,"gamma":0.059997179860904165,"theta":-0.027201008595486638,"vega":0.051105565468532115,"rho":-0.012609308524195418,"breakevenPct":6.79173055719029},{"delta":0.3,"premium":0.8905740158346372,"strike":55.155740158346376,"iv":0.27982466351343677,"gamma":0.07746277855036368,"theta":-0.024695968263727445,"vega":0.05582726183324731,"rho":-0.015097662245212208,"breakevenPct":4.9979584339780505},{"delta":0.35,"premium":0.9688747073106395,"strike":55.9387470731064,"iv":0.24632611963753023,"gamma":0.09357037778041614,"theta":-0.022715274447712423,"vega":0.05955061419701576,"rho":-0.01758503883110228,"breakevenPct":3.764229051478016},{"delta":0.4,"premium":1.0361354267024605,"strike":56.48908341361968,"iv":0.22040946562655545,"gamma":0.10976859051761129,"theta":-0.020452702429925775,"vega":0.061705679012933216,"rho":-0.020062357527299863,"breakevenPct":2.918508426265362},{"delta":0.45,"premium":1.1032881209334253,"strike":57.01195680339428,"iv":0.19555356449461747,"gamma":0.12575054982117734,"theta":-0.018182225769681513,"vega":0.06363411071360126,"rho":-0.022534918043022347,"breakevenPct":2.1206780769242823},{"delta":0.5,"premium":1.1919669326392266,"strike":57.334425209597185,"iv":0.18153477712692248,"gamma":0.13591681946178527,"theta":-0.01632771344276196,"vega":0.06313342183840502,"rho":-0.024906078248464834,"breakevenPct":1.711382568350906},{"delta":0.55,"premium":1.2806457443450276,"strike":57.6568936158001,"iv":0.16751598975922746,"gamma":0.1460830891023932,"theta":-0.014473201115842403,"vega":0.06263273296320879,"rho":-0.02727723845390732,"breakevenPct":1.3020870597775294},{"delta":0.6,"premium":1.3693245560508287,"strike":57.979362022003016,"iv":0.15349720239153247,"gamma":0.1562493587430011,"theta":-0.01261868878892285,"vega":0.06213204408801256,"rho":-0.029648398659349803,"breakevenPct":0.8927915512041538},{"delta":0.65,"premium":1.7034210526315794,"strike":58.410526315789475,"iv":0.16113894736842108,"gamma":0.14224421052631578,"theta":-0.012130526315789474,"vega":0.05898,"rho":-0.03207089736412973,"breakevenPct":0.722854931446256},{"delta":0.7,"premium":2.054298245614035,"strike":58.849122807017544,"iv":0.17026175438596491,"gamma":0.12658631578947369,"theta":-0.01173578947368421,"vega":0.055646666666666664,"rho":-0.034496906393650675,"breakevenPct":0.5692847314364254},{"delta":0.75,"premium":2.5566489361702134,"strike":59.43617021276596,"iv":0.1824287234042553,"gamma":0.10828936170212765,"theta":-0.01098936170212766,"vega":0.05083617021276596,"rho":-0.03702560944214177,"breakevenPct":0.4210061684248072},{"delta":0.8,"premium":3.3325278810408943,"strike":60.28252788104089,"iv":0.20559888475836438,"gamma":0.08538438661710034,"theta":-0.010623791821561342,"vega":0.0450263940520446,"rho":-0.03973810745983692,"breakevenPct":0.2976190476190382},{"delta":0.85,"premium":6.48963133640553,"strike":63.41013824884793,"iv":0.33107695852534563,"gamma":0.04382903225806452,"theta":-0.015489861751152075,"vega":0.03748248847926267,"rho":-0.0442020639547494,"breakevenPct":0.3492526042675084}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":63.64447933397157,"iv":0.41191978253231865,"gamma":0.04234579265353108,"theta":-0.033315999235050436,"vega":0.045037211050323926,"rho":0.008164315360593841,"breakevenPct":12.647897993647714},{"delta":0.25,"premium":0.7007675746729561,"strike":60.96929701308175,"iv":0.30475943130306304,"gamma":0.06484681651010955,"theta":-0.028561332257315185,"vega":0.05112616561969727,"rho":0.010234637161877511,"breakevenPct":7.9657993483100755},{"delta":0.3,"premium":0.7408494453739085,"strike":59.68301109252183,"iv":0.2524167251000537,"gamma":0.0861629914923678,"theta":-0.026274600609406337,"vega":0.055813682659660385,"rho":0.012283167278947233,"breakevenPct":5.7840695691452035},{"delta":0.35,"premium":0.7993122393610557,"strike":58.83791840425963,"iv":0.21887233086954108,"gamma":0.10531558456425512,"theta":-0.024763405560147937,"vega":0.059375007696595886,"rho":0.014335262779224247,"breakevenPct":4.406916392893358},{"delta":0.4,"premium":0.8839393207348545,"strike":58.273737861767636,"iv":0.20002898320178114,"gamma":0.12027373186359357,"theta":-0.02400894580032434,"vega":0.061839511221183266,"rho":0.016403000446614902,"breakevenPct":3.5673620141850346},{"delta":0.45,"premium":0.9724873406216881,"strike":57.81005063751325,"iv":0.1844556407184801,"gamma":0.13295880131249424,"theta":-0.023141199854164945,"vega":0.06311858638313268,"rho":0.018486632579968753,"breakevenPct":2.910605704017745},{"delta":0.5,"premium":1.0647307861326198,"strike":57.44107685546952,"iv":0.17196422897941568,"gamma":0.14350152904750355,"theta":-0.022166683379865434,"vega":0.06328041312808656,"rho":0.020585245008628558,"breakevenPct":2.4261338263342793},{"delta":0.55,"premium":1.1569742316435516,"strike":57.072103073425794,"iv":0.1594728172403512,"gamma":0.15404425678251288,"theta":-0.02119216690556592,"vega":0.06344223987304046,"rho":0.02268385743728837,"breakevenPct":1.9416619486508138},{"delta":0.6,"premium":1.3168072834492954,"strike":56.742168575546735,"iv":0.1547031225364091,"gamma":0.15254524063650604,"theta":-0.020253574012270646,"vega":0.0611859024653001,"rho":0.024880796969543796,"breakevenPct":1.643865299362801},{"delta":0.65,"premium":1.493056297504004,"strike":56.421715822719996,"iv":0.15180885546542072,"gamma":0.14812156160519946,"theta":-0.019323706131324773,"vega":0.05834224855109453,"rho":0.02710161789583539,"breakevenPct":1.3914077735013988},{"delta":0.7,"premium":1.6693053115587122,"strike":56.10126306989325,"iv":0.14891458839443233,"gamma":0.14369788257389288,"theta":-0.018393838250378897,"vega":0.055498594636888963,"rho":0.02932243882212698,"breakevenPct":1.1389502476399973},{"delta":0.75,"premium":1.9656332453825858,"strike":55.699208443271765,"iv":0.15043641160949867,"gamma":0.1298472295514512,"theta":-0.017408179419525067,"vega":0.0504490765171504,"rho":0.031490265579844474,"breakevenPct":0.9538544969439017},{"delta":0.8,"premium":2.3174362357080036,"strike":55.259454705364995,"iv":0.15399841688654353,"gamma":0.11164142480211081,"theta":-0.016396745822339492,"vega":0.044380474934036934,"rho":0.033633609651495575,"breakevenPct":0.7998790985171584},{"delta":0.85,"premium":2.7991456166419013,"strike":54.69539375928677,"iv":0.16021218424962852,"gamma":0.09017786032689452,"theta":-0.015129866270430909,"vega":0.037175185735512636,"rho":0.0357014984519062,"breakevenPct":0.6557061903513276},{"delta":0.9,"premium":3.508060109289617,"strike":53.91256830601093,"iv":0.17117377049180327,"gamma":0.06369781420765028,"theta":-0.013460109289617486,"vega":0.02819180327868853,"rho":0.03763095143340629,"breakevenPct":0.5263102508763067}],"put":[{"delta":0.15,"premium":0.725,"strike":49.503953742605525,"iv":0.5416973690482222,"gamma":0.026829456432089532,"theta":-0.03388099281960373,"vega":0.037506648570571594,"rho":-0.007663015752192228,"breakevenPct":14.602672019248029},{"delta":0.2,"premium":0.7692673430061857,"strike":52.38534686012371,"iv":0.40636181531400656,"gamma":0.04295597078063401,"theta":-0.030000985859664115,"vega":0.04500095196256145,"rho":-0.010126242223064066,"breakevenPct":9.635715131096758},{"delta":0.25,"premium":0.8284507108280477,"strike":54.06901421656095,"iv":0.32972361095697444,"gamma":0.059997179860904165,"theta":-0.027201008595486638,"vega":0.051105565468532115,"rho":-0.012609308524195418,"breakevenPct":6.79173055719029},{"delta":0.3,"premium":0.8905740158346372,"strike":55.155740158346376,"iv":0.27982466351343677,"gamma":0.07746277855036368,"theta":-0.024695968263727445,"vega":0.05582726183324731,"rho":-0.015097662245212208,"breakevenPct":4.9979584339780505},{"delta":0.35,"premium":0.9688747073106395,"strike":55.9387470731064,"iv":0.24632611963753023,"gamma":0.09357037778041614,"theta":-0.022715274447712423,"vega":0.05955061419701576,"rho":-0.01758503883110228,"breakevenPct":3.764229051478016},{"delta":0.4,"premium":1.0361354267024605,"strike":56.48908341361968,"iv":0.22040946562655545,"gamma":0.10976859051761129,"theta":-0.020452702429925775,"vega":0.061705679012933216,"rho":-0.020062357527299863,"breakevenPct":2.918508426265362},{"delta":0.45,"premium":1.1032881209334253,"strike":57.01195680339428,"iv":0.19555356449461747,"gamma":0.12575054982117734,"theta":-0.018182225769681513,"vega":0.06363411071360126,"rho":-0.022534918043022347,"breakevenPct":2.1206780769242823},{"delta":0.5,"premium":1.1919669326392266,"strike":57.334425209597185,"iv":0.18153477712692248,"gamma":0.13591681946178527,"theta":-0.01632771344276196,"vega":0.06313342183840502,"rho":-0.024906078248464834,"breakevenPct":1.711382568350906},{"delta":0.55,"premium":1.2806457443450276,"strike":57.6568936158001,"iv":0.16751598975922746,"gamma":0.1460830891023932,"theta":-0.014473201115842403,"vega":0.06263273296320879,"rho":-0.02727723845390732,"breakevenPct":1.3020870597775294},{"delta":0.6,"premium":1.3693245560508287,"strike":57.979362022003016,"iv":0.15349720239153247,"gamma":0.1562493587430011,"theta":-0.01261868878892285,"vega":0.06213204408801256,"rho":-0.029648398659349803,"breakevenPct":0.8927915512041538},{"delta":0.65,"premium":1.7034210526315794,"strike":58.410526315789475,"iv":0.16113894736842108,"gamma":0.14224421052631578,"theta":-0.012130526315789474,"vega":0.05898,"rho":-0.03207089736412973,"breakevenPct":0.722854931446256},{"delta":0.7,"premium":2.054298245614035,"strike":58.849122807017544,"iv":0.17026175438596491,"gamma":0.12658631578947369,"theta":-0.01173578947368421,"vega":0.055646666666666664,"rho":-0.034496906393650675,"breakevenPct":0.5692847314364254},{"delta":0.75,"premium":2.5566489361702134,"strike":59.43617021276596,"iv":0.1824287234042553,"gamma":0.10828936170212765,"theta":-0.01098936170212766,"vega":0.05083617021276596,"rho":-0.03702560944214177,"breakevenPct":0.4210061684248072},{"delta":0.8,"premium":3.3325278810408943,"strike":60.28252788104089,"iv":0.20559888475836438,"gamma":0.08538438661710034,"theta":-0.010623791821561342,"vega":0.0450263940520446,"rho":-0.03973810745983692,"breakevenPct":0.2976190476190382},{"delta":0.85,"premium":6.48963133640553,"strike":63.41013824884793,"iv":0.33107695852534563,"gamma":0.04382903225806452,"theta":-0.015489861751152075,"vega":0.03748248847926267,"rho":-0.0442020639547494,"breakevenPct":0.3492526042675084}]}},"errors":["fundamentals:provider_http_429"],"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"}}