{"symbol":"JVAL","url":"https://intraalpha.com/companies/JVAL","capturedAt":"2026-10-22T22:56:34.256Z","state":"ready","quote":{"symbol":"JVAL","last_price":58.875,"prev_close":58.98,"regular_close":58.875,"change":-0.105,"change_pct":-0.178,"regular_change":-0.105,"regular_change_pct":-0.178,"extended_change":0,"extended_change_pct":0,"bid":55.34,"ask":62.02,"bid_size":100,"ask_size":100,"volume":39649,"vwap":58.644595,"open":58.41,"high":58.875,"low":58.36,"close":58.875,"trade_count":292,"last_trade_at":"2026-10-22T22:30:00.002408637Z","last_quote_at":"2026-10-22T20:00:02.139152711Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":989700000,"net_expense_ratio":0.0012,"portfolio_turnover":0.26,"dividend_yield":0.0173,"inception_date":"2017-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:33.735995+00:00"},"optionObservedAt":"2026-10-22T19:50:21.746Z","bars":[{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-15T13:30:00Z","v":1670,"vw":58},{"c":58.23,"h":58.235,"l":58.23,"n":4,"o":58.235,"t":"2026-10-15T13:45:00Z","v":801,"vw":58.234247},{"c":58.185,"h":58.185,"l":58.12,"n":6,"o":58.1509,"t":"2026-10-15T13:55:00Z","v":1690,"vw":58.153796},{"c":58.2899,"h":58.2899,"l":58.2899,"n":2,"o":58.2899,"t":"2026-10-15T14:00:00Z","v":155,"vw":58.2899},{"c":58.335,"h":58.335,"l":58.335,"n":3,"o":58.335,"t":"2026-10-15T14:05:00Z","v":152,"vw":58.335},{"c":58.39,"h":58.415,"l":58.39,"n":5,"o":58.415,"t":"2026-10-15T14:10:00Z","v":325,"vw":58.40454},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-15T14:20:00Z","v":918,"vw":58.39},{"c":58.425,"h":58.43,"l":58.41,"n":8,"o":58.41,"t":"2026-10-15T14:30:00Z","v":1132,"vw":58.417946},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-10-15T14:40:00Z","v":104,"vw":58.51},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-10-15T14:45:00Z","v":653,"vw":58.47},{"c":58.64,"h":58.64,"l":58.571,"n":8,"o":58.58,"t":"2026-10-15T15:00:00Z","v":4094,"vw":58.573211},{"c":58.63,"h":58.64,"l":58.63,"n":3,"o":58.64,"t":"2026-10-15T15:05:00Z","v":437,"vw":58.6325},{"c":58.6701,"h":58.6701,"l":58.67,"n":2,"o":58.67,"t":"2026-10-15T15:15:00Z","v":554,"vw":58.67005},{"c":58.665,"h":58.665,"l":58.665,"n":1,"o":58.665,"t":"2026-10-15T15:20:00Z","v":170,"vw":58.665},{"c":58.5601,"h":58.561,"l":58.5601,"n":4,"o":58.561,"t":"2026-10-15T15:50:00Z","v":1054,"vw":58.560233},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-10-15T16:00:00Z","v":300,"vw":58.57},{"c":58.535,"h":58.535,"l":58.535,"n":5,"o":58.535,"t":"2026-10-15T16:10:00Z","v":818,"vw":58.535},{"c":58.52,"h":58.52,"l":58.52,"n":2,"o":58.52,"t":"2026-10-15T16:15:00Z","v":400,"vw":58.52},{"c":58.51,"h":58.51,"l":58.51,"n":3,"o":58.51,"t":"2026-10-15T16:20:00Z","v":477,"vw":58.51},{"c":58.49,"h":58.49,"l":58.49,"n":5,"o":58.49,"t":"2026-10-15T16:25:00Z","v":843,"vw":58.49},{"c":58.555,"h":58.555,"l":58.555,"n":1,"o":58.555,"t":"2026-10-15T16:40:00Z","v":411,"vw":58.555},{"c":58.51,"h":58.51,"l":58.5,"n":9,"o":58.5,"t":"2026-10-15T16:50:00Z","v":828,"vw":58.502901},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-10-15T16:55:00Z","v":159,"vw":58.53},{"c":58.56,"h":58.56,"l":58.56,"n":3,"o":58.56,"t":"2026-10-15T17:05:00Z","v":163,"vw":58.56},{"c":58.5896,"h":58.5896,"l":58.5896,"n":2,"o":58.5896,"t":"2026-10-15T17:25:00Z","v":144,"vw":58.5896},{"c":58.6199,"h":58.6199,"l":58.6,"n":6,"o":58.6,"t":"2026-10-15T17:30:00Z","v":2106,"vw":58.618647},{"c":58.66,"h":58.66,"l":58.66,"n":3,"o":58.66,"t":"2026-10-15T17:35:00Z","v":106,"vw":58.66},{"c":58.7,"h":58.7,"l":58.7,"n":4,"o":58.7,"t":"2026-10-15T17:55:00Z","v":130,"vw":58.7},{"c":58.68,"h":58.69,"l":58.68,"n":5,"o":58.69,"t":"2026-10-15T18:00:00Z","v":298,"vw":58.685},{"c":58.62,"h":58.62,"l":58.62,"n":2,"o":58.62,"t":"2026-10-15T18:05:00Z","v":130,"vw":58.62},{"c":58.555,"h":58.555,"l":58.54,"n":3,"o":58.55,"t":"2026-10-15T18:25:00Z","v":477,"vw":58.550807},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-10-15T18:35:00Z","v":100,"vw":58.57},{"c":58.6,"h":58.6,"l":58.6,"n":4,"o":58.6,"t":"2026-10-15T18:50:00Z","v":410,"vw":58.6},{"c":58.63,"h":58.63,"l":58.63,"n":4,"o":58.63,"t":"2026-10-15T19:00:00Z","v":157,"vw":58.63},{"c":58.69,"h":58.7,"l":58.69,"n":5,"o":58.7,"t":"2026-10-15T19:05:00Z","v":320,"vw":58.695},{"c":58.745,"h":58.7497,"l":58.7175,"n":6,"o":58.7175,"t":"2026-10-15T19:10:00Z","v":843,"vw":58.738656},{"c":58.75,"h":58.755,"l":58.75,"n":9,"o":58.755,"t":"2026-10-15T19:15:00Z","v":1350,"vw":58.75383},{"c":58.795,"h":58.795,"l":58.79,"n":3,"o":58.79,"t":"2026-10-15T19:20:00Z","v":289,"vw":58.792512},{"c":58.78,"h":58.79,"l":58.78,"n":5,"o":58.79,"t":"2026-10-15T19:25:00Z","v":420,"vw":58.787602},{"c":58.77,"h":58.77,"l":58.75,"n":10,"o":58.75,"t":"2026-10-15T19:30:00Z","v":521,"vw":58.76},{"c":58.78,"h":58.7801,"l":58.78,"n":11,"o":58.78,"t":"2026-10-15T19:35:00Z","v":974,"vw":58.780025},{"c":58.78,"h":58.79,"l":58.76,"n":12,"o":58.76,"t":"2026-10-15T19:40:00Z","v":845,"vw":58.776311},{"c":58.79,"h":58.79,"l":58.78,"n":9,"o":58.78,"t":"2026-10-15T19:45:00Z","v":458,"vw":58.7875},{"c":58.79,"h":58.81,"l":58.76,"n":25,"o":58.76,"t":"2026-10-15T19:50:00Z","v":5175,"vw":58.792121},{"c":58.84,"h":58.84,"l":58.81,"n":19,"o":58.81,"t":"2026-10-15T19:55:00Z","v":2376,"vw":58.830525},{"c":58.84,"h":58.84,"l":58.84,"n":4,"o":58.84,"t":"2026-10-15T20:00:00Z","v":212,"vw":58.84},{"c":58.92,"h":58.925,"l":58.91,"n":10,"o":58.91,"t":"2026-10-16T13:30:00Z","v":1265,"vw":58.918097},{"c":58.84,"h":58.92,"l":58.84,"n":3,"o":58.92,"t":"2026-10-16T13:55:00Z","v":266,"vw":58.885333},{"c":58.8223,"h":58.88,"l":58.8223,"n":6,"o":58.88,"t":"2026-10-16T14:00:00Z","v":1511,"vw":58.872772},{"c":58.7895,"h":58.7895,"l":58.7895,"n":2,"o":58.7895,"t":"2026-10-16T14:20:00Z","v":216,"vw":58.7895},{"c":58.7538,"h":58.77,"l":58.7538,"n":7,"o":58.77,"t":"2026-10-16T14:25:00Z","v":468,"vw":58.76178},{"c":58.78,"h":58.78,"l":58.78,"n":2,"o":58.78,"t":"2026-10-16T14:40:00Z","v":248,"vw":58.78},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-16T14:45:00Z","v":109,"vw":58.76},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-16T14:55:00Z","v":111,"vw":58.73},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-16T15:00:00Z","v":125,"vw":58.72},{"c":58.62,"h":58.62,"l":58.6,"n":4,"o":58.6,"t":"2026-10-16T15:25:00Z","v":524,"vw":58.616},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-16T15:40:00Z","v":557,"vw":58.54},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-10-16T15:45:00Z","v":212,"vw":58.56},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-16T16:00:00Z","v":9058,"vw":58.36},{"c":58.435,"h":58.435,"l":58.435,"n":2,"o":58.435,"t":"2026-10-16T16:05:00Z","v":510,"vw":58.435},{"c":58.46,"h":58.4699,"l":58.4,"n":33,"o":58.405,"t":"2026-10-16T16:10:00Z","v":15413,"vw":58.455803},{"c":58.49,"h":58.49,"l":58.47,"n":15,"o":58.47,"t":"2026-10-16T16:15:00Z","v":1515,"vw":58.488446},{"c":58.429,"h":58.429,"l":58.37,"n":5,"o":58.37,"t":"2026-10-16T16:35:00Z","v":921,"vw":58.389572},{"c":58.4089,"h":58.4089,"l":58.3701,"n":9,"o":58.38,"t":"2026-10-16T16:40:00Z","v":1547,"vw":58.388519},{"c":58.345,"h":58.345,"l":58.345,"n":2,"o":58.345,"t":"2026-10-16T16:55:00Z","v":565,"vw":58.345},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-10-16T17:00:00Z","v":300,"vw":58.28},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-16T17:25:00Z","v":100,"vw":58.2},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-16T17:30:00Z","v":575,"vw":58.21},{"c":58.25,"h":58.25,"l":58.25,"n":6,"o":58.25,"t":"2026-10-16T17:40:00Z","v":329,"vw":58.25},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-10-16T17:50:00Z","v":5450,"vw":58.23},{"c":58.115,"h":58.115,"l":58.115,"n":1,"o":58.115,"t":"2026-10-16T18:10:00Z","v":950,"vw":58.115},{"c":58.11,"h":58.11,"l":58.0901,"n":3,"o":58.0901,"t":"2026-10-16T18:15:00Z","v":214,"vw":58.10005},{"c":58.05,"h":58.05,"l":58.05,"n":2,"o":58.05,"t":"2026-10-16T18:25:00Z","v":421,"vw":58.05},{"c":58.0378,"h":58.06,"l":58.03,"n":3,"o":58.06,"t":"2026-10-16T18:30:00Z","v":504,"vw":58.039079},{"c":58.0855,"h":58.0855,"l":58.0855,"n":1,"o":58.0855,"t":"2026-10-16T18:45:00Z","v":275,"vw":58.0855},{"c":58.035,"h":58.035,"l":58.035,"n":1,"o":58.035,"t":"2026-10-16T18:50:00Z","v":633,"vw":58.035},{"c":58.01,"h":58.03,"l":58.01,"n":2,"o":58.03,"t":"2026-10-16T18:55:00Z","v":205,"vw":58.019756},{"c":58.03,"h":58.03,"l":58.03,"n":9,"o":58.03,"t":"2026-10-16T19:00:00Z","v":628,"vw":58.03},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-16T19:05:00Z","v":172,"vw":58.03},{"c":58.11,"h":58.11,"l":58.085,"n":5,"o":58.106,"t":"2026-10-16T19:20:00Z","v":1790,"vw":58.101167},{"c":58.12,"h":58.12,"l":58.08,"n":4,"o":58.09,"t":"2026-10-16T19:30:00Z","v":45365,"vw":58.080577},{"c":58.0778,"h":58.0778,"l":58.061,"n":7,"o":58.07,"t":"2026-10-16T19:35:00Z","v":2284,"vw":58.07035},{"c":58.06,"h":58.06,"l":58.04,"n":9,"o":58.04,"t":"2026-10-16T19:40:00Z","v":1506,"vw":58.047519},{"c":58.1,"h":58.12,"l":58.1,"n":7,"o":58.12,"t":"2026-10-16T19:50:00Z","v":3146,"vw":58.119352},{"c":58.1,"h":58.125,"l":58.1,"n":24,"o":58.12,"t":"2026-10-16T19:55:00Z","v":1483,"vw":58.118828},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-10-16T20:00:00Z","v":132,"vw":58.14},{"c":58.21,"h":58.21,"l":58.21,"n":2,"o":58.21,"t":"2026-10-19T14:05:00Z","v":110,"vw":58.21},{"c":58.2182,"h":58.2182,"l":58.2182,"n":1,"o":58.2182,"t":"2026-10-19T14:25:00Z","v":165,"vw":58.2182},{"c":58.205,"h":58.205,"l":58.205,"n":2,"o":58.205,"t":"2026-10-19T14:35:00Z","v":143,"vw":58.205},{"c":58.1999,"h":58.205,"l":58.1999,"n":4,"o":58.205,"t":"2026-10-19T14:40:00Z","v":1611,"vw":58.201788},{"c":58.21,"h":58.23,"l":58.21,"n":2,"o":58.23,"t":"2026-10-19T14:45:00Z","v":525,"vw":58.21381},{"c":58.31,"h":58.32,"l":58.31,"n":2,"o":58.32,"t":"2026-10-19T15:10:00Z","v":200,"vw":58.315},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-19T15:15:00Z","v":375,"vw":58.35},{"c":58.4,"h":58.4,"l":58.3958,"n":3,"o":58.3958,"t":"2026-10-19T15:25:00Z","v":279,"vw":58.397327},{"c":58.42,"h":58.42,"l":58.41,"n":5,"o":58.4122,"t":"2026-10-19T15:35:00Z","v":1573,"vw":58.412767},{"c":58.3999,"h":58.3999,"l":58.3999,"n":1,"o":58.3999,"t":"2026-10-19T15:40:00Z","v":300,"vw":58.3999},{"c":58.3785,"h":58.3785,"l":58.3785,"n":1,"o":58.3785,"t":"2026-10-19T15:50:00Z","v":375,"vw":58.3785},{"c":58.35,"h":58.35,"l":58.35,"n":11,"o":58.35,"t":"2026-10-19T15:55:00Z","v":575,"vw":58.35},{"c":58.2691,"h":58.2691,"l":58.255,"n":3,"o":58.255,"t":"2026-10-19T16:10:00Z","v":483,"vw":58.262827},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-10-19T16:15:00Z","v":100,"vw":58.26},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-19T17:00:00Z","v":1212,"vw":58.2},{"c":58.1878,"h":58.195,"l":58.18,"n":5,"o":58.195,"t":"2026-10-19T17:05:00Z","v":411,"vw":58.189016},{"c":58.175,"h":58.175,"l":58.175,"n":8,"o":58.175,"t":"2026-10-19T17:10:00Z","v":417,"vw":58.175},{"c":58.22,"h":58.22,"l":58.22,"n":2,"o":58.22,"t":"2026-10-19T17:15:00Z","v":260,"vw":58.22},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-19T17:30:00Z","v":100,"vw":58.19},{"c":58.1775,"h":58.19,"l":58.1775,"n":2,"o":58.19,"t":"2026-10-19T17:35:00Z","v":899,"vw":58.183743},{"c":58.17,"h":58.18,"l":58.17,"n":6,"o":58.18,"t":"2026-10-19T17:40:00Z","v":512,"vw":58.174},{"c":58.18,"h":58.1938,"l":58.1734,"n":8,"o":58.1734,"t":"2026-10-19T17:45:00Z","v":1252,"vw":58.188299},{"c":58.175,"h":58.175,"l":58.175,"n":2,"o":58.175,"t":"2026-10-19T17:50:00Z","v":1675,"vw":58.175},{"c":58.22,"h":58.22,"l":58.21,"n":5,"o":58.21,"t":"2026-10-19T18:00:00Z","v":390,"vw":58.213333},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-19T18:40:00Z","v":705,"vw":58.2},{"c":58.21,"h":58.22,"l":58.21,"n":8,"o":58.21,"t":"2026-10-19T18:45:00Z","v":700,"vw":58.211894},{"c":58.2099,"h":58.2099,"l":58.2099,"n":5,"o":58.2099,"t":"2026-10-19T18:55:00Z","v":1300,"vw":58.2099},{"c":58.24,"h":58.24,"l":58.21,"n":18,"o":58.21,"t":"2026-10-19T19:00:00Z","v":874,"vw":58.225714},{"c":58.22,"h":58.24,"l":58.22,"n":4,"o":58.24,"t":"2026-10-19T19:05:00Z","v":1225,"vw":58.238222},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-19T19:10:00Z","v":100,"vw":58.21},{"c":58.23,"h":58.23,"l":58.2,"n":6,"o":58.21,"t":"2026-10-19T19:15:00Z","v":907,"vw":58.207734},{"c":58.25,"h":58.25,"l":58.23,"n":11,"o":58.24,"t":"2026-10-19T19:20:00Z","v":818,"vw":58.242038},{"c":58.255,"h":58.26,"l":58.24,"n":4,"o":58.255,"t":"2026-10-19T19:25:00Z","v":4900,"vw":58.248061},{"c":58.26,"h":58.27,"l":58.25,"n":19,"o":58.26,"t":"2026-10-19T19:30:00Z","v":4172,"vw":58.256987},{"c":58.27,"h":58.285,"l":58.27,"n":15,"o":58.285,"t":"2026-10-19T19:35:00Z","v":1290,"vw":58.279576},{"c":58.26,"h":58.27,"l":58.26,"n":10,"o":58.26,"t":"2026-10-19T19:45:00Z","v":899,"vw":58.26292},{"c":58.205,"h":58.25,"l":58.205,"n":8,"o":58.25,"t":"2026-10-19T19:50:00Z","v":426,"vw":58.225},{"c":58.13,"h":58.18,"l":58.13,"n":17,"o":58.18,"t":"2026-10-19T19:55:00Z","v":849,"vw":58.140869},{"c":58.18,"h":58.18,"l":58.18,"n":4,"o":58.18,"t":"2026-10-19T20:00:00Z","v":124,"vw":58.18},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-20T13:30:00Z","v":335,"vw":58.06},{"c":58.41,"h":58.41,"l":58.41,"n":3,"o":58.41,"t":"2026-10-20T13:45:00Z","v":437,"vw":58.41},{"c":58.4279,"h":58.4279,"l":58.4279,"n":1,"o":58.4279,"t":"2026-10-20T13:50:00Z","v":111,"vw":58.4279},{"c":58.5499,"h":58.5499,"l":58.5499,"n":1,"o":58.5499,"t":"2026-10-20T13:55:00Z","v":100,"vw":58.5499},{"c":58.475,"h":58.475,"l":58.475,"n":2,"o":58.475,"t":"2026-10-20T14:05:00Z","v":140,"vw":58.475},{"c":58.49,"h":58.52,"l":58.461,"n":8,"o":58.52,"t":"2026-10-20T14:10:00Z","v":1266,"vw":58.499022},{"c":58.7376,"h":58.7376,"l":58.7376,"n":2,"o":58.7376,"t":"2026-10-20T14:40:00Z","v":553,"vw":58.7376},{"c":58.76,"h":58.76,"l":58.76,"n":1,"o":58.76,"t":"2026-10-20T14:50:00Z","v":100,"vw":58.76},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-20T14:55:00Z","v":210,"vw":58.86},{"c":58.77,"h":58.77,"l":58.77,"n":3,"o":58.77,"t":"2026-10-20T15:05:00Z","v":252,"vw":58.77},{"c":58.67,"h":58.67,"l":58.66,"n":4,"o":58.67,"t":"2026-10-20T15:20:00Z","v":1378,"vw":58.666835},{"c":58.58,"h":58.58,"l":58.58,"n":4,"o":58.58,"t":"2026-10-20T15:30:00Z","v":594,"vw":58.58},{"c":58.7,"h":58.7,"l":58.7,"n":2,"o":58.7,"t":"2026-10-20T15:40:00Z","v":151,"vw":58.7},{"c":58.64,"h":58.6599,"l":58.64,"n":4,"o":58.6599,"t":"2026-10-20T15:50:00Z","v":361,"vw":58.653642},{"c":58.6899,"h":58.695,"l":58.6899,"n":4,"o":58.695,"t":"2026-10-20T15:55:00Z","v":1569,"vw":58.691325},{"c":58.625,"h":58.625,"l":58.625,"n":1,"o":58.625,"t":"2026-10-20T16:15:00Z","v":200,"vw":58.625},{"c":58.64,"h":58.64,"l":58.62,"n":5,"o":58.62,"t":"2026-10-20T16:25:00Z","v":419,"vw":58.63},{"c":58.6177,"h":58.6177,"l":58.6177,"n":1,"o":58.6177,"t":"2026-10-20T16:55:00Z","v":426,"vw":58.6177},{"c":58.656,"h":58.656,"l":58.656,"n":1,"o":58.656,"t":"2026-10-20T17:15:00Z","v":127,"vw":58.656},{"c":58.67,"h":58.67,"l":58.66,"n":4,"o":58.66,"t":"2026-10-20T17:20:00Z","v":400,"vw":58.6625},{"c":58.6992,"h":58.6992,"l":58.6992,"n":4,"o":58.6992,"t":"2026-10-20T17:35:00Z","v":223,"vw":58.6992},{"c":58.745,"h":58.745,"l":58.745,"n":1,"o":58.745,"t":"2026-10-20T17:50:00Z","v":911,"vw":58.745},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-20T18:25:00Z","v":285,"vw":58.73},{"c":58.6963,"h":58.6963,"l":58.69,"n":3,"o":58.69,"t":"2026-10-20T18:40:00Z","v":907,"vw":58.692376},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-10-20T18:45:00Z","v":247,"vw":58.7},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-10-20T19:00:00Z","v":200,"vw":58.74},{"c":58.7283,"h":58.7283,"l":58.7283,"n":1,"o":58.7283,"t":"2026-10-20T19:10:00Z","v":313,"vw":58.7283},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-10-20T19:30:00Z","v":284,"vw":58.7},{"c":58.72,"h":58.72,"l":58.68,"n":13,"o":58.68,"t":"2026-10-20T19:40:00Z","v":5424,"vw":58.692186},{"c":58.73,"h":58.7399,"l":58.72,"n":4,"o":58.72,"t":"2026-10-20T19:45:00Z","v":1738,"vw":58.737428},{"c":58.72,"h":58.72,"l":58.72,"n":3,"o":58.72,"t":"2026-10-20T19:50:00Z","v":320,"vw":58.72},{"c":58.72,"h":58.74,"l":58.72,"n":10,"o":58.73,"t":"2026-10-20T19:55:00Z","v":1217,"vw":58.72603},{"c":58.89,"h":59.04,"l":58.89,"n":2,"o":59.04,"t":"2026-10-21T13:30:00Z","v":2519,"vw":59.029936},{"c":58.905,"h":58.91,"l":58.88,"n":4,"o":58.88,"t":"2026-10-21T13:35:00Z","v":746,"vw":58.895836},{"c":58.97,"h":58.97,"l":58.97,"n":2,"o":58.97,"t":"2026-10-21T13:45:00Z","v":122,"vw":58.97},{"c":58.94,"h":58.9899,"l":58.94,"n":3,"o":58.9899,"t":"2026-10-21T14:00:00Z","v":267,"vw":58.971141},{"c":58.7989,"h":58.7989,"l":58.7989,"n":1,"o":58.7989,"t":"2026-10-21T14:10:00Z","v":260,"vw":58.7989},{"c":58.86,"h":58.86,"l":58.86,"n":4,"o":58.86,"t":"2026-10-21T14:20:00Z","v":243,"vw":58.86},{"c":58.865,"h":58.865,"l":58.85,"n":3,"o":58.85,"t":"2026-10-21T14:25:00Z","v":483,"vw":58.856541},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-10-21T14:40:00Z","v":118,"vw":58.895},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-21T14:45:00Z","v":100,"vw":58.95},{"c":58.9617,"h":58.9617,"l":58.95,"n":6,"o":58.95,"t":"2026-10-21T14:50:00Z","v":554,"vw":58.953759},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-10-21T14:55:00Z","v":243,"vw":58.92},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-10-21T15:00:00Z","v":142,"vw":58.895},{"c":58.915,"h":58.915,"l":58.915,"n":1,"o":58.915,"t":"2026-10-21T15:15:00Z","v":165,"vw":58.915},{"c":58.89,"h":58.89,"l":58.89,"n":2,"o":58.89,"t":"2026-10-21T15:20:00Z","v":169,"vw":58.89},{"c":58.92,"h":58.92,"l":58.91,"n":5,"o":58.92,"t":"2026-10-21T15:25:00Z","v":426,"vw":58.91625},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T15:30:00Z","v":100,"vw":58.98},{"c":59,"h":59.03,"l":59,"n":3,"o":59.03,"t":"2026-10-21T15:45:00Z","v":4401,"vw":59.026583},{"c":58.9776,"h":58.9776,"l":58.9776,"n":3,"o":58.9776,"t":"2026-10-21T16:05:00Z","v":391,"vw":58.9776},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T16:15:00Z","v":161,"vw":58.98},{"c":58.985,"h":58.985,"l":58.985,"n":4,"o":58.985,"t":"2026-10-21T16:20:00Z","v":407,"vw":58.985},{"c":58.975,"h":58.975,"l":58.975,"n":1,"o":58.975,"t":"2026-10-21T16:25:00Z","v":255,"vw":58.975},{"c":59.055,"h":59.055,"l":58.96,"n":22,"o":58.96,"t":"2026-10-21T16:35:00Z","v":807,"vw":58.999916},{"c":59.045,"h":59.045,"l":59.02,"n":3,"o":59.02,"t":"2026-10-21T17:05:00Z","v":791,"vw":59.023635},{"c":59.035,"h":59.035,"l":59.035,"n":1,"o":59.035,"t":"2026-10-21T17:10:00Z","v":886,"vw":59.035},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-21T17:15:00Z","v":476,"vw":59.05},{"c":59.049,"h":59.049,"l":59.049,"n":3,"o":59.049,"t":"2026-10-21T17:30:00Z","v":812,"vw":59.049},{"c":59.02,"h":59.02,"l":59.02,"n":2,"o":59.02,"t":"2026-10-21T17:40:00Z","v":200,"vw":59.02},{"c":59.02,"h":59.02,"l":59.01,"n":4,"o":59.01,"t":"2026-10-21T17:45:00Z","v":424,"vw":59.013492},{"c":59.03,"h":59.03,"l":59.03,"n":2,"o":59.03,"t":"2026-10-21T18:05:00Z","v":294,"vw":59.03},{"c":59.02,"h":59.05,"l":59.02,"n":8,"o":59.05,"t":"2026-10-21T18:10:00Z","v":9977,"vw":59.023122},{"c":59.0625,"h":59.0625,"l":59.0625,"n":1,"o":59.0625,"t":"2026-10-21T18:15:00Z","v":548,"vw":59.0625},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-10-21T18:25:00Z","v":106,"vw":59.07},{"c":59.01,"h":59.06,"l":59.01,"n":3,"o":59.06,"t":"2026-10-21T18:45:00Z","v":300,"vw":59.026667},{"c":58.99,"h":58.99,"l":58.99,"n":3,"o":58.99,"t":"2026-10-21T18:50:00Z","v":814,"vw":58.99},{"c":58.931,"h":58.931,"l":58.931,"n":1,"o":58.931,"t":"2026-10-21T18:55:00Z","v":145,"vw":58.931},{"c":58.775,"h":58.86,"l":58.775,"n":13,"o":58.86,"t":"2026-10-21T19:00:00Z","v":1513,"vw":58.810709},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-21T19:05:00Z","v":1100,"vw":58.81},{"c":58.87,"h":58.87,"l":58.87,"n":6,"o":58.87,"t":"2026-10-21T19:15:00Z","v":325,"vw":58.87},{"c":58.87,"h":58.9,"l":58.86,"n":6,"o":58.9,"t":"2026-10-21T19:20:00Z","v":1550,"vw":58.895088},{"c":58.9,"h":58.9,"l":58.88,"n":4,"o":58.88,"t":"2026-10-21T19:25:00Z","v":1095,"vw":58.883653},{"c":58.955,"h":58.955,"l":58.955,"n":2,"o":58.955,"t":"2026-10-21T19:30:00Z","v":402,"vw":58.955},{"c":58.9762,"h":58.9762,"l":58.95,"n":6,"o":58.95,"t":"2026-10-21T19:35:00Z","v":803,"vw":58.956684},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-21T19:45:00Z","v":2102,"vw":59},{"c":58.93,"h":58.99,"l":58.93,"n":18,"o":58.99,"t":"2026-10-21T19:55:00Z","v":1215,"vw":58.954043},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T20:00:00Z","v":365,"vw":58.98},{"c":58.41,"h":58.41,"l":58.41,"n":4,"o":58.41,"t":"2026-10-22T13:30:00Z","v":217,"vw":58.41},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-22T13:45:00Z","v":129,"vw":58.62},{"c":58.6449,"h":58.6449,"l":58.6449,"n":1,"o":58.6449,"t":"2026-10-22T13:50:00Z","v":127,"vw":58.6449},{"c":58.61,"h":58.66,"l":58.57,"n":5,"o":58.66,"t":"2026-10-22T14:20:00Z","v":513,"vw":58.614},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-22T14:25:00Z","v":221,"vw":58.5},{"c":58.48,"h":58.48,"l":58.48,"n":6,"o":58.48,"t":"2026-10-22T14:30:00Z","v":107,"vw":58.48},{"c":58.37,"h":58.37,"l":58.36,"n":43,"o":58.36,"t":"2026-10-22T14:35:00Z","v":1258,"vw":58.368571},{"c":58.398,"h":58.4175,"l":58.398,"n":3,"o":58.4175,"t":"2026-10-22T14:45:00Z","v":345,"vw":58.409961},{"c":58.48,"h":58.5,"l":58.48,"n":3,"o":58.5,"t":"2026-10-22T14:55:00Z","v":1833,"vw":58.498909},{"c":58.6,"h":58.62,"l":58.6,"n":2,"o":58.62,"t":"2026-10-22T15:25:00Z","v":875,"vw":58.617714},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-22T15:30:00Z","v":6718,"vw":58.58},{"c":58.58,"h":58.63,"l":58.58,"n":2,"o":58.63,"t":"2026-10-22T15:35:00Z","v":6614,"vw":58.586237},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-10-22T15:45:00Z","v":775,"vw":58.59},{"c":58.6734,"h":58.6734,"l":58.6734,"n":1,"o":58.6734,"t":"2026-10-22T15:50:00Z","v":825,"vw":58.6734},{"c":58.74,"h":58.74,"l":58.72,"n":4,"o":58.72,"t":"2026-10-22T16:00:00Z","v":300,"vw":58.73},{"c":58.7,"h":58.7,"l":58.7,"n":9,"o":58.7,"t":"2026-10-22T16:05:00Z","v":200,"vw":58.7},{"c":58.7781,"h":58.7781,"l":58.7781,"n":1,"o":58.7781,"t":"2026-10-22T16:10:00Z","v":416,"vw":58.7781},{"c":58.785,"h":58.785,"l":58.78,"n":5,"o":58.78,"t":"2026-10-22T16:20:00Z","v":325,"vw":58.783024},{"c":58.77,"h":58.79,"l":58.77,"n":3,"o":58.79,"t":"2026-10-22T16:25:00Z","v":8625,"vw":58.770233},{"c":58.71,"h":58.71,"l":58.71,"n":1,"o":58.71,"t":"2026-10-22T16:30:00Z","v":100,"vw":58.71},{"c":58.57,"h":58.57,"l":58.56,"n":4,"o":58.56,"t":"2026-10-22T16:45:00Z","v":534,"vw":58.562},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-10-22T16:50:00Z","v":105,"vw":58.53},{"c":58.6587,"h":58.6587,"l":58.6587,"n":2,"o":58.6587,"t":"2026-10-22T16:55:00Z","v":162,"vw":58.6587},{"c":58.605,"h":58.605,"l":58.605,"n":1,"o":58.605,"t":"2026-10-22T17:10:00Z","v":200,"vw":58.605},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-10-22T17:35:00Z","v":100,"vw":58.72},{"c":58.65,"h":58.65,"l":58.65,"n":4,"o":58.65,"t":"2026-10-22T18:00:00Z","v":130,"vw":58.65},{"c":58.7,"h":58.7,"l":58.68,"n":3,"o":58.68,"t":"2026-10-22T18:10:00Z","v":356,"vw":58.687416},{"c":58.68,"h":58.72,"l":58.68,"n":4,"o":58.72,"t":"2026-10-22T18:25:00Z","v":466,"vw":58.696279},{"c":58.65,"h":58.655,"l":58.65,"n":2,"o":58.655,"t":"2026-10-22T18:30:00Z","v":440,"vw":58.653864},{"c":58.6747,"h":58.6747,"l":58.6747,"n":1,"o":58.6747,"t":"2026-10-22T18:35:00Z","v":125,"vw":58.6747},{"c":58.6801,"h":58.6801,"l":58.68,"n":6,"o":58.68,"t":"2026-10-22T18:45:00Z","v":448,"vw":58.68005},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-22T18:50:00Z","v":200,"vw":58.65},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-22T18:55:00Z","v":190,"vw":58.69},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-10-22T19:00:00Z","v":107,"vw":58.66},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-10-22T19:30:00Z","v":100,"vw":58.77},{"c":58.875,"h":58.875,"l":58.8536,"n":12,"o":58.8536,"t":"2026-10-22T19:55:00Z","v":1682,"vw":58.868004}],"history":[{"c":43.61,"h":44.0751,"l":43.61,"n":544,"o":44.0751,"t":"2024-10-21T04:00:00Z","v":60325,"vw":43.688017},{"c":43.53,"h":43.58,"l":43.3645,"n":188,"o":43.48,"t":"2024-10-22T04:00:00Z","v":98816,"vw":43.552294},{"c":43.26,"h":43.5447,"l":43.0401,"n":178,"o":43.43,"t":"2024-10-23T04:00:00Z","v":11508,"vw":43.276725},{"c":43.33,"h":43.38,"l":43.22,"n":224,"o":43.3709,"t":"2024-10-24T04:00:00Z","v":14076,"vw":43.303871},{"c":43.2024,"h":43.63,"l":43.2,"n":434,"o":43.57,"t":"2024-10-25T04:00:00Z","v":56921,"vw":43.473113},{"c":43.56,"h":43.62,"l":43.36,"n":209,"o":43.36,"t":"2024-10-28T04:00:00Z","v":42114,"vw":43.558699},{"c":43.58,"h":43.62,"l":43.37,"n":260,"o":43.37,"t":"2024-10-29T04:00:00Z","v":45811,"vw":43.559566},{"c":43.5,"h":43.8901,"l":43.5,"n":214,"o":43.59,"t":"2024-10-30T04:00:00Z","v":34804,"vw":43.686825},{"c":43,"h":43.385,"l":42.99,"n":213,"o":43.3098,"t":"2024-10-31T04:00:00Z","v":21232,"vw":43.136214},{"c":43.0141,"h":43.329,"l":42.98,"n":178,"o":43.13,"t":"2024-11-01T04:00:00Z","v":20078,"vw":43.123895},{"c":42.95,"h":43.26,"l":42.9274,"n":318,"o":43.16,"t":"2024-11-04T05:00:00Z","v":32161,"vw":42.989081},{"c":43.46,"h":43.47,"l":43.2299,"n":167,"o":43.2299,"t":"2024-11-05T05:00:00Z","v":25618,"vw":43.329289},{"c":44.81,"h":44.845,"l":44.425,"n":212,"o":44.63,"t":"2024-11-06T05:00:00Z","v":62420,"vw":44.700184},{"c":45.04,"h":45.1749,"l":45,"n":163,"o":45.02,"t":"2024-11-07T05:00:00Z","v":46839,"vw":45.102597},{"c":45.1,"h":45.2099,"l":45.0001,"n":293,"o":45.04,"t":"2024-11-08T05:00:00Z","v":25524,"vw":45.116874},{"c":45.3641,"h":45.5,"l":45.32,"n":139,"o":45.32,"t":"2024-11-11T05:00:00Z","v":30360,"vw":45.461172},{"c":44.97,"h":45.3342,"l":44.908,"n":341,"o":45.2939,"t":"2024-11-12T05:00:00Z","v":72203,"vw":45.036555},{"c":44.8496,"h":45.09,"l":44.82,"n":338,"o":45.0525,"t":"2024-11-13T05:00:00Z","v":37439,"vw":45.002567},{"c":44.56,"h":45.0092,"l":44.52,"n":175,"o":45.0092,"t":"2024-11-14T05:00:00Z","v":18607,"vw":44.686403},{"c":44.04,"h":44.3797,"l":43.95,"n":218,"o":44.3797,"t":"2024-11-15T05:00:00Z","v":28783,"vw":44.070177},{"c":44.169,"h":44.28,"l":44.1,"n":162,"o":44.13,"t":"2024-11-18T05:00:00Z","v":26410,"vw":44.179495},{"c":44.0681,"h":44.15,"l":43.8,"n":210,"o":43.8499,"t":"2024-11-19T05:00:00Z","v":34962,"vw":44.029688},{"c":44.2057,"h":44.22,"l":43.85,"n":155,"o":44.1899,"t":"2024-11-20T05:00:00Z","v":19712,"vw":44.095066},{"c":44.76,"h":44.8899,"l":44.345,"n":331,"o":44.39,"t":"2024-11-21T05:00:00Z","v":83212,"vw":44.782089},{"c":45.23,"h":45.24,"l":45.0127,"n":164,"o":45.0387,"t":"2024-11-22T05:00:00Z","v":13447,"vw":45.166489},{"c":45.72,"h":46.02,"l":45.63,"n":478,"o":45.63,"t":"2024-11-25T05:00:00Z","v":56932,"vw":45.858041},{"c":45.58,"h":45.72,"l":45.42,"n":195,"o":45.72,"t":"2024-11-26T05:00:00Z","v":41722,"vw":45.488971},{"c":45.43,"h":45.703,"l":45.3499,"n":273,"o":45.703,"t":"2024-11-27T05:00:00Z","v":29121,"vw":45.426451},{"c":45.56,"h":45.7,"l":45.5507,"n":99,"o":45.66,"t":"2024-11-29T05:00:00Z","v":75508,"vw":45.656866},{"c":45.7,"h":45.77,"l":45.5034,"n":497,"o":45.67,"t":"2024-12-02T05:00:00Z","v":68694,"vw":45.711663},{"c":45.53,"h":45.73,"l":45.51,"n":238,"o":45.73,"t":"2024-12-03T05:00:00Z","v":29017,"vw":45.613103},{"c":45.7,"h":45.86,"l":45.6032,"n":219,"o":45.79,"t":"2024-12-04T05:00:00Z","v":26662,"vw":45.692084},{"c":45.48,"h":45.75,"l":45.4373,"n":285,"o":45.725,"t":"2024-12-05T05:00:00Z","v":36358,"vw":45.583293},{"c":45.5,"h":45.64,"l":45.46,"n":244,"o":45.64,"t":"2024-12-06T05:00:00Z","v":31991,"vw":45.559705},{"c":45.35,"h":45.645,"l":45.3431,"n":172,"o":45.6,"t":"2024-12-09T05:00:00Z","v":18869,"vw":45.481499},{"c":44.94,"h":45.34,"l":44.94,"n":246,"o":45.34,"t":"2024-12-10T05:00:00Z","v":37392,"vw":45.138913},{"c":45.1,"h":45.23,"l":45.0695,"n":221,"o":45.23,"t":"2024-12-11T05:00:00Z","v":43677,"vw":45.166387},{"c":44.92,"h":45.09,"l":44.9,"n":269,"o":45.09,"t":"2024-12-12T05:00:00Z","v":25022,"vw":44.981087},{"c":44.98,"h":45.05,"l":44.84,"n":274,"o":45.05,"t":"2024-12-13T05:00:00Z","v":57071,"vw":44.891244},{"c":45.03,"h":45.23,"l":44.9014,"n":230,"o":44.98,"t":"2024-12-16T05:00:00Z","v":30540,"vw":45.105839},{"c":44.62,"h":44.9,"l":44.5232,"n":352,"o":44.78,"t":"2024-12-17T05:00:00Z","v":26863,"vw":44.697823},{"c":43.22,"h":44.7694,"l":43.19,"n":352,"o":44.7105,"t":"2024-12-18T05:00:00Z","v":44793,"vw":44.417238},{"c":43.08,"h":43.54,"l":43.04,"n":276,"o":43.53,"t":"2024-12-19T05:00:00Z","v":46441,"vw":43.250731},{"c":43.59,"h":43.8979,"l":43.16,"n":247,"o":43.2167,"t":"2024-12-20T05:00:00Z","v":34989,"vw":43.740551},{"c":43.78,"h":43.83,"l":43.37,"n":497,"o":43.55,"t":"2024-12-23T05:00:00Z","v":97418,"vw":43.600677},{"c":43.8,"h":43.83,"l":43.59,"n":120,"o":43.59,"t":"2024-12-24T05:00:00Z","v":15391,"vw":43.688734},{"c":43.98,"h":44.0096,"l":43.71,"n":195,"o":43.71,"t":"2024-12-26T05:00:00Z","v":23665,"vw":43.923077},{"c":43.58,"h":43.8899,"l":43.4,"n":363,"o":43.78,"t":"2024-12-27T05:00:00Z","v":80615,"vw":43.538645},{"c":43.16,"h":43.32,"l":42.825,"n":253,"o":43.2,"t":"2024-12-30T05:00:00Z","v":31967,"vw":43.192698},{"c":43.2,"h":43.41,"l":43.042,"n":193,"o":43.37,"t":"2024-12-31T05:00:00Z","v":26593,"vw":43.203585},{"c":43.08,"h":43.54,"l":42.92,"n":203,"o":43.5,"t":"2025-01-02T05:00:00Z","v":105470,"vw":43.138804},{"c":43.495,"h":43.537,"l":43.024,"n":196,"o":43.25,"t":"2025-01-03T05:00:00Z","v":26695,"vw":43.363615},{"c":43.72,"h":44.14,"l":43.63,"n":284,"o":43.77,"t":"2025-01-06T05:00:00Z","v":35994,"vw":43.906263},{"c":43.51,"h":44,"l":43.39,"n":172,"o":43.86,"t":"2025-01-07T05:00:00Z","v":15683,"vw":43.649966},{"c":43.4,"h":43.47,"l":43.09,"n":204,"o":43.35,"t":"2025-01-08T05:00:00Z","v":29352,"vw":43.323809},{"c":42.82,"h":43.15,"l":42.77,"n":420,"o":43.05,"t":"2025-01-10T05:00:00Z","v":57396,"vw":42.973561},{"c":43.14,"h":43.19,"l":42.6,"n":462,"o":42.6,"t":"2025-01-13T05:00:00Z","v":116726,"vw":42.994602},{"c":43.52,"h":43.5799,"l":43.1972,"n":325,"o":43.36,"t":"2025-01-14T05:00:00Z","v":43593,"vw":43.500155},{"c":44.06,"h":44.23,"l":43.9819,"n":216,"o":44.23,"t":"2025-01-15T05:00:00Z","v":35729,"vw":44.150042},{"c":44.12,"h":44.24,"l":43.93,"n":144,"o":44.12,"t":"2025-01-16T05:00:00Z","v":22122,"vw":44.137344},{"c":44.49,"h":44.58,"l":44.4,"n":316,"o":44.58,"t":"2025-01-17T05:00:00Z","v":49904,"vw":44.495803},{"c":44.99,"h":45.0398,"l":44.68,"n":228,"o":44.68,"t":"2025-01-21T05:00:00Z","v":20573,"vw":44.951024},{"c":44.97,"h":45.13,"l":44.94,"n":244,"o":45.13,"t":"2025-01-22T05:00:00Z","v":401077,"vw":45.070283},{"c":45.1414,"h":45.1414,"l":44.845,"n":219,"o":44.9,"t":"2025-01-23T05:00:00Z","v":43098,"vw":45.093921},{"c":45.13,"h":45.3098,"l":45.052,"n":143,"o":45.18,"t":"2025-01-24T05:00:00Z","v":16947,"vw":45.172577},{"c":44.9,"h":44.9433,"l":44.51,"n":249,"o":44.51,"t":"2025-01-27T05:00:00Z","v":23016,"vw":44.778333},{"c":44.89,"h":44.98,"l":44.74,"n":287,"o":44.878,"t":"2025-01-28T05:00:00Z","v":32163,"vw":44.886598},{"c":44.76,"h":44.96,"l":44.76,"n":205,"o":44.9488,"t":"2025-01-29T05:00:00Z","v":25869,"vw":44.837105},{"c":45.26,"h":45.398,"l":45.1,"n":196,"o":45.2241,"t":"2025-01-30T05:00:00Z","v":66826,"vw":45.232139},{"c":44.95,"h":45.49,"l":44.9,"n":181,"o":45.33,"t":"2025-01-31T05:00:00Z","v":34419,"vw":45.33214},{"c":44.5,"h":44.71,"l":44.02,"n":268,"o":44.19,"t":"2025-02-03T05:00:00Z","v":71846,"vw":44.540709},{"c":44.76,"h":44.77,"l":44.46,"n":187,"o":44.46,"t":"2025-02-04T05:00:00Z","v":20494,"vw":44.711159},{"c":44.98,"h":44.98,"l":44.575,"n":187,"o":44.82,"t":"2025-02-05T05:00:00Z","v":45223,"vw":44.752115},{"c":44.84,"h":45.07,"l":44.61,"n":243,"o":45.07,"t":"2025-02-06T05:00:00Z","v":41792,"vw":44.829522},{"c":44.39,"h":44.94,"l":44.34,"n":560,"o":44.94,"t":"2025-02-07T05:00:00Z","v":136042,"vw":44.407363},{"c":44.555,"h":44.61,"l":44.47,"n":282,"o":44.53,"t":"2025-02-10T05:00:00Z","v":63118,"vw":44.558299},{"c":44.68,"h":44.68,"l":44.37,"n":831,"o":44.37,"t":"2025-02-11T05:00:00Z","v":59589,"vw":44.576855},{"c":44.405,"h":44.4599,"l":44.18,"n":192,"o":44.2,"t":"2025-02-12T05:00:00Z","v":44353,"vw":44.378756},{"c":44.8,"h":44.81,"l":44.5,"n":144,"o":44.54,"t":"2025-02-13T05:00:00Z","v":320871,"vw":44.571274},{"c":44.865,"h":44.948,"l":44.8222,"n":168,"o":44.89,"t":"2025-02-14T05:00:00Z","v":28256,"vw":44.877943},{"c":45.16,"h":45.16,"l":44.86,"n":217,"o":44.97,"t":"2025-02-18T05:00:00Z","v":34494,"vw":45.017472},{"c":45.28,"h":45.28,"l":44.93,"n":142,"o":45.0844,"t":"2025-02-19T05:00:00Z","v":16600,"vw":45.144411},{"c":45.1061,"h":45.28,"l":44.845,"n":202,"o":45.2,"t":"2025-02-20T05:00:00Z","v":40784,"vw":44.939825},{"c":44.27,"h":45.065,"l":44.18,"n":320,"o":45.065,"t":"2025-02-21T05:00:00Z","v":122790,"vw":44.865466},{"c":44.16,"h":44.46,"l":44.14,"n":528,"o":44.46,"t":"2025-02-24T05:00:00Z","v":63243,"vw":44.277936},{"c":44.07,"h":44.26,"l":43.8534,"n":572,"o":44.18,"t":"2025-02-25T05:00:00Z","v":88478,"vw":44.10007},{"c":44.05,"h":44.425,"l":43.92,"n":305,"o":44.23,"t":"2025-02-26T05:00:00Z","v":31632,"vw":44.180073},{"c":43.47,"h":44.13,"l":43.45,"n":455,"o":44,"t":"2025-02-27T05:00:00Z","v":79147,"vw":43.874824},{"c":43.9,"h":43.91,"l":43.25,"n":382,"o":43.44,"t":"2025-02-28T05:00:00Z","v":68852,"vw":43.521271},{"c":43.0837,"h":44.11,"l":42.89,"n":307,"o":44.06,"t":"2025-03-03T05:00:00Z","v":38529,"vw":43.676223},{"c":42.46,"h":43.08,"l":42.18,"n":257,"o":42.79,"t":"2025-03-04T05:00:00Z","v":39057,"vw":42.528643},{"c":42.92,"h":43.008,"l":42.2205,"n":184,"o":42.54,"t":"2025-03-05T05:00:00Z","v":26535,"vw":42.682015},{"c":42.44,"h":42.755,"l":42.2868,"n":318,"o":42.41,"t":"2025-03-06T05:00:00Z","v":62826,"vw":42.494528},{"c":43.02,"h":43.12,"l":42.2681,"n":236,"o":42.36,"t":"2025-03-07T05:00:00Z","v":37501,"vw":42.744961},{"c":42.12,"h":42.8215,"l":41.83,"n":733,"o":42.78,"t":"2025-03-10T04:00:00Z","v":165546,"vw":42.28205},{"c":41.59,"h":42.07,"l":41.32,"n":446,"o":42.07,"t":"2025-03-11T04:00:00Z","v":70104,"vw":41.712546},{"c":41.51,"h":41.92,"l":41.21,"n":232,"o":41.92,"t":"2025-03-12T04:00:00Z","v":26843,"vw":41.557},{"c":40.87,"h":41.49,"l":40.7342,"n":202,"o":41.48,"t":"2025-03-13T04:00:00Z","v":75104,"vw":41.028524},{"c":41.74,"h":41.74,"l":41.23,"n":244,"o":41.23,"t":"2025-03-14T04:00:00Z","v":30874,"vw":41.555842},{"c":42.26,"h":42.36,"l":41.64,"n":329,"o":41.64,"t":"2025-03-17T04:00:00Z","v":38940,"vw":42.181771},{"c":41.95,"h":42.08,"l":41.8523,"n":151,"o":42.08,"t":"2025-03-18T04:00:00Z","v":21352,"vw":41.971923},{"c":42.29,"h":42.45,"l":41.9846,"n":184,"o":42.06,"t":"2025-03-19T04:00:00Z","v":21878,"vw":42.260057},{"c":42.1,"h":42.42,"l":42.08,"n":146,"o":42.395,"t":"2025-03-20T04:00:00Z","v":376393,"vw":42.358346},{"c":41.9,"h":41.96,"l":41.63,"n":210,"o":41.78,"t":"2025-03-21T04:00:00Z","v":18640,"vw":41.814833},{"c":42.7,"h":42.7,"l":42.41,"n":207,"o":42.41,"t":"2025-03-24T04:00:00Z","v":31337,"vw":42.574573},{"c":42.39,"h":42.58,"l":42.3,"n":188,"o":42.58,"t":"2025-03-25T04:00:00Z","v":37337,"vw":42.390977},{"c":42.19,"h":42.555,"l":42.0428,"n":343,"o":42.37,"t":"2025-03-26T04:00:00Z","v":25640,"vw":42.245576},{"c":41.96,"h":42.1757,"l":41.845,"n":286,"o":42.06,"t":"2025-03-27T04:00:00Z","v":335310,"vw":41.997829},{"c":41.18,"h":41.6668,"l":41.0439,"n":238,"o":41.6668,"t":"2025-03-28T04:00:00Z","v":23728,"vw":41.266444},{"c":41.42,"h":41.5234,"l":40.63,"n":466,"o":40.74,"t":"2025-03-31T04:00:00Z","v":85613,"vw":41.11924},{"c":41.4,"h":41.5186,"l":40.9458,"n":242,"o":41.24,"t":"2025-04-01T04:00:00Z","v":63063,"vw":41.212732},{"c":41.81,"h":41.81,"l":41.13,"n":238,"o":41.13,"t":"2025-04-02T04:00:00Z","v":38475,"vw":41.628852},{"c":39.23,"h":40.38,"l":39.23,"n":315,"o":40.38,"t":"2025-04-03T04:00:00Z","v":61789,"vw":39.562719},{"c":37.12,"h":38.17,"l":37.12,"n":325,"o":38.1,"t":"2025-04-04T04:00:00Z","v":280607,"vw":37.478638},{"c":36.92,"h":37.36,"l":35.6807,"n":533,"o":36.07,"t":"2025-04-07T04:00:00Z","v":437542,"vw":36.940792},{"c":36.14,"h":38.19,"l":35.6201,"n":467,"o":38.12,"t":"2025-04-08T04:00:00Z","v":94680,"vw":36.985544},{"c":39.42,"h":39.51,"l":35.78,"n":245,"o":35.81,"t":"2025-04-09T04:00:00Z","v":42379,"vw":37.164969},{"c":37.86,"h":38.59,"l":36.98,"n":271,"o":38.59,"t":"2025-04-10T04:00:00Z","v":103293,"vw":37.819111},{"c":38.34,"h":38.3995,"l":37.33,"n":165,"o":37.71,"t":"2025-04-11T04:00:00Z","v":36035,"vw":37.841833},{"c":38.7,"h":38.9699,"l":38.37,"n":613,"o":38.7713,"t":"2025-04-14T04:00:00Z","v":1354080,"vw":38.596893},{"c":38.57,"h":38.9766,"l":38.5,"n":5766,"o":38.9324,"t":"2025-04-15T04:00:00Z","v":2173183,"vw":38.595039},{"c":38.05,"h":38.595,"l":37.61,"n":5804,"o":38.28,"t":"2025-04-16T04:00:00Z","v":2130811,"vw":37.887483},{"c":38.11,"h":38.38,"l":37.99,"n":604,"o":37.99,"t":"2025-04-17T04:00:00Z","v":72531,"vw":38.251683},{"c":37.41,"h":37.4856,"l":37.036,"n":202,"o":37.4856,"t":"2025-04-21T04:00:00Z","v":64825,"vw":37.15506},{"c":38.26,"h":38.3456,"l":37.79,"n":243,"o":37.79,"t":"2025-04-22T04:00:00Z","v":449988,"vw":38.236917},{"c":38.87,"h":39.68,"l":38.73,"n":184,"o":39.41,"t":"2025-04-23T04:00:00Z","v":98359,"vw":39.324446},{"c":39.7404,"h":39.7404,"l":39,"n":193,"o":39,"t":"2025-04-24T04:00:00Z","v":27385,"vw":39.640662},{"c":39.73,"h":39.8,"l":39.4063,"n":188,"o":39.65,"t":"2025-04-25T04:00:00Z","v":32325,"vw":39.696932},{"c":39.8963,"h":39.935,"l":39.49,"n":169,"o":39.78,"t":"2025-04-28T04:00:00Z","v":17487,"vw":39.745539},{"c":40.04,"h":40.145,"l":39.695,"n":206,"o":39.71,"t":"2025-04-29T04:00:00Z","v":35648,"vw":39.961668},{"c":40,"h":40.02,"l":39.21,"n":161,"o":39.53,"t":"2025-04-30T04:00:00Z","v":26883,"vw":39.675184},{"c":40.03,"h":40.46,"l":40.03,"n":208,"o":40.2,"t":"2025-05-01T04:00:00Z","v":28586,"vw":40.279311},{"c":40.79,"h":40.88,"l":40.49,"n":160,"o":40.58,"t":"2025-05-02T04:00:00Z","v":32795,"vw":40.765722},{"c":40.6,"h":40.87,"l":40.49,"n":146,"o":40.49,"t":"2025-05-05T04:00:00Z","v":18362,"vw":40.720769},{"c":40.33,"h":40.555,"l":40.2316,"n":221,"o":40.3,"t":"2025-05-06T04:00:00Z","v":41804,"vw":40.377952},{"c":40.5287,"h":40.6151,"l":40.2925,"n":146,"o":40.5404,"t":"2025-05-07T04:00:00Z","v":14642,"vw":40.418966},{"c":41.01,"h":41.385,"l":40.8,"n":206,"o":40.8,"t":"2025-05-08T04:00:00Z","v":21610,"vw":41.115984},{"c":41.01,"h":41.1732,"l":40.92,"n":133,"o":41.15,"t":"2025-05-09T04:00:00Z","v":52379,"vw":41.002891},{"c":42.53,"h":42.56,"l":42.22,"n":192,"o":42.31,"t":"2025-05-12T04:00:00Z","v":34628,"vw":42.382905},{"c":42.65,"h":42.77,"l":42.4736,"n":198,"o":42.48,"t":"2025-05-13T04:00:00Z","v":32284,"vw":42.708917},{"c":42.46,"h":42.65,"l":42.3981,"n":119,"o":42.64,"t":"2025-05-14T04:00:00Z","v":15433,"vw":42.477167},{"c":42.6,"h":42.6,"l":42.23,"n":148,"o":42.29,"t":"2025-05-15T04:00:00Z","v":28337,"vw":42.440047},{"c":42.98,"h":42.98,"l":42.5621,"n":175,"o":42.65,"t":"2025-05-16T04:00:00Z","v":17135,"vw":42.827854},{"c":42.93,"h":42.98,"l":42.5,"n":162,"o":42.5,"t":"2025-05-19T04:00:00Z","v":58972,"vw":42.903326},{"c":42.84,"h":43.01,"l":42.6795,"n":168,"o":42.79,"t":"2025-05-20T04:00:00Z","v":89484,"vw":42.748529},{"c":41.94,"h":42.5733,"l":41.8906,"n":120,"o":42.5,"t":"2025-05-21T04:00:00Z","v":68293,"vw":42.092462},{"c":41.87,"h":42.09,"l":41.7001,"n":118,"o":41.83,"t":"2025-05-22T04:00:00Z","v":18909,"vw":41.965997},{"c":41.64,"h":41.725,"l":41.31,"n":160,"o":41.31,"t":"2025-05-23T04:00:00Z","v":18775,"vw":41.570859},{"c":42.5,"h":42.5,"l":41.9837,"n":302,"o":42.1,"t":"2025-05-27T04:00:00Z","v":40962,"vw":42.272711},{"c":42.1206,"h":42.51,"l":42.094,"n":170,"o":42.49,"t":"2025-05-28T04:00:00Z","v":68543,"vw":42.396931},{"c":42.23,"h":42.25,"l":41.99,"n":128,"o":42.23,"t":"2025-05-29T04:00:00Z","v":11776,"vw":42.13294},{"c":42.15,"h":42.2264,"l":41.83,"n":125,"o":42.1,"t":"2025-05-30T04:00:00Z","v":16485,"vw":42.090881},{"c":42.085,"h":42.12,"l":41.8,"n":212,"o":41.8,"t":"2025-06-02T04:00:00Z","v":419240,"vw":42.073529},{"c":42.65,"h":42.65,"l":42.08,"n":158,"o":42.08,"t":"2025-06-03T04:00:00Z","v":25825,"vw":42.450058},{"c":42.5969,"h":42.78,"l":42.5969,"n":126,"o":42.77,"t":"2025-06-04T04:00:00Z","v":10443,"vw":42.706431},{"c":42.54,"h":42.8046,"l":42.44,"n":156,"o":42.68,"t":"2025-06-05T04:00:00Z","v":24496,"vw":42.718007},{"c":42.99,"h":43.03,"l":42.8626,"n":175,"o":42.89,"t":"2025-06-06T04:00:00Z","v":14495,"vw":42.962806},{"c":43.17,"h":43.36,"l":43.12,"n":170,"o":43.21,"t":"2025-06-09T04:00:00Z","v":12973,"vw":43.245053},{"c":43.53,"h":43.5853,"l":43.2339,"n":139,"o":43.24,"t":"2025-06-10T04:00:00Z","v":16114,"vw":43.444487},{"c":43.37,"h":43.66,"l":43.29,"n":217,"o":43.5896,"t":"2025-06-11T04:00:00Z","v":33725,"vw":43.419125},{"c":43.52,"h":43.53,"l":43.1106,"n":173,"o":43.25,"t":"2025-06-12T04:00:00Z","v":25958,"vw":43.364285},{"c":42.92,"h":43.38,"l":42.87,"n":168,"o":43.09,"t":"2025-06-13T04:00:00Z","v":23945,"vw":43.19097},{"c":43.46,"h":43.556,"l":43.19,"n":203,"o":43.19,"t":"2025-06-16T04:00:00Z","v":38460,"vw":43.421442},{"c":43.08,"h":43.46,"l":43.066,"n":135,"o":43.27,"t":"2025-06-17T04:00:00Z","v":555728,"vw":43.396542},{"c":43.1352,"h":43.4045,"l":43.1352,"n":111,"o":43.17,"t":"2025-06-18T04:00:00Z","v":10785,"vw":43.265994},{"c":43.12,"h":43.3611,"l":42.99,"n":162,"o":43.36,"t":"2025-06-20T04:00:00Z","v":17972,"vw":43.200622},{"c":43.41,"h":43.445,"l":42.895,"n":218,"o":43.09,"t":"2025-06-23T04:00:00Z","v":25842,"vw":43.266296},{"c":43.6753,"h":43.7068,"l":43.39,"n":107,"o":43.39,"t":"2025-06-24T04:00:00Z","v":12082,"vw":43.647317},{"c":43.46,"h":43.63,"l":43.39,"n":250,"o":43.63,"t":"2025-06-25T04:00:00Z","v":32901,"vw":43.454629},{"c":43.85,"h":43.85,"l":43.63,"n":107,"o":43.64,"t":"2025-06-26T04:00:00Z","v":11651,"vw":43.728694},{"c":44.04,"h":44.1341,"l":43.7582,"n":128,"o":44.1341,"t":"2025-06-27T04:00:00Z","v":13288,"vw":43.932667},{"c":44.23,"h":44.25,"l":44.0978,"n":154,"o":44.22,"t":"2025-06-30T04:00:00Z","v":37520,"vw":44.166508},{"c":44.83,"h":45.0005,"l":44.21,"n":188,"o":44.21,"t":"2025-07-01T04:00:00Z","v":29033,"vw":44.70035},{"c":45.15,"h":45.15,"l":44.6914,"n":129,"o":44.76,"t":"2025-07-02T04:00:00Z","v":10556,"vw":44.907976},{"c":45.4,"h":45.43,"l":45.22,"n":212,"o":45.22,"t":"2025-07-03T04:00:00Z","v":20693,"vw":45.378653},{"c":44.904,"h":45.33,"l":44.8001,"n":181,"o":45.2,"t":"2025-07-07T04:00:00Z","v":28083,"vw":44.949611},{"c":45.1431,"h":45.33,"l":44.99,"n":142,"o":44.99,"t":"2025-07-08T04:00:00Z","v":20293,"vw":45.213591},{"c":45.285,"h":45.3755,"l":44.9921,"n":131,"o":45.27,"t":"2025-07-09T04:00:00Z","v":11077,"vw":45.242466},{"c":45.47,"h":45.6468,"l":45.2832,"n":177,"o":45.36,"t":"2025-07-10T04:00:00Z","v":18379,"vw":45.552014},{"c":45.11,"h":45.1968,"l":45,"n":124,"o":45.19,"t":"2025-07-11T04:00:00Z","v":35270,"vw":45.142923},{"c":45.07,"h":45.0974,"l":44.8965,"n":168,"o":44.98,"t":"2025-07-14T04:00:00Z","v":10062,"vw":45.057726},{"c":44.5707,"h":45.21,"l":44.5707,"n":141,"o":45.21,"t":"2025-07-15T04:00:00Z","v":9291,"vw":44.809996},{"c":44.656,"h":44.68,"l":44.295,"n":122,"o":44.6433,"t":"2025-07-16T04:00:00Z","v":14976,"vw":44.587218},{"c":44.94,"h":44.9905,"l":44.69,"n":167,"o":44.7802,"t":"2025-07-17T04:00:00Z","v":17850,"vw":44.864548},{"c":44.9628,"h":45.13,"l":44.8897,"n":126,"o":45.13,"t":"2025-07-18T04:00:00Z","v":16251,"vw":44.986192},{"c":44.99,"h":45.26,"l":44.93,"n":358,"o":45.184,"t":"2025-07-21T04:00:00Z","v":39713,"vw":45.160119},{"c":45.404,"h":45.47,"l":45.0914,"n":301,"o":45.1832,"t":"2025-07-22T04:00:00Z","v":34405,"vw":45.325516},{"c":45.781,"h":45.7999,"l":45.5201,"n":159,"o":45.62,"t":"2025-07-23T04:00:00Z","v":24520,"vw":45.689783},{"c":45.43,"h":45.71,"l":45.38,"n":255,"o":45.71,"t":"2025-07-24T04:00:00Z","v":27820,"vw":45.506639},{"c":45.6059,"h":45.6059,"l":45.27,"n":100,"o":45.44,"t":"2025-07-25T04:00:00Z","v":12893,"vw":45.495948},{"c":45.5458,"h":45.66,"l":45.49,"n":178,"o":45.6309,"t":"2025-07-28T04:00:00Z","v":19136,"vw":45.566474},{"c":45.4258,"h":45.69,"l":45.416,"n":84,"o":45.69,"t":"2025-07-29T04:00:00Z","v":9823,"vw":45.49521},{"c":45.12,"h":45.525,"l":44.9733,"n":133,"o":45.4343,"t":"2025-07-30T04:00:00Z","v":17459,"vw":45.304805},{"c":44.7197,"h":45.2524,"l":44.6932,"n":91,"o":45.17,"t":"2025-07-31T04:00:00Z","v":11887,"vw":45.014387},{"c":44.1388,"h":44.37,"l":43.875,"n":189,"o":44.37,"t":"2025-08-01T04:00:00Z","v":32204,"vw":44.085341},{"c":44.7591,"h":44.7591,"l":44.39,"n":174,"o":44.39,"t":"2025-08-04T04:00:00Z","v":57284,"vw":44.695216},{"c":44.7,"h":44.9067,"l":44.42,"n":151,"o":44.8749,"t":"2025-08-05T04:00:00Z","v":15533,"vw":44.742852},{"c":44.6785,"h":44.78,"l":44.555,"n":94,"o":44.78,"t":"2025-08-06T04:00:00Z","v":12369,"vw":44.670817},{"c":44.59,"h":45.0588,"l":44.4857,"n":117,"o":45.04,"t":"2025-08-07T04:00:00Z","v":53998,"vw":44.668407},{"c":44.86,"h":44.97,"l":44.6919,"n":195,"o":44.78,"t":"2025-08-08T04:00:00Z","v":16242,"vw":44.89951},{"c":44.64,"h":45.0252,"l":44.595,"n":314,"o":45,"t":"2025-08-11T04:00:00Z","v":18171,"vw":44.778544},{"c":45.5,"h":45.5,"l":44.86,"n":103,"o":44.86,"t":"2025-08-12T04:00:00Z","v":11051,"vw":45.319368},{"c":46.14,"h":46.14,"l":45.64,"n":100,"o":45.66,"t":"2025-08-13T04:00:00Z","v":9161,"vw":45.95003},{"c":45.9221,"h":45.94,"l":45.6769,"n":136,"o":45.81,"t":"2025-08-14T04:00:00Z","v":15413,"vw":45.835061},{"c":45.7336,"h":45.8385,"l":45.7336,"n":113,"o":45.7899,"t":"2025-08-15T04:00:00Z","v":14043,"vw":45.798742},{"c":45.7851,"h":45.8147,"l":45.68,"n":203,"o":45.68,"t":"2025-08-18T04:00:00Z","v":41775,"vw":45.773636},{"c":45.7589,"h":45.9454,"l":45.71,"n":143,"o":45.94,"t":"2025-08-19T04:00:00Z","v":11395,"vw":45.774437},{"c":45.61,"h":45.75,"l":45.4403,"n":222,"o":45.75,"t":"2025-08-20T04:00:00Z","v":51349,"vw":45.588109},{"c":45.55,"h":45.6185,"l":45.4,"n":164,"o":45.454,"t":"2025-08-21T04:00:00Z","v":26529,"vw":45.533276},{"c":46.6072,"h":46.7,"l":46.04,"n":215,"o":46.04,"t":"2025-08-22T04:00:00Z","v":16466,"vw":46.587219},{"c":46.4503,"h":46.53,"l":46.4352,"n":202,"o":46.4801,"t":"2025-08-25T04:00:00Z","v":10771,"vw":46.488972},{"c":46.4401,"h":46.52,"l":46.3574,"n":135,"o":46.4,"t":"2025-08-26T04:00:00Z","v":15214,"vw":46.417029},{"c":46.7166,"h":46.7166,"l":46.43,"n":129,"o":46.43,"t":"2025-08-27T04:00:00Z","v":14403,"vw":46.586677},{"c":46.7435,"h":46.81,"l":46.5201,"n":186,"o":46.81,"t":"2025-08-28T04:00:00Z","v":19125,"vw":46.685997},{"c":46.53,"h":46.7,"l":46.4333,"n":122,"o":46.61,"t":"2025-08-29T04:00:00Z","v":8505,"vw":46.519792},{"c":46.2496,"h":46.2554,"l":45.89,"n":199,"o":46,"t":"2025-09-02T04:00:00Z","v":17919,"vw":46.093296},{"c":46.3525,"h":46.4394,"l":46.1608,"n":161,"o":46.38,"t":"2025-09-03T04:00:00Z","v":19111,"vw":46.235009},{"c":46.752,"h":46.752,"l":46.3301,"n":166,"o":46.3301,"t":"2025-09-04T04:00:00Z","v":26436,"vw":46.553587},{"c":46.9801,"h":46.9943,"l":46.7219,"n":238,"o":46.9045,"t":"2025-09-05T04:00:00Z","v":22549,"vw":46.830108},{"c":46.9867,"h":47.06,"l":46.77,"n":185,"o":47.06,"t":"2025-09-08T04:00:00Z","v":14492,"vw":46.913944},{"c":46.921,"h":46.98,"l":46.81,"n":182,"o":46.98,"t":"2025-09-09T04:00:00Z","v":14251,"vw":46.900716},{"c":47.0939,"h":47.2472,"l":46.9531,"n":130,"o":47.21,"t":"2025-09-10T04:00:00Z","v":17870,"vw":47.059153},{"c":47.6493,"h":47.67,"l":47.3035,"n":174,"o":47.3035,"t":"2025-09-11T04:00:00Z","v":139659,"vw":47.631798},{"c":47.33,"h":47.64,"l":47.3086,"n":170,"o":47.64,"t":"2025-09-12T04:00:00Z","v":63896,"vw":47.444149},{"c":47.3859,"h":47.54,"l":47.3401,"n":192,"o":47.54,"t":"2025-09-15T04:00:00Z","v":22467,"vw":47.415271},{"c":47.3627,"h":47.505,"l":47.1546,"n":154,"o":47.46,"t":"2025-09-16T04:00:00Z","v":25379,"vw":47.278745},{"c":47.37,"h":47.74,"l":47.31,"n":217,"o":47.38,"t":"2025-09-17T04:00:00Z","v":21445,"vw":47.527378},{"c":47.8957,"h":47.935,"l":47.67,"n":126,"o":47.67,"t":"2025-09-18T04:00:00Z","v":26249,"vw":47.86758},{"c":47.7615,"h":48.03,"l":47.6,"n":150,"o":48.03,"t":"2025-09-19T04:00:00Z","v":8398,"vw":47.708973},{"c":47.8507,"h":47.865,"l":47.69,"n":188,"o":47.69,"t":"2025-09-22T04:00:00Z","v":14368,"vw":47.790728},{"c":47.56,"h":47.9719,"l":47.49,"n":163,"o":47.8123,"t":"2025-09-23T04:00:00Z","v":19284,"vw":47.630936},{"c":47.51,"h":47.7315,"l":47.4092,"n":212,"o":47.63,"t":"2025-09-24T04:00:00Z","v":17036,"vw":47.549109},{"c":47.1026,"h":47.22,"l":46.9054,"n":210,"o":47.22,"t":"2025-09-25T04:00:00Z","v":21244,"vw":47.086286},{"c":47.51,"h":47.51,"l":47.15,"n":221,"o":47.15,"t":"2025-09-26T04:00:00Z","v":25517,"vw":47.301501},{"c":47.4345,"h":47.7,"l":47.35,"n":209,"o":47.7,"t":"2025-09-29T04:00:00Z","v":19039,"vw":47.465729},{"c":47.5,"h":47.5259,"l":47.1606,"n":144,"o":47.45,"t":"2025-09-30T04:00:00Z","v":11873,"vw":47.307261},{"c":47.7766,"h":47.795,"l":47.34,"n":226,"o":47.34,"t":"2025-10-01T04:00:00Z","v":31651,"vw":47.694591},{"c":47.95,"h":48,"l":47.733,"n":214,"o":47.98,"t":"2025-10-02T04:00:00Z","v":19449,"vw":47.881168},{"c":48.0706,"h":48.36,"l":48.0706,"n":116,"o":48.1782,"t":"2025-10-03T04:00:00Z","v":10954,"vw":48.23239},{"c":48.2484,"h":48.415,"l":48.24,"n":173,"o":48.39,"t":"2025-10-06T04:00:00Z","v":10855,"vw":48.340746},{"c":47.7807,"h":48.38,"l":47.7008,"n":155,"o":48.36,"t":"2025-10-07T04:00:00Z","v":47707,"vw":47.776025},{"c":48.05,"h":48.1397,"l":47.78,"n":130,"o":47.83,"t":"2025-10-08T04:00:00Z","v":20057,"vw":48.031676},{"c":47.704,"h":48.14,"l":47.63,"n":200,"o":48.0998,"t":"2025-10-09T04:00:00Z","v":26027,"vw":47.759143},{"c":46.21,"h":47.83,"l":46.21,"n":264,"o":47.83,"t":"2025-10-10T04:00:00Z","v":27006,"vw":46.971525},{"c":47.0994,"h":47.17,"l":46.82,"n":180,"o":46.91,"t":"2025-10-13T04:00:00Z","v":39901,"vw":46.984332},{"c":47.3819,"h":47.62,"l":46.62,"n":182,"o":46.62,"t":"2025-10-14T04:00:00Z","v":18237,"vw":47.261147},{"c":47.62,"h":47.965,"l":47.2,"n":542,"o":47.82,"t":"2025-10-15T04:00:00Z","v":73527,"vw":47.59046},{"c":47.2028,"h":47.77,"l":47.03,"n":215,"o":47.77,"t":"2025-10-16T04:00:00Z","v":28717,"vw":47.428241},{"c":47.404,"h":47.49,"l":47.0874,"n":185,"o":47.18,"t":"2025-10-17T04:00:00Z","v":18016,"vw":47.328159},{"c":47.95,"h":48.03,"l":47.7,"n":173,"o":47.7,"t":"2025-10-20T04:00:00Z","v":14489,"vw":47.969204},{"c":48.2519,"h":48.33,"l":47.94,"n":211,"o":47.95,"t":"2025-10-21T04:00:00Z","v":23819,"vw":48.226617},{"c":47.84,"h":48.2139,"l":47.6,"n":178,"o":48.2139,"t":"2025-10-22T04:00:00Z","v":23692,"vw":47.934602},{"c":48.16,"h":48.23,"l":47.8804,"n":126,"o":47.8804,"t":"2025-10-23T04:00:00Z","v":12420,"vw":48.113777},{"c":48.48,"h":48.65,"l":48.48,"n":162,"o":48.65,"t":"2025-10-24T04:00:00Z","v":15603,"vw":48.57216},{"c":48.94,"h":48.96,"l":48.72,"n":227,"o":48.92,"t":"2025-10-27T04:00:00Z","v":33794,"vw":48.857976},{"c":48.67,"h":48.9309,"l":48.66,"n":239,"o":48.91,"t":"2025-10-28T04:00:00Z","v":23426,"vw":48.781465},{"c":48.48,"h":48.8699,"l":48.37,"n":264,"o":48.81,"t":"2025-10-29T04:00:00Z","v":24798,"vw":48.721078},{"c":48,"h":48.46,"l":48,"n":168,"o":48.0919,"t":"2025-10-30T04:00:00Z","v":12522,"vw":48.287929},{"c":48.1789,"h":48.2508,"l":47.88,"n":259,"o":48.12,"t":"2025-10-31T04:00:00Z","v":51770,"vw":48.080383},{"c":48.09,"h":48.24,"l":47.6952,"n":291,"o":48.24,"t":"2025-11-03T05:00:00Z","v":81704,"vw":48.011162},{"c":47.46,"h":47.812,"l":47.44,"n":428,"o":47.5,"t":"2025-11-04T05:00:00Z","v":36646,"vw":47.564731},{"c":47.95,"h":48.1109,"l":47.49,"n":443,"o":47.49,"t":"2025-11-05T05:00:00Z","v":60912,"vw":47.980861},{"c":47.4759,"h":47.93,"l":47.3776,"n":167,"o":47.93,"t":"2025-11-06T05:00:00Z","v":20294,"vw":47.619827},{"c":47.66,"h":47.67,"l":46.985,"n":310,"o":47.27,"t":"2025-11-07T05:00:00Z","v":54823,"vw":47.335162},{"c":48.05,"h":48.17,"l":47.73,"n":275,"o":48.0899,"t":"2025-11-10T05:00:00Z","v":37041,"vw":48.012707},{"c":48.1965,"h":48.3177,"l":47.9902,"n":157,"o":48.04,"t":"2025-11-11T05:00:00Z","v":20423,"vw":48.195847},{"c":48.38,"h":48.6,"l":48.364,"n":233,"o":48.41,"t":"2025-11-12T05:00:00Z","v":26562,"vw":48.446828},{"c":47.664,"h":48.3547,"l":47.56,"n":182,"o":48.27,"t":"2025-11-13T05:00:00Z","v":19423,"vw":47.865291},{"c":47.5095,"h":47.82,"l":47.16,"n":260,"o":47.16,"t":"2025-11-14T05:00:00Z","v":37586,"vw":47.589443},{"c":46.763,"h":47.5199,"l":46.63,"n":302,"o":47.45,"t":"2025-11-17T05:00:00Z","v":31246,"vw":46.946216},{"c":46.69,"h":46.95,"l":46.3416,"n":310,"o":46.48,"t":"2025-11-18T05:00:00Z","v":137967,"vw":46.838494},{"c":46.76,"h":47.03,"l":46.55,"n":263,"o":46.75,"t":"2025-11-19T05:00:00Z","v":31288,"vw":46.756082},{"c":45.9476,"h":47.45,"l":45.91,"n":179,"o":47.32,"t":"2025-11-20T05:00:00Z","v":7944,"vw":46.500012},{"c":46.89,"h":47.1837,"l":46.1948,"n":232,"o":46.23,"t":"2025-11-21T05:00:00Z","v":21004,"vw":46.828855},{"c":47.45,"h":47.5742,"l":47.02,"n":236,"o":47.08,"t":"2025-11-24T05:00:00Z","v":24971,"vw":47.359639},{"c":48.19,"h":48.225,"l":47.47,"n":171,"o":47.48,"t":"2025-11-25T05:00:00Z","v":24418,"vw":47.949028},{"c":48.52,"h":48.72,"l":48.3566,"n":132,"o":48.3566,"t":"2025-11-26T05:00:00Z","v":11292,"vw":48.543949},{"c":48.87,"h":48.87,"l":48.6201,"n":66,"o":48.6201,"t":"2025-11-28T05:00:00Z","v":3121,"vw":48.753993},{"c":48.688,"h":48.955,"l":48.5845,"n":162,"o":48.5845,"t":"2025-12-01T05:00:00Z","v":8451,"vw":48.828778},{"c":48.8346,"h":48.97,"l":48.7199,"n":192,"o":48.94,"t":"2025-12-02T05:00:00Z","v":414264,"vw":48.964557},{"c":49.28,"h":49.32,"l":48.89,"n":479,"o":48.89,"t":"2025-12-03T05:00:00Z","v":61804,"vw":49.248278},{"c":49.274,"h":49.441,"l":49.18,"n":262,"o":49.3,"t":"2025-12-04T05:00:00Z","v":24639,"vw":49.286919},{"c":49.51,"h":49.66,"l":49.47,"n":241,"o":49.48,"t":"2025-12-05T05:00:00Z","v":19675,"vw":49.57004},{"c":49.394,"h":49.63,"l":49.3201,"n":395,"o":49.63,"t":"2025-12-08T05:00:00Z","v":42100,"vw":49.383791},{"c":49.37,"h":49.5974,"l":49.37,"n":220,"o":49.43,"t":"2025-12-09T05:00:00Z","v":16097,"vw":49.48524},{"c":50.22,"h":50.3105,"l":49.425,"n":192,"o":49.425,"t":"2025-12-10T05:00:00Z","v":16754,"vw":49.706196},{"c":50.4,"h":50.4099,"l":50.1,"n":172,"o":50.1,"t":"2025-12-11T05:00:00Z","v":18440,"vw":50.307705},{"c":49.75,"h":50.3425,"l":49.6399,"n":175,"o":50.3425,"t":"2025-12-12T05:00:00Z","v":15014,"vw":49.862915},{"c":49.62,"h":50.03,"l":49.5626,"n":259,"o":50.03,"t":"2025-12-15T05:00:00Z","v":30078,"vw":49.650023},{"c":49.3765,"h":49.58,"l":49.0986,"n":227,"o":49.58,"t":"2025-12-16T05:00:00Z","v":23614,"vw":49.309205},{"c":48.98,"h":49.4799,"l":48.9463,"n":163,"o":49.455,"t":"2025-12-17T05:00:00Z","v":12856,"vw":49.100674},{"c":49.27,"h":49.6104,"l":49.135,"n":235,"o":49.53,"t":"2025-12-18T05:00:00Z","v":28054,"vw":49.358711},{"c":49.5721,"h":49.71,"l":49.5201,"n":214,"o":49.54,"t":"2025-12-19T05:00:00Z","v":27886,"vw":49.619973},{"c":49.93,"h":49.96,"l":49.81,"n":282,"o":49.84,"t":"2025-12-22T05:00:00Z","v":42012,"vw":49.889403},{"c":49.5,"h":49.62,"l":49.4,"n":199,"o":49.62,"t":"2025-12-23T05:00:00Z","v":22703,"vw":49.498737},{"c":49.735,"h":49.77,"l":49.54,"n":277,"o":49.54,"t":"2025-12-24T05:00:00Z","v":23303,"vw":49.688855},{"c":49.785,"h":49.7899,"l":49.6303,"n":246,"o":49.75,"t":"2025-12-26T05:00:00Z","v":17806,"vw":49.703692},{"c":49.61,"h":49.67,"l":49.472,"n":194,"o":49.65,"t":"2025-12-29T05:00:00Z","v":13689,"vw":49.577966},{"c":49.49,"h":49.6899,"l":49.486,"n":153,"o":49.58,"t":"2025-12-30T05:00:00Z","v":19645,"vw":49.546894},{"c":49.08,"h":49.325,"l":49.056,"n":270,"o":49.31,"t":"2025-12-31T05:00:00Z","v":32032,"vw":49.224818},{"c":49.494,"h":49.58,"l":49.145,"n":537,"o":49.3,"t":"2026-01-02T05:00:00Z","v":324809,"vw":49.360881},{"c":49.98,"h":50.12,"l":49.75,"n":311,"o":49.75,"t":"2026-01-05T05:00:00Z","v":132063,"vw":50.03265},{"c":50.68,"h":50.7,"l":49.96,"n":359,"o":49.96,"t":"2026-01-06T05:00:00Z","v":122981,"vw":50.628282},{"c":50.25,"h":50.59,"l":50.19,"n":238,"o":50.59,"t":"2026-01-07T05:00:00Z","v":37726,"vw":50.334334},{"c":50.51,"h":50.61,"l":50.2,"n":215,"o":50.2,"t":"2026-01-08T05:00:00Z","v":847071,"vw":50.41839},{"c":50.91,"h":50.951,"l":50.465,"n":290,"o":50.7,"t":"2026-01-09T05:00:00Z","v":31999,"vw":50.80948},{"c":50.83,"h":50.8733,"l":50.59,"n":374,"o":50.59,"t":"2026-01-12T05:00:00Z","v":31490,"vw":50.768626},{"c":50.72,"h":50.905,"l":50.63,"n":298,"o":50.905,"t":"2026-01-13T05:00:00Z","v":118948,"vw":50.688456},{"c":50.73,"h":50.7892,"l":50.5015,"n":497,"o":50.64,"t":"2026-01-14T05:00:00Z","v":108230,"vw":50.631143},{"c":51.05,"h":51.238,"l":51.03,"n":296,"o":51.05,"t":"2026-01-15T05:00:00Z","v":149780,"vw":51.077431},{"c":50.87,"h":51.05,"l":50.8335,"n":284,"o":51.05,"t":"2026-01-16T05:00:00Z","v":169169,"vw":50.932749},{"c":49.998,"h":50.508,"l":49.94,"n":486,"o":50.25,"t":"2026-01-20T05:00:00Z","v":103865,"vw":50.107683},{"c":50.95,"h":51.16,"l":50.26,"n":322,"o":50.26,"t":"2026-01-21T05:00:00Z","v":73063,"vw":50.704897},{"c":51.19,"h":51.47,"l":51.1,"n":826,"o":51.26,"t":"2026-01-22T05:00:00Z","v":629440,"vw":51.304476},{"c":50.84,"h":51.07,"l":50.6768,"n":250,"o":51.07,"t":"2026-01-23T05:00:00Z","v":35303,"vw":50.851283},{"c":51.03,"h":51.07,"l":50.87,"n":216,"o":50.91,"t":"2026-01-26T05:00:00Z","v":139696,"vw":50.944215},{"c":51.1,"h":51.1787,"l":51.0064,"n":248,"o":51.0064,"t":"2026-01-27T05:00:00Z","v":24619,"vw":51.09769},{"c":51.145,"h":51.3428,"l":51.1205,"n":265,"o":51.3428,"t":"2026-01-28T05:00:00Z","v":12410,"vw":51.2281},{"c":51.14,"h":51.32,"l":50.6225,"n":448,"o":51.32,"t":"2026-01-29T05:00:00Z","v":31010,"vw":50.966164},{"c":50.78,"h":51.08,"l":50.5,"n":469,"o":51.06,"t":"2026-01-30T05:00:00Z","v":32413,"vw":50.789983},{"c":51.245,"h":51.3601,"l":50.58,"n":255,"o":50.58,"t":"2026-02-02T05:00:00Z","v":25969,"vw":51.194112},{"c":50.88,"h":51.4392,"l":50.46,"n":302,"o":51.22,"t":"2026-02-03T05:00:00Z","v":38009,"vw":51.074967},{"c":51.14,"h":51.35,"l":50.82,"n":256,"o":51,"t":"2026-02-04T05:00:00Z","v":26332,"vw":51.097048},{"c":50.6595,"h":51.045,"l":50.525,"n":238,"o":50.83,"t":"2026-02-05T05:00:00Z","v":84464,"vw":50.66596},{"c":52.03,"h":52.09,"l":51.15,"n":287,"o":51.15,"t":"2026-02-06T05:00:00Z","v":26874,"vw":51.842046},{"c":52.1,"h":52.23,"l":51.7201,"n":312,"o":51.81,"t":"2026-02-09T05:00:00Z","v":42106,"vw":52.017107},{"c":52.11,"h":52.3,"l":52.06,"n":347,"o":52.135,"t":"2026-02-10T05:00:00Z","v":83367,"vw":52.210107},{"c":52.18,"h":52.47,"l":52.02,"n":485,"o":52.47,"t":"2026-02-11T05:00:00Z","v":49794,"vw":52.190968},{"c":51.33,"h":52.64,"l":51.185,"n":443,"o":52.64,"t":"2026-02-12T05:00:00Z","v":53933,"vw":51.773514},{"c":51.68,"h":51.9,"l":51.29,"n":431,"o":51.29,"t":"2026-02-13T05:00:00Z","v":32403,"vw":51.655248},{"c":51.5,"h":51.6297,"l":50.9889,"n":412,"o":51.56,"t":"2026-02-17T05:00:00Z","v":41854,"vw":51.431596},{"c":51.94,"h":52.1,"l":51.5675,"n":275,"o":51.61,"t":"2026-02-18T05:00:00Z","v":26353,"vw":51.948891},{"c":51.7,"h":51.7192,"l":51.4701,"n":329,"o":51.7,"t":"2026-02-19T05:00:00Z","v":94867,"vw":51.60963},{"c":51.98,"h":52.0699,"l":51.54,"n":511,"o":51.54,"t":"2026-02-20T05:00:00Z","v":27022,"vw":51.877628},{"c":51.04,"h":51.83,"l":50.8907,"n":396,"o":51.71,"t":"2026-02-23T05:00:00Z","v":27691,"vw":51.136},{"c":51.43,"h":51.575,"l":51.1,"n":205,"o":51.1,"t":"2026-02-24T05:00:00Z","v":13125,"vw":51.464098},{"c":51.76,"h":51.77,"l":51.425,"n":211,"o":51.69,"t":"2026-02-25T05:00:00Z","v":16069,"vw":51.61756},{"c":51.76,"h":51.88,"l":51.35,"n":317,"o":51.88,"t":"2026-02-26T05:00:00Z","v":26305,"vw":51.679697},{"c":51.454,"h":51.454,"l":51.0302,"n":326,"o":51.18,"t":"2026-02-27T05:00:00Z","v":18057,"vw":51.200355},{"c":51.45,"h":51.57,"l":50.97,"n":393,"o":50.97,"t":"2026-03-02T05:00:00Z","v":25837,"vw":51.289797},{"c":50.75,"h":50.925,"l":49.91,"n":367,"o":50.45,"t":"2026-03-03T05:00:00Z","v":399382,"vw":50.803171},{"c":51.0187,"h":51.12,"l":50.656,"n":283,"o":51.12,"t":"2026-03-04T05:00:00Z","v":20575,"vw":51.031357},{"c":50.64,"h":51.1197,"l":50.2978,"n":428,"o":50.8,"t":"2026-03-05T05:00:00Z","v":25048,"vw":50.621821},{"c":49.78,"h":50.0099,"l":49.51,"n":663,"o":49.63,"t":"2026-03-06T05:00:00Z","v":70916,"vw":49.708896},{"c":50.07,"h":50.2068,"l":48.77,"n":451,"o":49.27,"t":"2026-03-09T04:00:00Z","v":45026,"vw":49.427929},{"c":49.9,"h":50.54,"l":49.7906,"n":688,"o":50.13,"t":"2026-03-10T04:00:00Z","v":78115,"vw":50.098446},{"c":49.9,"h":50.08,"l":49.6539,"n":284,"o":49.8633,"t":"2026-03-11T04:00:00Z","v":17367,"vw":49.790744},{"c":49.1,"h":49.5149,"l":49.1,"n":256,"o":49.44,"t":"2026-03-12T04:00:00Z","v":70813,"vw":49.376626},{"c":48.938,"h":49.58,"l":48.935,"n":286,"o":49.36,"t":"2026-03-13T04:00:00Z","v":157944,"vw":49.045514},{"c":49.3763,"h":49.6699,"l":49.34,"n":498,"o":49.46,"t":"2026-03-16T04:00:00Z","v":49803,"vw":49.450612},{"c":49.71,"h":50.01,"l":49.66,"n":353,"o":49.68,"t":"2026-03-17T04:00:00Z","v":39307,"vw":49.760221},{"c":49.16,"h":49.6854,"l":49.1232,"n":177,"o":49.51,"t":"2026-03-18T04:00:00Z","v":28309,"vw":49.360094},{"c":49.196,"h":49.46,"l":48.63,"n":293,"o":48.63,"t":"2026-03-19T04:00:00Z","v":255142,"vw":48.934845},{"c":48.42,"h":49.13,"l":48.23,"n":219,"o":49.13,"t":"2026-03-20T04:00:00Z","v":14842,"vw":48.704769},{"c":49.06,"h":49.61,"l":48.95,"n":514,"o":49.15,"t":"2026-03-23T04:00:00Z","v":78656,"vw":49.209159},{"c":48.98,"h":49.1918,"l":48.5,"n":234,"o":48.52,"t":"2026-03-24T04:00:00Z","v":22855,"vw":48.972713},{"c":49.22,"h":49.47,"l":48.9099,"n":299,"o":49.44,"t":"2026-03-25T04:00:00Z","v":18355,"vw":49.221841},{"c":48.605,"h":49.3,"l":48.57,"n":233,"o":48.79,"t":"2026-03-26T04:00:00Z","v":322076,"vw":48.824151},{"c":47.84,"h":48.44,"l":47.76,"n":253,"o":48.44,"t":"2026-03-27T04:00:00Z","v":29233,"vw":47.977232},{"c":47.59,"h":48.35,"l":47.38,"n":192,"o":48.35,"t":"2026-03-30T04:00:00Z","v":28620,"vw":47.673818},{"c":48.86,"h":48.88,"l":47.9697,"n":255,"o":48.0649,"t":"2026-03-31T04:00:00Z","v":54755,"vw":48.602842},{"c":49.23,"h":49.47,"l":49.04,"n":276,"o":49.04,"t":"2026-04-01T04:00:00Z","v":44184,"vw":49.298255},{"c":49.37,"h":49.37,"l":48.61,"n":193,"o":48.61,"t":"2026-04-02T04:00:00Z","v":25213,"vw":49.227322},{"c":49.58,"h":49.6099,"l":49.32,"n":217,"o":49.32,"t":"2026-04-06T04:00:00Z","v":20379,"vw":49.466369},{"c":49.6,"h":49.71,"l":49.22,"n":245,"o":49.52,"t":"2026-04-07T04:00:00Z","v":29159,"vw":49.414701},{"c":50.906,"h":50.96,"l":50.6325,"n":153,"o":50.81,"t":"2026-04-08T04:00:00Z","v":15202,"vw":50.798224},{"c":51.1009,"h":51.16,"l":50.665,"n":200,"o":50.73,"t":"2026-04-09T04:00:00Z","v":28951,"vw":51.074089},{"c":50.81,"h":51.29,"l":50.81,"n":186,"o":51.29,"t":"2026-04-10T04:00:00Z","v":17431,"vw":50.964731},{"c":51.52,"h":51.52,"l":50.65,"n":258,"o":50.65,"t":"2026-04-13T04:00:00Z","v":17152,"vw":51.10926},{"c":51.81,"h":51.8585,"l":51.5931,"n":160,"o":51.63,"t":"2026-04-14T04:00:00Z","v":14439,"vw":51.77396},{"c":51.94,"h":52.03,"l":51.68,"n":217,"o":51.83,"t":"2026-04-15T04:00:00Z","v":34164,"vw":51.826869},{"c":52.319,"h":52.3499,"l":52.03,"n":432,"o":52.06,"t":"2026-04-16T04:00:00Z","v":66994,"vw":52.246551},{"c":53.062,"h":53.285,"l":52.73,"n":181,"o":52.73,"t":"2026-04-17T04:00:00Z","v":18620,"vw":53.072195},{"c":53.26,"h":53.3,"l":52.95,"n":182,"o":52.95,"t":"2026-04-20T04:00:00Z","v":55850,"vw":53.205009},{"c":53.16,"h":53.705,"l":53.05,"n":258,"o":53.5197,"t":"2026-04-21T04:00:00Z","v":59673,"vw":53.390934},{"c":53.3,"h":53.435,"l":53.15,"n":168,"o":53.435,"t":"2026-04-22T04:00:00Z","v":29234,"vw":53.254706},{"c":53.16,"h":53.4,"l":52.91,"n":188,"o":53.26,"t":"2026-04-23T04:00:00Z","v":35190,"vw":53.283998},{"c":53.47,"h":53.58,"l":53.34,"n":208,"o":53.54,"t":"2026-04-24T04:00:00Z","v":34798,"vw":53.456869},{"c":53.51,"h":53.5876,"l":53.42,"n":167,"o":53.4711,"t":"2026-04-27T04:00:00Z","v":14109,"vw":53.484027},{"c":53.0721,"h":53.19,"l":52.9299,"n":166,"o":53.19,"t":"2026-04-28T04:00:00Z","v":16800,"vw":53.039098},{"c":53.2,"h":53.27,"l":53.02,"n":180,"o":53.22,"t":"2026-04-29T04:00:00Z","v":18975,"vw":53.165788},{"c":53.87,"h":53.92,"l":53.4006,"n":189,"o":53.4006,"t":"2026-04-30T04:00:00Z","v":29922,"vw":53.745908},{"c":53.97,"h":54.2199,"l":53.97,"n":196,"o":54.039,"t":"2026-05-01T04:00:00Z","v":24215,"vw":54.049152},{"c":53.72,"h":54.1668,"l":53.61,"n":200,"o":53.95,"t":"2026-05-04T04:00:00Z","v":22711,"vw":53.767843},{"c":54.4505,"h":54.57,"l":54.04,"n":199,"o":54.04,"t":"2026-05-05T04:00:00Z","v":77882,"vw":54.469755},{"c":55.2392,"h":55.2399,"l":54.9101,"n":169,"o":54.93,"t":"2026-05-06T04:00:00Z","v":19492,"vw":55.040246},{"c":54.7581,"h":55.2888,"l":54.67,"n":227,"o":55.26,"t":"2026-05-07T04:00:00Z","v":348476,"vw":54.762268},{"c":55.4569,"h":55.4641,"l":55.005,"n":193,"o":55.15,"t":"2026-05-08T04:00:00Z","v":77624,"vw":55.411686},{"c":55.4169,"h":55.6,"l":55.33,"n":162,"o":55.58,"t":"2026-05-11T04:00:00Z","v":16681,"vw":55.449027},{"c":54.9,"h":55.18,"l":54.39,"n":191,"o":55.18,"t":"2026-05-12T04:00:00Z","v":23907,"vw":54.799065},{"c":55.0586,"h":55.16,"l":54.758,"n":392,"o":55.06,"t":"2026-05-13T04:00:00Z","v":42378,"vw":54.871192},{"c":55.3167,"h":55.5663,"l":55.27,"n":178,"o":55.34,"t":"2026-05-14T04:00:00Z","v":24006,"vw":55.375501},{"c":54.55,"h":54.78,"l":54.55,"n":346,"o":54.78,"t":"2026-05-15T04:00:00Z","v":35670,"vw":54.70652},{"c":54.4998,"h":54.69,"l":54.21,"n":297,"o":54.69,"t":"2026-05-18T04:00:00Z","v":16164,"vw":54.444175},{"c":54.2,"h":54.49,"l":53.95,"n":160,"o":54.14,"t":"2026-05-19T04:00:00Z","v":54882,"vw":54.347398},{"c":55.0389,"h":55.0389,"l":54.3813,"n":155,"o":54.42,"t":"2026-05-20T04:00:00Z","v":16861,"vw":54.821604},{"c":55.327,"h":55.33,"l":54.605,"n":169,"o":54.605,"t":"2026-05-21T04:00:00Z","v":490621,"vw":55.139852},{"c":56.0535,"h":56.19,"l":55.7,"n":207,"o":55.7,"t":"2026-05-22T04:00:00Z","v":26770,"vw":56.025698},{"c":56.8655,"h":56.88,"l":56.47,"n":215,"o":56.58,"t":"2026-05-26T04:00:00Z","v":22263,"vw":56.74562},{"c":56.8,"h":57.1884,"l":56.72,"n":331,"o":57.05,"t":"2026-05-27T04:00:00Z","v":24151,"vw":56.860144},{"c":57.08,"h":57.2599,"l":56.67,"n":194,"o":56.82,"t":"2026-05-28T04:00:00Z","v":32314,"vw":56.980548},{"c":57.55,"h":57.5989,"l":57.44,"n":178,"o":57.51,"t":"2026-05-29T04:00:00Z","v":20899,"vw":57.53917},{"c":58.03,"h":58.11,"l":57.43,"n":188,"o":57.43,"t":"2026-06-01T04:00:00Z","v":21855,"vw":57.936223},{"c":58.59,"h":58.59,"l":58.1,"n":336,"o":58.1,"t":"2026-06-02T04:00:00Z","v":147995,"vw":58.518411},{"c":58.42,"h":58.5899,"l":58.26,"n":229,"o":58.55,"t":"2026-06-03T04:00:00Z","v":22755,"vw":58.495269},{"c":58.43,"h":58.55,"l":57.99,"n":266,"o":57.99,"t":"2026-06-04T04:00:00Z","v":15451,"vw":58.379659},{"c":56.62,"h":57.91,"l":56.6001,"n":280,"o":57.79,"t":"2026-06-05T04:00:00Z","v":71255,"vw":57.18077},{"c":57.12,"h":57.5369,"l":57.075,"n":232,"o":57.28,"t":"2026-06-08T04:00:00Z","v":19012,"vw":57.283803},{"c":57.14,"h":57.96,"l":55.76,"n":265,"o":57.49,"t":"2026-06-09T04:00:00Z","v":24205,"vw":56.889989},{"c":56.2362,"h":57.44,"l":56.23,"n":225,"o":56.83,"t":"2026-06-10T04:00:00Z","v":30734,"vw":56.710786},{"c":57.62,"h":57.71,"l":56.3103,"n":294,"o":56.55,"t":"2026-06-11T04:00:00Z","v":53714,"vw":56.964017},{"c":58.15,"h":58.28,"l":57.47,"n":209,"o":57.72,"t":"2026-06-12T04:00:00Z","v":21915,"vw":58.031058},{"c":58.79,"h":59.2,"l":58.79,"n":242,"o":59,"t":"2026-06-15T04:00:00Z","v":22354,"vw":58.992061},{"c":58.23,"h":59.085,"l":58.23,"n":260,"o":59.085,"t":"2026-06-16T04:00:00Z","v":181626,"vw":58.537988},{"c":57.49,"h":58.64,"l":57.49,"n":216,"o":58.5,"t":"2026-06-17T04:00:00Z","v":43412,"vw":58.309453},{"c":58.3194,"h":58.4756,"l":58.2062,"n":226,"o":58.4,"t":"2026-06-18T04:00:00Z","v":30453,"vw":58.359655},{"c":58.59,"h":58.81,"l":58.3401,"n":254,"o":58.53,"t":"2026-06-22T04:00:00Z","v":30544,"vw":58.505865},{"c":57.32,"h":57.6842,"l":57.05,"n":278,"o":57.11,"t":"2026-06-23T04:00:00Z","v":27308,"vw":57.399096},{"c":57.44,"h":57.84,"l":57.13,"n":372,"o":57.39,"t":"2026-06-24T04:00:00Z","v":35187,"vw":57.523606},{"c":58.17,"h":58.4991,"l":57.9535,"n":325,"o":58.48,"t":"2026-06-25T04:00:00Z","v":26623,"vw":58.249281},{"c":57.79,"h":57.995,"l":57.6169,"n":225,"o":57.68,"t":"2026-06-26T04:00:00Z","v":30544,"vw":57.801462},{"c":58.385,"h":58.385,"l":57.7764,"n":278,"o":58.02,"t":"2026-06-29T04:00:00Z","v":12877,"vw":58.179897},{"c":58.64,"h":58.76,"l":58.2701,"n":405,"o":58.34,"t":"2026-06-30T04:00:00Z","v":38324,"vw":58.633836},{"c":58.23,"h":58.62,"l":58.23,"n":1389,"o":58.28,"t":"2026-07-01T04:00:00Z","v":311313,"vw":58.552956},{"c":57.82,"h":58.65,"l":57.355,"n":447,"o":58.39,"t":"2026-07-02T04:00:00Z","v":34953,"vw":57.777145},{"c":58.12,"h":58.2386,"l":58.04,"n":299,"o":58.14,"t":"2026-07-06T04:00:00Z","v":34418,"vw":58.135008},{"c":57.74,"h":58.015,"l":57.61,"n":284,"o":57.9,"t":"2026-07-07T04:00:00Z","v":20494,"vw":57.764266},{"c":57.45,"h":57.49,"l":56.975,"n":297,"o":57.4,"t":"2026-07-08T04:00:00Z","v":30778,"vw":57.340044},{"c":58.15,"h":58.3468,"l":57.738,"n":223,"o":57.8,"t":"2026-07-09T04:00:00Z","v":19519,"vw":58.20515},{"c":58.3,"h":58.43,"l":58.12,"n":261,"o":58.28,"t":"2026-07-10T04:00:00Z","v":20972,"vw":58.341587},{"c":57.99,"h":58.2896,"l":57.875,"n":437,"o":58.26,"t":"2026-07-13T04:00:00Z","v":53849,"vw":58.025115},{"c":57.99,"h":58.21,"l":57.875,"n":446,"o":58.16,"t":"2026-07-14T04:00:00Z","v":121483,"vw":58.00679},{"c":57.83,"h":58.22,"l":57.575,"n":294,"o":58.22,"t":"2026-07-15T04:00:00Z","v":67424,"vw":57.756847},{"c":57.89,"h":58.0599,"l":57.67,"n":437,"o":57.67,"t":"2026-07-16T04:00:00Z","v":57237,"vw":57.917975},{"c":57.46,"h":57.7799,"l":57.33,"n":343,"o":57.33,"t":"2026-07-17T04:00:00Z","v":54030,"vw":57.505593},{"c":57.23,"h":57.72,"l":57.23,"n":241,"o":57.72,"t":"2026-07-20T04:00:00Z","v":18117,"vw":57.39613},{"c":57.82,"h":57.87,"l":57.4701,"n":244,"o":57.71,"t":"2026-07-21T04:00:00Z","v":27172,"vw":57.783716},{"c":57.78,"h":58.065,"l":57.71,"n":219,"o":57.71,"t":"2026-07-22T04:00:00Z","v":28840,"vw":57.882866},{"c":57.22,"h":57.5412,"l":57.03,"n":352,"o":57.345,"t":"2026-07-23T04:00:00Z","v":42487,"vw":57.20275},{"c":57.36,"h":57.7966,"l":57.25,"n":454,"o":57.25,"t":"2026-07-24T04:00:00Z","v":51015,"vw":57.469891},{"c":57.69,"h":57.96,"l":57.43,"n":312,"o":57.73,"t":"2026-07-27T04:00:00Z","v":29348,"vw":57.600435},{"c":57.95,"h":58.06,"l":57.49,"n":496,"o":57.53,"t":"2026-07-28T04:00:00Z","v":51308,"vw":57.874841},{"c":57.13,"h":58.13,"l":57.13,"n":575,"o":57.92,"t":"2026-07-29T04:00:00Z","v":52190,"vw":57.50737},{"c":57.685,"h":57.73,"l":57.17,"n":218,"o":57.56,"t":"2026-07-30T04:00:00Z","v":14184,"vw":57.527769},{"c":57.72,"h":58.01,"l":57.28,"n":421,"o":58.01,"t":"2026-07-31T04:00:00Z","v":37057,"vw":57.670295},{"c":58.41,"h":58.46,"l":58.0003,"n":241,"o":58.0003,"t":"2026-08-03T04:00:00Z","v":21271,"vw":58.318029},{"c":59.82,"h":59.86,"l":58.6993,"n":269,"o":58.7,"t":"2026-08-04T04:00:00Z","v":30812,"vw":59.620267},{"c":59.45,"h":60.02,"l":59.44,"n":301,"o":59.9,"t":"2026-08-05T04:00:00Z","v":80141,"vw":59.628247},{"c":59.27,"h":59.603,"l":59.155,"n":208,"o":59.27,"t":"2026-08-06T04:00:00Z","v":13113,"vw":59.371958},{"c":59.89,"h":59.89,"l":59.508,"n":222,"o":59.7,"t":"2026-08-07T04:00:00Z","v":21896,"vw":59.7688},{"c":59.74,"h":59.88,"l":59.7,"n":283,"o":59.7896,"t":"2026-08-10T04:00:00Z","v":24373,"vw":59.815246},{"c":59.74,"h":60.04,"l":59.72,"n":208,"o":59.79,"t":"2026-08-11T04:00:00Z","v":72059,"vw":59.827192},{"c":60.03,"h":60.08,"l":59.76,"n":430,"o":59.96,"t":"2026-08-12T04:00:00Z","v":24973,"vw":59.943604},{"c":60.63,"h":60.64,"l":60.2,"n":283,"o":60.2,"t":"2026-08-13T04:00:00Z","v":39150,"vw":60.470407},{"c":60.51,"h":60.64,"l":60.39,"n":290,"o":60.64,"t":"2026-08-14T04:00:00Z","v":39568,"vw":60.465962},{"c":60.17,"h":60.43,"l":60.17,"n":312,"o":60.43,"t":"2026-08-17T04:00:00Z","v":230712,"vw":60.295422},{"c":59.58,"h":59.88,"l":59.58,"n":366,"o":59.88,"t":"2026-08-18T04:00:00Z","v":518917,"vw":59.695208},{"c":59.63,"h":60.0462,"l":59.59,"n":251,"o":60.045,"t":"2026-08-19T04:00:00Z","v":69696,"vw":59.891401},{"c":59.27,"h":59.62,"l":59.27,"n":248,"o":59.59,"t":"2026-08-20T04:00:00Z","v":41301,"vw":59.414108},{"c":59.6504,"h":59.7586,"l":59.6,"n":184,"o":59.64,"t":"2026-08-21T04:00:00Z","v":43372,"vw":59.664448},{"c":59.3958,"h":59.4673,"l":59.285,"n":274,"o":59.46,"t":"2026-08-24T04:00:00Z","v":41140,"vw":59.362889},{"c":59.48,"h":59.54,"l":59.31,"n":393,"o":59.54,"t":"2026-08-25T04:00:00Z","v":33370,"vw":59.424026},{"c":59.62,"h":59.73,"l":59.41,"n":252,"o":59.41,"t":"2026-08-26T04:00:00Z","v":31545,"vw":59.606707},{"c":59.96,"h":59.9781,"l":59.7273,"n":197,"o":59.81,"t":"2026-08-27T04:00:00Z","v":17758,"vw":59.860772},{"c":59.62,"h":60.12,"l":59.53,"n":258,"o":60.02,"t":"2026-08-28T04:00:00Z","v":23898,"vw":59.854609},{"c":59.33,"h":59.54,"l":59.31,"n":366,"o":59.54,"t":"2026-08-31T04:00:00Z","v":39739,"vw":59.36363},{"c":58.94,"h":59.1509,"l":58.78,"n":331,"o":59.11,"t":"2026-09-01T04:00:00Z","v":38440,"vw":58.938609},{"c":59.41,"h":59.48,"l":59.0228,"n":274,"o":59.04,"t":"2026-09-02T04:00:00Z","v":361964,"vw":59.374145},{"c":59.89,"h":59.91,"l":59.42,"n":286,"o":59.61,"t":"2026-09-03T04:00:00Z","v":23956,"vw":59.73262},{"c":59.94,"h":60.02,"l":59.77,"n":233,"o":59.77,"t":"2026-09-04T04:00:00Z","v":38713,"vw":59.943335},{"c":59.44,"h":59.9,"l":59.425,"n":277,"o":59.9,"t":"2026-09-08T04:00:00Z","v":364797,"vw":59.569197},{"c":59.15,"h":59.41,"l":59.12,"n":304,"o":59.41,"t":"2026-09-09T04:00:00Z","v":30523,"vw":59.208292},{"c":58.69,"h":58.9,"l":58.68,"n":332,"o":58.81,"t":"2026-09-10T04:00:00Z","v":44650,"vw":58.801668},{"c":59.37,"h":59.4279,"l":59.22,"n":283,"o":59.25,"t":"2026-09-11T04:00:00Z","v":40585,"vw":59.298309},{"c":59.04,"h":59.28,"l":58.9,"n":249,"o":58.935,"t":"2026-09-14T04:00:00Z","v":59482,"vw":59.163528},{"c":58.85,"h":59.01,"l":58.78,"n":202,"o":59.01,"t":"2026-09-15T04:00:00Z","v":21827,"vw":58.873901},{"c":58.36,"h":59.04,"l":57.95,"n":312,"o":59.04,"t":"2026-09-16T04:00:00Z","v":29556,"vw":58.585158},{"c":58.92,"h":59.05,"l":58.815,"n":267,"o":59.05,"t":"2026-09-17T04:00:00Z","v":39939,"vw":58.950535},{"c":58.685,"h":59.03,"l":58.44,"n":236,"o":59.03,"t":"2026-09-18T04:00:00Z","v":43650,"vw":58.535659},{"c":59.27,"h":59.36,"l":58.87,"n":338,"o":58.925,"t":"2026-09-21T04:00:00Z","v":139252,"vw":59.241931},{"c":59.1,"h":59.1813,"l":58.88,"n":282,"o":59.17,"t":"2026-09-22T04:00:00Z","v":36109,"vw":59.046954},{"c":58.71,"h":59.1,"l":58.65,"n":518,"o":59.1,"t":"2026-09-23T04:00:00Z","v":152846,"vw":58.835641},{"c":58.36,"h":58.5601,"l":58.172,"n":380,"o":58.44,"t":"2026-09-24T04:00:00Z","v":34748,"vw":58.314088},{"c":58.73,"h":58.79,"l":58.4,"n":238,"o":58.55,"t":"2026-09-25T04:00:00Z","v":33692,"vw":58.627375},{"c":58.16,"h":58.38,"l":57.94,"n":389,"o":58.35,"t":"2026-09-28T04:00:00Z","v":48574,"vw":58.159121},{"c":58.19,"h":58.31,"l":57.88,"n":355,"o":58.31,"t":"2026-09-29T04:00:00Z","v":39600,"vw":58.051506},{"c":57.92,"h":58.4,"l":57.92,"n":273,"o":58.4,"t":"2026-09-30T04:00:00Z","v":33308,"vw":58.198694},{"c":58.4,"h":58.46,"l":57.7876,"n":358,"o":58.11,"t":"2026-10-01T04:00:00Z","v":33781,"vw":58.087176},{"c":58.69,"h":58.89,"l":58.5838,"n":371,"o":58.88,"t":"2026-10-02T04:00:00Z","v":64274,"vw":58.735978},{"c":58.91,"h":59.05,"l":58.52,"n":361,"o":58.72,"t":"2026-10-05T04:00:00Z","v":72120,"vw":58.870187},{"c":59.09,"h":59.2562,"l":59.01,"n":376,"o":59.16,"t":"2026-10-06T04:00:00Z","v":97942,"vw":59.128052},{"c":58.68,"h":58.77,"l":58.49,"n":362,"o":58.63,"t":"2026-10-07T04:00:00Z","v":42582,"vw":58.639087},{"c":58.72,"h":58.8,"l":58.37,"n":373,"o":58.5,"t":"2026-10-08T04:00:00Z","v":35688,"vw":58.579106},{"c":58.895,"h":58.9578,"l":58.76,"n":186,"o":58.87,"t":"2026-10-09T04:00:00Z","v":12967,"vw":58.861167},{"c":58.79,"h":58.96,"l":58.76,"n":292,"o":58.96,"t":"2026-10-12T04:00:00Z","v":141930,"vw":58.786068},{"c":58.82,"h":58.94,"l":58.535,"n":2006,"o":58.77,"t":"2026-10-13T04:00:00Z","v":385407,"vw":58.867673},{"c":58.2,"h":58.578,"l":57.93,"n":552,"o":58.47,"t":"2026-10-14T04:00:00Z","v":67647,"vw":58.135075},{"c":58.84,"h":58.84,"l":58,"n":494,"o":58,"t":"2026-10-15T04:00:00Z","v":39981,"vw":58.582479},{"c":58.14,"h":58.925,"l":58.01,"n":386,"o":58.91,"t":"2026-10-16T04:00:00Z","v":105029,"vw":58.225608},{"c":58.18,"h":58.42,"l":58.13,"n":451,"o":58.21,"t":"2026-10-19T04:00:00Z","v":38530,"vw":58.24125},{"c":58.72,"h":58.86,"l":58.06,"n":278,"o":58.06,"t":"2026-10-20T04:00:00Z","v":24475,"vw":58.666348},{"c":58.98,"h":59.07,"l":58.775,"n":350,"o":59.04,"t":"2026-10-21T04:00:00Z","v":43186,"vw":58.98249},{"c":58.875,"h":58.875,"l":58.36,"n":292,"o":58.41,"t":"2026-10-22T04:00:00Z","v":39649,"vw":58.644595}],"volatilityBars":[{"c":58.925,"h":58.925,"l":58.925,"n":2,"o":58.925,"t":"2026-09-21T13:45:00Z","v":188,"vw":58.925},{"c":58.87,"h":58.87,"l":58.87,"n":2,"o":58.87,"t":"2026-09-21T14:00:00Z","v":101,"vw":58.87},{"c":59.01,"h":59.01,"l":58.975,"n":2,"o":58.975,"t":"2026-09-21T14:15:00Z","v":841,"vw":58.993353},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-09-21T14:45:00Z","v":215,"vw":58.98},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-21T15:00:00Z","v":100,"vw":59},{"c":59.04,"h":59.07,"l":59.03,"n":42,"o":59.06,"t":"2026-09-21T15:15:00Z","v":10528,"vw":59.039214},{"c":59.105,"h":59.105,"l":59.06,"n":6,"o":59.06,"t":"2026-09-21T15:30:00Z","v":615,"vw":59.077959},{"c":59.125,"h":59.16,"l":59.12,"n":8,"o":59.1299,"t":"2026-09-21T15:45:00Z","v":1620,"vw":59.133998},{"c":59.16,"h":59.16,"l":59.12,"n":10,"o":59.12,"t":"2026-09-21T16:00:00Z","v":858,"vw":59.14645},{"c":59.19,"h":59.19,"l":59.19,"n":1,"o":59.19,"t":"2026-09-21T16:15:00Z","v":100,"vw":59.19},{"c":59.19,"h":59.24,"l":59.19,"n":3,"o":59.21,"t":"2026-09-21T16:30:00Z","v":987,"vw":59.199504},{"c":59.22,"h":59.22,"l":59.22,"n":1,"o":59.22,"t":"2026-09-21T17:00:00Z","v":100,"vw":59.22},{"c":59.265,"h":59.265,"l":59.265,"n":1,"o":59.265,"t":"2026-09-21T17:15:00Z","v":221,"vw":59.265},{"c":59.2351,"h":59.2351,"l":59.22,"n":2,"o":59.22,"t":"2026-09-21T17:30:00Z","v":7641,"vw":59.220202},{"c":59.26,"h":59.26,"l":59.22,"n":9,"o":59.2414,"t":"2026-09-21T17:45:00Z","v":97137,"vw":59.259783},{"c":59.28,"h":59.29,"l":59.27,"n":12,"o":59.27,"t":"2026-09-21T18:00:00Z","v":728,"vw":59.282224},{"c":59.32,"h":59.3299,"l":59.32,"n":2,"o":59.3299,"t":"2026-09-21T18:30:00Z","v":350,"vw":59.327071},{"c":59.35,"h":59.36,"l":59.341,"n":34,"o":59.345,"t":"2026-09-21T18:45:00Z","v":6213,"vw":59.352998},{"c":59.3183,"h":59.36,"l":59.3183,"n":14,"o":59.35,"t":"2026-09-21T19:00:00Z","v":2284,"vw":59.34436},{"c":59.34,"h":59.34,"l":59.335,"n":14,"o":59.34,"t":"2026-09-21T19:15:00Z","v":1782,"vw":59.339662},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-09-21T19:30:00Z","v":100,"vw":59.34},{"c":59.27,"h":59.27,"l":59.27,"n":24,"o":59.27,"t":"2026-09-21T19:45:00Z","v":4387,"vw":59.27},{"c":59.17,"h":59.17,"l":59.17,"n":5,"o":59.17,"t":"2026-09-22T13:30:00Z","v":1129,"vw":59.17},{"c":59.1813,"h":59.1813,"l":59.1485,"n":4,"o":59.1485,"t":"2026-09-22T13:45:00Z","v":1813,"vw":59.164171},{"c":59,"h":59.09,"l":59,"n":12,"o":59.06,"t":"2026-09-22T14:30:00Z","v":688,"vw":59.05},{"c":58.9414,"h":58.95,"l":58.94,"n":7,"o":58.95,"t":"2026-09-22T14:45:00Z","v":3451,"vw":58.941612},{"c":59.03,"h":59.03,"l":58.98,"n":3,"o":58.98,"t":"2026-09-22T15:00:00Z","v":905,"vw":58.993591},{"c":58.96,"h":58.99,"l":58.95,"n":12,"o":58.97,"t":"2026-09-22T15:15:00Z","v":5637,"vw":58.971674},{"c":58.88,"h":58.93,"l":58.88,"n":3,"o":58.93,"t":"2026-09-22T15:30:00Z","v":495,"vw":58.890638},{"c":58.98,"h":58.98,"l":58.975,"n":2,"o":58.975,"t":"2026-09-22T16:00:00Z","v":280,"vw":58.976786},{"c":58.9865,"h":58.9865,"l":58.9865,"n":1,"o":58.9865,"t":"2026-09-22T16:15:00Z","v":157,"vw":58.9865},{"c":59.02,"h":59.02,"l":59.02,"n":1,"o":59.02,"t":"2026-09-22T16:30:00Z","v":110,"vw":59.02},{"c":59.09,"h":59.09,"l":59.09,"n":2,"o":59.09,"t":"2026-09-22T16:45:00Z","v":200,"vw":59.09},{"c":59.0259,"h":59.0259,"l":59.0259,"n":1,"o":59.0259,"t":"2026-09-22T17:15:00Z","v":380,"vw":59.0259},{"c":59.07,"h":59.07,"l":59.03,"n":3,"o":59.03,"t":"2026-09-22T17:30:00Z","v":8174,"vw":59.06491},{"c":59.13,"h":59.13,"l":59.125,"n":6,"o":59.125,"t":"2026-09-22T17:45:00Z","v":1131,"vw":59.12932},{"c":59.115,"h":59.115,"l":59.115,"n":2,"o":59.115,"t":"2026-09-22T18:00:00Z","v":375,"vw":59.115},{"c":59.09,"h":59.09,"l":59.08,"n":2,"o":59.08,"t":"2026-09-22T18:15:00Z","v":293,"vw":59.086587},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-09-22T18:30:00Z","v":100,"vw":59.07},{"c":59.055,"h":59.055,"l":59.055,"n":2,"o":59.055,"t":"2026-09-22T18:45:00Z","v":117,"vw":59.055},{"c":59.07,"h":59.07,"l":59.07,"n":4,"o":59.07,"t":"2026-09-22T19:00:00Z","v":218,"vw":59.07},{"c":59.1028,"h":59.1028,"l":59.0601,"n":12,"o":59.0601,"t":"2026-09-22T19:15:00Z","v":1086,"vw":59.089513},{"c":59.135,"h":59.135,"l":59.08,"n":5,"o":59.08,"t":"2026-09-22T19:30:00Z","v":986,"vw":59.095209},{"c":59.08,"h":59.165,"l":59.07,"n":26,"o":59.165,"t":"2026-09-22T19:45:00Z","v":3892,"vw":59.090764},{"c":59.1,"h":59.1,"l":59.1,"n":4,"o":59.1,"t":"2026-09-22T20:00:00Z","v":1209,"vw":59.1},{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-09-23T13:30:00Z","v":1718,"vw":59.1},{"c":58.825,"h":58.9,"l":58.815,"n":9,"o":58.9,"t":"2026-09-23T13:45:00Z","v":869,"vw":58.862143},{"c":58.785,"h":58.84,"l":58.785,"n":5,"o":58.84,"t":"2026-09-23T14:00:00Z","v":125122,"vw":58.839874},{"c":58.77,"h":58.83,"l":58.77,"n":11,"o":58.83,"t":"2026-09-23T14:15:00Z","v":631,"vw":58.79506},{"c":58.7901,"h":58.85,"l":58.7901,"n":6,"o":58.85,"t":"2026-09-23T14:30:00Z","v":1878,"vw":58.800083},{"c":58.87,"h":58.87,"l":58.87,"n":3,"o":58.87,"t":"2026-09-23T14:45:00Z","v":201,"vw":58.87},{"c":58.87,"h":58.88,"l":58.87,"n":7,"o":58.88,"t":"2026-09-23T15:00:00Z","v":842,"vw":58.872855},{"c":58.98,"h":58.98,"l":58.925,"n":10,"o":58.925,"t":"2026-09-23T15:15:00Z","v":476,"vw":58.93937},{"c":58.9,"h":58.9221,"l":58.9,"n":5,"o":58.91,"t":"2026-09-23T15:45:00Z","v":975,"vw":58.911553},{"c":58.84,"h":58.84,"l":58.84,"n":1,"o":58.84,"t":"2026-09-23T16:00:00Z","v":193,"vw":58.84},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-09-23T16:15:00Z","v":199,"vw":58.87},{"c":58.7599,"h":58.77,"l":58.7001,"n":9,"o":58.7001,"t":"2026-09-23T17:15:00Z","v":1288,"vw":58.75384},{"c":58.835,"h":58.835,"l":58.75,"n":3,"o":58.75,"t":"2026-09-23T17:30:00Z","v":1108,"vw":58.798867},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-09-23T17:45:00Z","v":122,"vw":58.87},{"c":58.8252,"h":58.83,"l":58.82,"n":11,"o":58.83,"t":"2026-09-23T18:00:00Z","v":1223,"vw":58.8276},{"c":58.81,"h":58.81,"l":58.8008,"n":7,"o":58.81,"t":"2026-09-23T18:15:00Z","v":949,"vw":58.804907},{"c":58.71,"h":58.71,"l":58.71,"n":2,"o":58.71,"t":"2026-09-23T18:45:00Z","v":109,"vw":58.71},{"c":58.7265,"h":58.74,"l":58.7137,"n":16,"o":58.74,"t":"2026-09-23T19:00:00Z","v":2346,"vw":58.72112},{"c":58.7,"h":58.72,"l":58.7,"n":12,"o":58.72,"t":"2026-09-23T19:15:00Z","v":512,"vw":58.710536},{"c":58.725,"h":58.75,"l":58.71,"n":25,"o":58.71,"t":"2026-09-23T19:30:00Z","v":2653,"vw":58.736014},{"c":58.665,"h":58.7212,"l":58.65,"n":16,"o":58.7212,"t":"2026-09-23T19:45:00Z","v":1952,"vw":58.681232},{"c":58.71,"h":58.71,"l":58.71,"n":5,"o":58.71,"t":"2026-09-23T20:00:00Z","v":496,"vw":58.71},{"c":58.41,"h":58.5601,"l":58.41,"n":9,"o":58.44,"t":"2026-09-24T13:30:00Z","v":1674,"vw":58.450959},{"c":58.335,"h":58.335,"l":58.335,"n":1,"o":58.335,"t":"2026-09-24T13:45:00Z","v":677,"vw":58.335},{"c":58.4,"h":58.4,"l":58.4,"n":4,"o":58.4,"t":"2026-09-24T14:00:00Z","v":1211,"vw":58.4},{"c":58.335,"h":58.35,"l":58.335,"n":2,"o":58.35,"t":"2026-09-24T14:15:00Z","v":506,"vw":58.339862},{"c":58.365,"h":58.4,"l":58.365,"n":3,"o":58.4,"t":"2026-09-24T14:30:00Z","v":1316,"vw":58.38955},{"c":58.32,"h":58.32,"l":58.32,"n":3,"o":58.32,"t":"2026-09-24T14:45:00Z","v":424,"vw":58.32},{"c":58.1999,"h":58.225,"l":58.195,"n":19,"o":58.195,"t":"2026-09-24T15:15:00Z","v":5804,"vw":58.204464},{"c":58.172,"h":58.19,"l":58.172,"n":18,"o":58.18,"t":"2026-09-24T15:30:00Z","v":3305,"vw":58.180801},{"c":58.185,"h":58.2,"l":58.185,"n":7,"o":58.19,"t":"2026-09-24T15:45:00Z","v":2522,"vw":58.187379},{"c":58.3669,"h":58.3669,"l":58.18,"n":9,"o":58.18,"t":"2026-09-24T16:15:00Z","v":494,"vw":58.274443},{"c":58.3699,"h":58.38,"l":58.3699,"n":7,"o":58.38,"t":"2026-09-24T16:30:00Z","v":608,"vw":58.373519},{"c":58.4499,"h":58.465,"l":58.409,"n":5,"o":58.409,"t":"2026-09-24T16:45:00Z","v":1514,"vw":58.417011},{"c":58.44,"h":58.44,"l":58.44,"n":5,"o":58.44,"t":"2026-09-24T17:00:00Z","v":449,"vw":58.44},{"c":58.35,"h":58.375,"l":58.35,"n":5,"o":58.375,"t":"2026-09-24T17:15:00Z","v":291,"vw":58.366071},{"c":58.325,"h":58.325,"l":58.325,"n":1,"o":58.325,"t":"2026-09-24T17:30:00Z","v":208,"vw":58.325},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-09-24T17:45:00Z","v":173,"vw":58.35},{"c":58.3101,"h":58.3101,"l":58.3101,"n":3,"o":58.3101,"t":"2026-09-24T18:30:00Z","v":623,"vw":58.3101},{"c":58.3486,"h":58.3486,"l":58.34,"n":2,"o":58.34,"t":"2026-09-24T19:00:00Z","v":1005,"vw":58.344202},{"c":58.365,"h":58.37,"l":58.365,"n":3,"o":58.37,"t":"2026-09-24T19:15:00Z","v":439,"vw":58.367469},{"c":58.3999,"h":58.4,"l":58.36,"n":13,"o":58.36,"t":"2026-09-24T19:30:00Z","v":1358,"vw":58.396982},{"c":58.37,"h":58.41,"l":58.37,"n":43,"o":58.405,"t":"2026-09-24T19:45:00Z","v":7107,"vw":58.391158},{"c":58.36,"h":58.36,"l":58.36,"n":6,"o":58.36,"t":"2026-09-24T20:00:00Z","v":120,"vw":58.36},{"c":58.55,"h":58.55,"l":58.55,"n":5,"o":58.55,"t":"2026-09-25T13:30:00Z","v":435,"vw":58.55},{"c":58.615,"h":58.615,"l":58.615,"n":2,"o":58.615,"t":"2026-09-25T13:45:00Z","v":638,"vw":58.615},{"c":58.575,"h":58.575,"l":58.575,"n":6,"o":58.575,"t":"2026-09-25T14:00:00Z","v":242,"vw":58.575},{"c":58.4,"h":58.405,"l":58.4,"n":2,"o":58.405,"t":"2026-09-25T14:15:00Z","v":472,"vw":58.402331},{"c":58.55,"h":58.55,"l":58.51,"n":6,"o":58.53,"t":"2026-09-25T14:45:00Z","v":660,"vw":58.538449},{"c":58.5539,"h":58.61,"l":58.55,"n":9,"o":58.61,"t":"2026-09-25T15:00:00Z","v":9589,"vw":58.561028},{"c":58.59,"h":58.63,"l":58.58,"n":11,"o":58.58,"t":"2026-09-25T15:15:00Z","v":3653,"vw":58.590711},{"c":58.53,"h":58.53,"l":58.47,"n":6,"o":58.47,"t":"2026-09-25T15:45:00Z","v":814,"vw":58.497407},{"c":58.78,"h":58.78,"l":58.78,"n":4,"o":58.78,"t":"2026-09-25T16:00:00Z","v":479,"vw":58.78},{"c":58.7899,"h":58.7899,"l":58.7899,"n":1,"o":58.7899,"t":"2026-09-25T16:15:00Z","v":471,"vw":58.7899},{"c":58.76,"h":58.79,"l":58.76,"n":7,"o":58.79,"t":"2026-09-25T16:30:00Z","v":453,"vw":58.782701},{"c":58.7,"h":58.7,"l":58.695,"n":3,"o":58.695,"t":"2026-09-25T16:45:00Z","v":1691,"vw":58.696006},{"c":58.71,"h":58.71,"l":58.71,"n":4,"o":58.71,"t":"2026-09-25T17:00:00Z","v":231,"vw":58.71},{"c":58.69,"h":58.715,"l":58.69,"n":10,"o":58.7,"t":"2026-09-25T17:15:00Z","v":1150,"vw":58.69531},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-09-25T17:30:00Z","v":100,"vw":58.69},{"c":58.67,"h":58.6808,"l":58.6601,"n":3,"o":58.6808,"t":"2026-09-25T17:45:00Z","v":824,"vw":58.673688},{"c":58.69,"h":58.7,"l":58.69,"n":3,"o":58.7,"t":"2026-09-25T18:30:00Z","v":1208,"vw":58.698892},{"c":58.6799,"h":58.6799,"l":58.6799,"n":2,"o":58.6799,"t":"2026-09-25T18:45:00Z","v":123,"vw":58.6799},{"c":58.6925,"h":58.71,"l":58.662,"n":9,"o":58.69,"t":"2026-09-25T19:00:00Z","v":1276,"vw":58.686031},{"c":58.655,"h":58.695,"l":58.6401,"n":17,"o":58.695,"t":"2026-09-25T19:15:00Z","v":4147,"vw":58.674882},{"c":58.71,"h":58.7177,"l":58.655,"n":7,"o":58.655,"t":"2026-09-25T19:30:00Z","v":1865,"vw":58.702885},{"c":58.71,"h":58.76,"l":58.71,"n":9,"o":58.755,"t":"2026-09-25T19:45:00Z","v":915,"vw":58.743611},{"c":58.73,"h":58.73,"l":58.73,"n":4,"o":58.73,"t":"2026-09-25T20:00:00Z","v":312,"vw":58.73},{"c":58.35,"h":58.35,"l":58.35,"n":4,"o":58.35,"t":"2026-09-28T13:30:00Z","v":508,"vw":58.35},{"c":58.22,"h":58.22,"l":58.16,"n":8,"o":58.16,"t":"2026-09-28T13:45:00Z","v":947,"vw":58.19612},{"c":58.23,"h":58.235,"l":58.23,"n":3,"o":58.235,"t":"2026-09-28T14:00:00Z","v":209,"vw":58.2325},{"c":58.1987,"h":58.1987,"l":58.19,"n":2,"o":58.19,"t":"2026-09-28T14:15:00Z","v":996,"vw":58.194542},{"c":58.08,"h":58.18,"l":58.08,"n":5,"o":58.18,"t":"2026-09-28T14:30:00Z","v":5575,"vw":58.16152},{"c":58,"h":58.02,"l":57.98,"n":15,"o":58.02,"t":"2026-09-28T14:45:00Z","v":2785,"vw":58.001533},{"c":57.97,"h":57.98,"l":57.97,"n":4,"o":57.98,"t":"2026-09-28T15:00:00Z","v":310,"vw":57.976667},{"c":57.958,"h":57.958,"l":57.958,"n":2,"o":57.958,"t":"2026-09-28T15:30:00Z","v":1705,"vw":57.958},{"c":57.94,"h":57.96,"l":57.94,"n":6,"o":57.96,"t":"2026-09-28T15:45:00Z","v":518,"vw":57.952737},{"c":58.03,"h":58.03,"l":57.96,"n":12,"o":57.99,"t":"2026-09-28T16:00:00Z","v":2858,"vw":57.977355},{"c":58.37,"h":58.38,"l":58.02,"n":15,"o":58.02,"t":"2026-09-28T16:15:00Z","v":951,"vw":58.264022},{"c":58.16,"h":58.27,"l":58.16,"n":13,"o":58.25,"t":"2026-09-28T16:30:00Z","v":4609,"vw":58.256223},{"c":58.165,"h":58.2,"l":58.165,"n":5,"o":58.2,"t":"2026-09-28T16:45:00Z","v":1515,"vw":58.174247},{"c":58.22,"h":58.22,"l":58.15,"n":15,"o":58.16,"t":"2026-09-28T17:00:00Z","v":4099,"vw":58.15743},{"c":58.22,"h":58.23,"l":58.22,"n":13,"o":58.23,"t":"2026-09-28T17:30:00Z","v":1133,"vw":58.22656},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-09-28T17:45:00Z","v":114,"vw":58.24},{"c":58.275,"h":58.29,"l":58.2599,"n":15,"o":58.2599,"t":"2026-09-28T18:00:00Z","v":2905,"vw":58.263052},{"c":58.25,"h":58.27,"l":58.25,"n":2,"o":58.27,"t":"2026-09-28T18:15:00Z","v":200,"vw":58.26},{"c":58.22,"h":58.24,"l":58.22,"n":5,"o":58.24,"t":"2026-09-28T18:30:00Z","v":2212,"vw":58.238183},{"c":58.24,"h":58.25,"l":58.24,"n":11,"o":58.25,"t":"2026-09-28T18:45:00Z","v":892,"vw":58.248182},{"c":58.22,"h":58.22,"l":58.21,"n":3,"o":58.21,"t":"2026-09-28T19:00:00Z","v":233,"vw":58.215},{"c":58.19,"h":58.19,"l":58.15,"n":8,"o":58.15,"t":"2026-09-28T19:15:00Z","v":731,"vw":58.166956},{"c":58.18,"h":58.19,"l":58.17,"n":11,"o":58.19,"t":"2026-09-28T19:30:00Z","v":882,"vw":58.177914},{"c":58.18,"h":58.18,"l":58.11,"n":55,"o":58.17,"t":"2026-09-28T19:45:00Z","v":8898,"vw":58.163656},{"c":58.16,"h":58.16,"l":58.16,"n":5,"o":58.16,"t":"2026-09-28T20:00:00Z","v":508,"vw":58.16},{"c":58.28,"h":58.31,"l":58.19,"n":9,"o":58.31,"t":"2026-09-29T13:30:00Z","v":713,"vw":58.288492},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-09-29T13:45:00Z","v":200,"vw":58.24},{"c":58.255,"h":58.2799,"l":58.252,"n":6,"o":58.252,"t":"2026-09-29T14:00:00Z","v":650,"vw":58.26384},{"c":58.265,"h":58.28,"l":58.265,"n":3,"o":58.28,"t":"2026-09-29T14:15:00Z","v":300,"vw":58.27},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-09-29T14:30:00Z","v":101,"vw":58.17},{"c":58.1399,"h":58.14,"l":58.11,"n":13,"o":58.14,"t":"2026-09-29T14:45:00Z","v":3133,"vw":58.121926},{"c":58.1,"h":58.14,"l":58.085,"n":6,"o":58.14,"t":"2026-09-29T15:00:00Z","v":678,"vw":58.106296},{"c":57.93,"h":57.97,"l":57.93,"n":3,"o":57.97,"t":"2026-09-29T15:15:00Z","v":752,"vw":57.94234},{"c":57.97,"h":58,"l":57.95,"n":9,"o":57.95,"t":"2026-09-29T15:30:00Z","v":1626,"vw":57.967252},{"c":58.0077,"h":58.0077,"l":57.995,"n":3,"o":57.995,"t":"2026-09-29T15:45:00Z","v":491,"vw":58.003423},{"c":57.95,"h":57.96,"l":57.95,"n":5,"o":57.96,"t":"2026-09-29T16:00:00Z","v":1112,"vw":57.951818},{"c":57.9892,"h":57.9892,"l":57.96,"n":5,"o":57.965,"t":"2026-09-29T16:15:00Z","v":1943,"vw":57.966321},{"c":57.965,"h":57.97,"l":57.965,"n":4,"o":57.97,"t":"2026-09-29T16:30:00Z","v":869,"vw":57.96625},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-09-29T16:45:00Z","v":869,"vw":57.89},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-09-29T17:00:00Z","v":129,"vw":57.88},{"c":57.905,"h":57.93,"l":57.905,"n":5,"o":57.93,"t":"2026-09-29T17:15:00Z","v":3826,"vw":57.911817},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-09-29T17:30:00Z","v":140,"vw":57.94},{"c":57.91,"h":57.9455,"l":57.91,"n":4,"o":57.9455,"t":"2026-09-29T17:45:00Z","v":1379,"vw":57.914226},{"c":57.97,"h":58.03,"l":57.94,"n":14,"o":57.94,"t":"2026-09-29T18:00:00Z","v":2807,"vw":57.982622},{"c":58.02,"h":58.05,"l":58.02,"n":4,"o":58.05,"t":"2026-09-29T18:15:00Z","v":344,"vw":58.04},{"c":58.075,"h":58.075,"l":57.99,"n":12,"o":58.04,"t":"2026-09-29T18:30:00Z","v":826,"vw":58.022269},{"c":58.06,"h":58.06,"l":58.04,"n":8,"o":58.05,"t":"2026-09-29T18:45:00Z","v":1523,"vw":58.050203},{"c":58.09,"h":58.09,"l":58.07,"n":5,"o":58.07,"t":"2026-09-29T19:00:00Z","v":433,"vw":58.08},{"c":58.11,"h":58.11,"l":58.08,"n":14,"o":58.08,"t":"2026-09-29T19:15:00Z","v":1952,"vw":58.098401},{"c":58.12,"h":58.14,"l":58.09,"n":15,"o":58.1,"t":"2026-09-29T19:30:00Z","v":3892,"vw":58.121195},{"c":58.19,"h":58.19,"l":58.1264,"n":30,"o":58.16,"t":"2026-09-29T19:45:00Z","v":5516,"vw":58.178542},{"c":58.19,"h":58.19,"l":58.19,"n":3,"o":58.19,"t":"2026-09-29T20:00:00Z","v":102,"vw":58.19},{"c":58.4,"h":58.4,"l":58.4,"n":4,"o":58.4,"t":"2026-09-30T13:30:00Z","v":1514,"vw":58.4},{"c":58.28,"h":58.34,"l":58.28,"n":16,"o":58.34,"t":"2026-09-30T13:45:00Z","v":4639,"vw":58.298365},{"c":58.2801,"h":58.2801,"l":58.2801,"n":2,"o":58.2801,"t":"2026-09-30T14:00:00Z","v":160,"vw":58.2801},{"c":58.33,"h":58.33,"l":58.3,"n":4,"o":58.3,"t":"2026-09-30T14:15:00Z","v":500,"vw":58.315},{"c":58.22,"h":58.22,"l":58.22,"n":2,"o":58.22,"t":"2026-09-30T14:30:00Z","v":440,"vw":58.22},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-09-30T14:45:00Z","v":200,"vw":58.36},{"c":58.3025,"h":58.34,"l":58.3,"n":13,"o":58.34,"t":"2026-09-30T15:00:00Z","v":2526,"vw":58.329597},{"c":58.335,"h":58.335,"l":58.335,"n":2,"o":58.335,"t":"2026-09-30T15:15:00Z","v":527,"vw":58.335},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-09-30T15:30:00Z","v":600,"vw":58.34},{"c":58.305,"h":58.305,"l":58.285,"n":6,"o":58.29,"t":"2026-09-30T16:15:00Z","v":2324,"vw":58.301818},{"c":58.275,"h":58.32,"l":58.275,"n":5,"o":58.32,"t":"2026-09-30T16:45:00Z","v":476,"vw":58.287244},{"c":58.1716,"h":58.1716,"l":58.1716,"n":1,"o":58.1716,"t":"2026-09-30T17:15:00Z","v":100,"vw":58.1716},{"c":58.25,"h":58.25,"l":58.21,"n":2,"o":58.21,"t":"2026-09-30T17:30:00Z","v":1211,"vw":58.22668},{"c":58.23,"h":58.23,"l":58.2019,"n":4,"o":58.2019,"t":"2026-09-30T17:45:00Z","v":518,"vw":58.210908},{"c":58.2095,"h":58.2095,"l":58.195,"n":4,"o":58.195,"t":"2026-09-30T18:00:00Z","v":847,"vw":58.19842},{"c":58.1383,"h":58.165,"l":58.135,"n":6,"o":58.165,"t":"2026-09-30T18:15:00Z","v":2172,"vw":58.143438},{"c":58.12,"h":58.12,"l":58.11,"n":5,"o":58.11,"t":"2026-09-30T18:45:00Z","v":536,"vw":58.113914},{"c":58.1501,"h":58.1699,"l":58.15,"n":4,"o":58.1699,"t":"2026-09-30T19:00:00Z","v":420,"vw":58.158468},{"c":58.1622,"h":58.18,"l":58.15,"n":11,"o":58.175,"t":"2026-09-30T19:15:00Z","v":2907,"vw":58.159394},{"c":58.1699,"h":58.1699,"l":58.14,"n":17,"o":58.155,"t":"2026-09-30T19:30:00Z","v":2466,"vw":58.161018},{"c":57.94,"h":58.02,"l":57.94,"n":23,"o":58.02,"t":"2026-09-30T19:45:00Z","v":4413,"vw":57.986853},{"c":57.92,"h":57.92,"l":57.92,"n":3,"o":57.92,"t":"2026-09-30T20:00:00Z","v":1410,"vw":57.92},{"c":58.11,"h":58.11,"l":58.11,"n":5,"o":58.11,"t":"2026-10-01T13:30:00Z","v":1411,"vw":58.11},{"c":58.1,"h":58.1,"l":58.03,"n":26,"o":58.0301,"t":"2026-10-01T13:45:00Z","v":3924,"vw":58.052244},{"c":57.83,"h":57.83,"l":57.83,"n":1,"o":57.83,"t":"2026-10-01T14:00:00Z","v":157,"vw":57.83},{"c":57.895,"h":57.97,"l":57.855,"n":8,"o":57.97,"t":"2026-10-01T14:15:00Z","v":1867,"vw":57.915858},{"c":57.84,"h":57.9495,"l":57.84,"n":5,"o":57.9495,"t":"2026-10-01T14:45:00Z","v":3194,"vw":57.857433},{"c":57.815,"h":57.815,"l":57.7876,"n":6,"o":57.7876,"t":"2026-10-01T15:00:00Z","v":552,"vw":57.807075},{"c":57.89,"h":57.89,"l":57.85,"n":48,"o":57.855,"t":"2026-10-01T15:30:00Z","v":4515,"vw":57.857762},{"c":57.96,"h":57.98,"l":57.89,"n":14,"o":57.89,"t":"2026-10-01T15:45:00Z","v":1212,"vw":57.936732},{"c":57.975,"h":57.9999,"l":57.96,"n":22,"o":57.96,"t":"2026-10-01T16:00:00Z","v":2367,"vw":57.973637},{"c":58.07,"h":58.07,"l":57.97,"n":11,"o":57.97,"t":"2026-10-01T16:15:00Z","v":1081,"vw":58.042001},{"c":58.13,"h":58.13,"l":58.1177,"n":5,"o":58.127,"t":"2026-10-01T16:30:00Z","v":930,"vw":58.127326},{"c":58.305,"h":58.305,"l":58.16,"n":5,"o":58.16,"t":"2026-10-01T17:15:00Z","v":1444,"vw":58.255308},{"c":58.3499,"h":58.3499,"l":58.3499,"n":3,"o":58.3499,"t":"2026-10-01T17:30:00Z","v":147,"vw":58.3499},{"c":58.2298,"h":58.23,"l":58.2298,"n":3,"o":58.23,"t":"2026-10-01T18:00:00Z","v":1131,"vw":58.229854},{"c":58.36,"h":58.36,"l":58.36,"n":5,"o":58.36,"t":"2026-10-01T18:15:00Z","v":236,"vw":58.36},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-10-01T18:30:00Z","v":132,"vw":58.42},{"c":58.385,"h":58.41,"l":58.37,"n":4,"o":58.41,"t":"2026-10-01T19:30:00Z","v":793,"vw":58.383991},{"c":58.4,"h":58.46,"l":58.375,"n":20,"o":58.46,"t":"2026-10-01T19:45:00Z","v":5949,"vw":58.425445},{"c":58.88,"h":58.88,"l":58.88,"n":3,"o":58.88,"t":"2026-10-02T13:30:00Z","v":614,"vw":58.88},{"c":58.71,"h":58.8884,"l":58.71,"n":6,"o":58.8884,"t":"2026-10-02T13:45:00Z","v":9005,"vw":58.865066},{"c":58.79,"h":58.79,"l":58.76,"n":7,"o":58.76,"t":"2026-10-02T14:00:00Z","v":570,"vw":58.768},{"c":58.853,"h":58.8818,"l":58.8,"n":8,"o":58.825,"t":"2026-10-02T14:15:00Z","v":2497,"vw":58.851743},{"c":58.87,"h":58.87,"l":58.86,"n":4,"o":58.87,"t":"2026-10-02T14:30:00Z","v":337,"vw":58.866667},{"c":58.8,"h":58.89,"l":58.8,"n":13,"o":58.87,"t":"2026-10-02T14:45:00Z","v":868,"vw":58.849459},{"c":58.61,"h":58.68,"l":58.61,"n":9,"o":58.68,"t":"2026-10-02T15:00:00Z","v":1118,"vw":58.661275},{"c":58.61,"h":58.61,"l":58.5838,"n":2,"o":58.5838,"t":"2026-10-02T15:15:00Z","v":771,"vw":58.601199},{"c":58.69,"h":58.73,"l":58.69,"n":11,"o":58.73,"t":"2026-10-02T15:30:00Z","v":770,"vw":58.707857},{"c":58.72,"h":58.73,"l":58.72,"n":4,"o":58.73,"t":"2026-10-02T16:00:00Z","v":867,"vw":58.721163},{"c":58.66,"h":58.6868,"l":58.635,"n":9,"o":58.6868,"t":"2026-10-02T16:15:00Z","v":1036,"vw":58.664075},{"c":58.71,"h":58.77,"l":58.71,"n":4,"o":58.77,"t":"2026-10-02T17:00:00Z","v":500,"vw":58.741},{"c":58.64,"h":58.655,"l":58.64,"n":7,"o":58.655,"t":"2026-10-02T17:15:00Z","v":2511,"vw":58.64662},{"c":58.65,"h":58.65,"l":58.65,"n":9,"o":58.65,"t":"2026-10-02T17:30:00Z","v":410,"vw":58.65},{"c":58.655,"h":58.66,"l":58.655,"n":2,"o":58.66,"t":"2026-10-02T17:45:00Z","v":200,"vw":58.6575},{"c":58.68,"h":58.68,"l":58.66,"n":4,"o":58.6683,"t":"2026-10-02T18:30:00Z","v":746,"vw":58.670352},{"c":58.7126,"h":58.7126,"l":58.7126,"n":2,"o":58.7126,"t":"2026-10-02T18:45:00Z","v":1064,"vw":58.7126},{"c":58.68,"h":58.72,"l":58.68,"n":15,"o":58.72,"t":"2026-10-02T19:00:00Z","v":1116,"vw":58.709156},{"c":58.71,"h":58.71,"l":58.686,"n":5,"o":58.686,"t":"2026-10-02T19:15:00Z","v":2464,"vw":58.702375},{"c":58.686,"h":58.72,"l":58.686,"n":9,"o":58.7096,"t":"2026-10-02T19:30:00Z","v":2549,"vw":58.69637},{"c":58.67,"h":58.7,"l":58.67,"n":81,"o":58.69,"t":"2026-10-02T19:45:00Z","v":10406,"vw":58.685942},{"c":58.69,"h":58.69,"l":58.69,"n":3,"o":58.69,"t":"2026-10-02T20:00:00Z","v":10427,"vw":58.69},{"c":58.705,"h":58.72,"l":58.705,"n":12,"o":58.72,"t":"2026-10-05T13:30:00Z","v":666,"vw":58.715406},{"c":58.605,"h":58.605,"l":58.52,"n":10,"o":58.59,"t":"2026-10-05T13:45:00Z","v":1685,"vw":58.574044},{"c":58.655,"h":58.66,"l":58.655,"n":5,"o":58.66,"t":"2026-10-05T14:00:00Z","v":340,"vw":58.657872},{"c":58.9,"h":58.9,"l":58.785,"n":17,"o":58.785,"t":"2026-10-05T14:15:00Z","v":5902,"vw":58.793024},{"c":58.7579,"h":58.7579,"l":58.7579,"n":2,"o":58.7579,"t":"2026-10-05T14:30:00Z","v":1647,"vw":58.7579},{"c":58.76,"h":58.775,"l":58.76,"n":16,"o":58.775,"t":"2026-10-05T14:45:00Z","v":1071,"vw":58.768246},{"c":58.755,"h":58.755,"l":58.755,"n":1,"o":58.755,"t":"2026-10-05T15:00:00Z","v":102,"vw":58.755},{"c":58.755,"h":58.755,"l":58.755,"n":1,"o":58.755,"t":"2026-10-05T15:15:00Z","v":120,"vw":58.755},{"c":58.83,"h":58.83,"l":58.82,"n":3,"o":58.82,"t":"2026-10-05T15:30:00Z","v":312,"vw":58.823257},{"c":58.8697,"h":58.8697,"l":58.845,"n":9,"o":58.86,"t":"2026-10-05T15:45:00Z","v":769,"vw":58.858383},{"c":58.89,"h":58.89,"l":58.845,"n":6,"o":58.865,"t":"2026-10-05T16:00:00Z","v":919,"vw":58.870958},{"c":58.9,"h":58.9,"l":58.88,"n":22,"o":58.88,"t":"2026-10-05T16:15:00Z","v":7218,"vw":58.883176},{"c":58.9726,"h":58.9726,"l":58.9726,"n":2,"o":58.9726,"t":"2026-10-05T16:30:00Z","v":196,"vw":58.9726},{"c":58.975,"h":58.975,"l":58.96,"n":3,"o":58.96,"t":"2026-10-05T16:45:00Z","v":1705,"vw":58.960882},{"c":58.905,"h":58.905,"l":58.905,"n":1,"o":58.905,"t":"2026-10-05T17:00:00Z","v":100,"vw":58.905},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-10-05T17:15:00Z","v":126,"vw":58.93},{"c":58.9193,"h":58.9193,"l":58.9193,"n":1,"o":58.9193,"t":"2026-10-05T17:30:00Z","v":475,"vw":58.9193},{"c":58.975,"h":58.98,"l":58.96,"n":6,"o":58.98,"t":"2026-10-05T17:45:00Z","v":601,"vw":58.969167},{"c":58.99,"h":58.995,"l":58.99,"n":6,"o":58.995,"t":"2026-10-05T18:00:00Z","v":409,"vw":58.991667},{"c":58.98,"h":59.01,"l":58.98,"n":7,"o":59,"t":"2026-10-05T18:30:00Z","v":1961,"vw":58.984446},{"c":58.96,"h":58.99,"l":58.96,"n":14,"o":58.99,"t":"2026-10-05T18:45:00Z","v":1002,"vw":58.977157},{"c":59.015,"h":59.03,"l":59.005,"n":3,"o":59.03,"t":"2026-10-05T19:00:00Z","v":857,"vw":59.016639},{"c":59.03,"h":59.05,"l":59.01,"n":11,"o":59.03,"t":"2026-10-05T19:15:00Z","v":1558,"vw":59.030282},{"c":58.97,"h":58.98,"l":58.97,"n":3,"o":58.98,"t":"2026-10-05T19:30:00Z","v":300,"vw":58.976667},{"c":58.91,"h":58.96,"l":58.855,"n":22,"o":58.96,"t":"2026-10-05T19:45:00Z","v":2053,"vw":58.915313},{"c":58.91,"h":58.91,"l":58.91,"n":3,"o":58.91,"t":"2026-10-05T20:00:00Z","v":112,"vw":58.91},{"c":59.0872,"h":59.16,"l":59.0872,"n":29,"o":59.16,"t":"2026-10-06T13:30:00Z","v":1655,"vw":59.138311},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-10-06T13:45:00Z","v":257,"vw":59.11},{"c":59.215,"h":59.25,"l":59.14,"n":23,"o":59.14,"t":"2026-10-06T14:00:00Z","v":45015,"vw":59.143107},{"c":59.085,"h":59.085,"l":59.085,"n":1,"o":59.085,"t":"2026-10-06T14:15:00Z","v":100,"vw":59.085},{"c":59.1799,"h":59.1799,"l":59.15,"n":2,"o":59.15,"t":"2026-10-06T14:45:00Z","v":200,"vw":59.16495},{"c":59.2326,"h":59.2326,"l":59.22,"n":9,"o":59.22,"t":"2026-10-06T15:00:00Z","v":1698,"vw":59.225574},{"c":59.2562,"h":59.2562,"l":59.2562,"n":1,"o":59.2562,"t":"2026-10-06T15:15:00Z","v":125,"vw":59.2562},{"c":59.235,"h":59.235,"l":59.235,"n":1,"o":59.235,"t":"2026-10-06T15:30:00Z","v":104,"vw":59.235},{"c":59.17,"h":59.23,"l":59.17,"n":8,"o":59.225,"t":"2026-10-06T16:00:00Z","v":1807,"vw":59.202286},{"c":59.166,"h":59.18,"l":59.166,"n":9,"o":59.18,"t":"2026-10-06T16:15:00Z","v":1448,"vw":59.168154},{"c":59.16,"h":59.16,"l":59.16,"n":1,"o":59.16,"t":"2026-10-06T16:30:00Z","v":100,"vw":59.16},{"c":59.14,"h":59.14,"l":59.14,"n":5,"o":59.14,"t":"2026-10-06T16:45:00Z","v":1140,"vw":59.14},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-10-06T17:00:00Z","v":112,"vw":59.11},{"c":59.06,"h":59.075,"l":59.06,"n":5,"o":59.075,"t":"2026-10-06T17:15:00Z","v":351,"vw":59.070441},{"c":59.1104,"h":59.1193,"l":59.1104,"n":2,"o":59.1193,"t":"2026-10-06T17:30:00Z","v":728,"vw":59.111623},{"c":59.1,"h":59.1,"l":59.09,"n":8,"o":59.09,"t":"2026-10-06T18:00:00Z","v":1525,"vw":59.095593},{"c":59.0623,"h":59.085,"l":59.0623,"n":3,"o":59.085,"t":"2026-10-06T18:15:00Z","v":1060,"vw":59.071873},{"c":59.085,"h":59.0998,"l":59.06,"n":21,"o":59.07,"t":"2026-10-06T18:45:00Z","v":5055,"vw":59.077724},{"c":59.09,"h":59.1,"l":59.07,"n":13,"o":59.1,"t":"2026-10-06T19:00:00Z","v":1862,"vw":59.092195},{"c":59.09,"h":59.0901,"l":59.085,"n":8,"o":59.09,"t":"2026-10-06T19:15:00Z","v":1395,"vw":59.087447},{"c":59.035,"h":59.05,"l":59.025,"n":16,"o":59.04,"t":"2026-10-06T19:30:00Z","v":3766,"vw":59.045142},{"c":59.08,"h":59.09,"l":59.01,"n":37,"o":59.03,"t":"2026-10-06T19:45:00Z","v":4274,"vw":59.060831},{"c":59.09,"h":59.09,"l":59.09,"n":3,"o":59.09,"t":"2026-10-06T20:00:00Z","v":295,"vw":59.09},{"c":58.7,"h":58.7,"l":58.63,"n":8,"o":58.63,"t":"2026-10-07T13:30:00Z","v":1222,"vw":58.642929},{"c":58.58,"h":58.6521,"l":58.575,"n":19,"o":58.59,"t":"2026-10-07T13:45:00Z","v":13812,"vw":58.624943},{"c":58.53,"h":58.6,"l":58.53,"n":11,"o":58.55,"t":"2026-10-07T14:00:00Z","v":2533,"vw":58.542598},{"c":58.6,"h":58.61,"l":58.6,"n":6,"o":58.61,"t":"2026-10-07T14:15:00Z","v":1772,"vw":58.607201},{"c":58.555,"h":58.575,"l":58.544,"n":6,"o":58.575,"t":"2026-10-07T14:30:00Z","v":1683,"vw":58.549317},{"c":58.55,"h":58.55,"l":58.5,"n":9,"o":58.5,"t":"2026-10-07T14:45:00Z","v":1160,"vw":58.526482},{"c":58.57,"h":58.57,"l":58.52,"n":12,"o":58.52,"t":"2026-10-07T15:00:00Z","v":777,"vw":58.546},{"c":58.49,"h":58.53,"l":58.49,"n":3,"o":58.53,"t":"2026-10-07T15:15:00Z","v":2312,"vw":58.52821},{"c":58.64,"h":58.64,"l":58.6,"n":17,"o":58.615,"t":"2026-10-07T16:00:00Z","v":1307,"vw":58.613554},{"c":58.65,"h":58.66,"l":58.65,"n":3,"o":58.66,"t":"2026-10-07T16:30:00Z","v":474,"vw":58.656786},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-07T16:45:00Z","v":100,"vw":58.7},{"c":58.7395,"h":58.7395,"l":58.72,"n":2,"o":58.72,"t":"2026-10-07T17:00:00Z","v":227,"vw":58.73091},{"c":58.75,"h":58.75,"l":58.75,"n":3,"o":58.75,"t":"2026-10-07T17:30:00Z","v":102,"vw":58.75},{"c":58.73,"h":58.73,"l":58.73,"n":7,"o":58.73,"t":"2026-10-07T17:45:00Z","v":579,"vw":58.73},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-07T18:00:00Z","v":200,"vw":58.75},{"c":58.7204,"h":58.75,"l":58.7204,"n":8,"o":58.745,"t":"2026-10-07T18:15:00Z","v":1468,"vw":58.743769},{"c":58.74,"h":58.745,"l":58.74,"n":2,"o":58.745,"t":"2026-10-07T18:30:00Z","v":440,"vw":58.743864},{"c":58.76,"h":58.7659,"l":58.7534,"n":6,"o":58.7534,"t":"2026-10-07T18:45:00Z","v":1950,"vw":58.761685},{"c":58.76,"h":58.77,"l":58.76,"n":5,"o":58.77,"t":"2026-10-07T19:00:00Z","v":508,"vw":58.76474},{"c":58.73,"h":58.7326,"l":58.73,"n":3,"o":58.7326,"t":"2026-10-07T19:15:00Z","v":1708,"vw":58.730699},{"c":58.74,"h":58.74,"l":58.735,"n":10,"o":58.735,"t":"2026-10-07T19:30:00Z","v":737,"vw":58.738072},{"c":58.68,"h":58.73,"l":58.68,"n":54,"o":58.73,"t":"2026-10-07T19:45:00Z","v":4025,"vw":58.706434},{"c":58.68,"h":58.68,"l":58.68,"n":5,"o":58.68,"t":"2026-10-07T20:00:00Z","v":487,"vw":58.68},{"c":58.485,"h":58.5,"l":58.47,"n":13,"o":58.5,"t":"2026-10-08T13:30:00Z","v":1977,"vw":58.490189},{"c":58.5434,"h":58.55,"l":58.5201,"n":22,"o":58.55,"t":"2026-10-08T13:45:00Z","v":3104,"vw":58.544343},{"c":58.5964,"h":58.5964,"l":58.5964,"n":3,"o":58.5964,"t":"2026-10-08T14:15:00Z","v":325,"vw":58.5964},{"c":58.605,"h":58.62,"l":58.605,"n":3,"o":58.62,"t":"2026-10-08T14:30:00Z","v":421,"vw":58.612126},{"c":58.4377,"h":58.5093,"l":58.4377,"n":8,"o":58.49,"t":"2026-10-08T15:00:00Z","v":703,"vw":58.472766},{"c":58.3736,"h":58.4099,"l":58.37,"n":14,"o":58.395,"t":"2026-10-08T15:15:00Z","v":2618,"vw":58.388251},{"c":58.37,"h":58.37,"l":58.37,"n":1,"o":58.37,"t":"2026-10-08T15:30:00Z","v":100,"vw":58.37},{"c":58.44,"h":58.45,"l":58.44,"n":11,"o":58.45,"t":"2026-10-08T15:45:00Z","v":1576,"vw":58.447566},{"c":58.49,"h":58.49,"l":58.45,"n":14,"o":58.45,"t":"2026-10-08T16:00:00Z","v":1665,"vw":58.463704},{"c":58.6,"h":58.73,"l":58.515,"n":25,"o":58.515,"t":"2026-10-08T16:15:00Z","v":1443,"vw":58.57643},{"c":58.56,"h":58.5952,"l":58.56,"n":4,"o":58.5952,"t":"2026-10-08T16:30:00Z","v":998,"vw":58.579062},{"c":58.495,"h":58.495,"l":58.47,"n":7,"o":58.47,"t":"2026-10-08T16:45:00Z","v":1037,"vw":58.484284},{"c":58.445,"h":58.445,"l":58.435,"n":3,"o":58.435,"t":"2026-10-08T17:00:00Z","v":482,"vw":58.440624},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-10-08T17:15:00Z","v":359,"vw":58.42},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-08T17:30:00Z","v":363,"vw":58.6},{"c":58.555,"h":58.6597,"l":58.555,"n":3,"o":58.6597,"t":"2026-10-08T17:45:00Z","v":780,"vw":58.631646},{"c":58.6587,"h":58.6587,"l":58.56,"n":7,"o":58.57,"t":"2026-10-08T18:00:00Z","v":1027,"vw":58.602011},{"c":58.675,"h":58.675,"l":58.65,"n":4,"o":58.65,"t":"2026-10-08T18:15:00Z","v":1725,"vw":58.669279},{"c":58.63,"h":58.645,"l":58.62,"n":5,"o":58.62,"t":"2026-10-08T18:45:00Z","v":1412,"vw":58.631792},{"c":58.63,"h":58.655,"l":58.6224,"n":6,"o":58.635,"t":"2026-10-08T19:00:00Z","v":2529,"vw":58.637287},{"c":58.675,"h":58.7464,"l":58.64,"n":10,"o":58.65,"t":"2026-10-08T19:15:00Z","v":1954,"vw":58.669849},{"c":58.695,"h":58.7084,"l":58.69,"n":9,"o":58.69,"t":"2026-10-08T19:30:00Z","v":972,"vw":58.700283},{"c":58.8,"h":58.8,"l":58.701,"n":19,"o":58.72,"t":"2026-10-08T19:45:00Z","v":4439,"vw":58.724787},{"c":58.72,"h":58.72,"l":58.72,"n":5,"o":58.72,"t":"2026-10-08T20:00:00Z","v":236,"vw":58.72},{"c":58.87,"h":58.87,"l":58.87,"n":2,"o":58.87,"t":"2026-10-09T13:30:00Z","v":628,"vw":58.87},{"c":58.76,"h":58.76,"l":58.76,"n":2,"o":58.76,"t":"2026-10-09T13:45:00Z","v":386,"vw":58.76},{"c":58.7862,"h":58.795,"l":58.7862,"n":3,"o":58.795,"t":"2026-10-09T14:30:00Z","v":1678,"vw":58.790486},{"c":58.8309,"h":58.8309,"l":58.8309,"n":2,"o":58.8309,"t":"2026-10-09T15:00:00Z","v":193,"vw":58.8309},{"c":58.86,"h":58.86,"l":58.8501,"n":4,"o":58.8501,"t":"2026-10-09T15:15:00Z","v":1313,"vw":58.85888},{"c":58.83,"h":58.835,"l":58.83,"n":5,"o":58.83,"t":"2026-10-09T15:30:00Z","v":485,"vw":58.831263},{"c":58.8244,"h":58.8244,"l":58.81,"n":4,"o":58.81,"t":"2026-10-09T15:45:00Z","v":600,"vw":58.820114},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-09T16:45:00Z","v":125,"vw":58.85},{"c":58.87,"h":58.87,"l":58.87,"n":2,"o":58.87,"t":"2026-10-09T17:00:00Z","v":130,"vw":58.87},{"c":58.8815,"h":58.8815,"l":58.86,"n":3,"o":58.86,"t":"2026-10-09T17:15:00Z","v":1432,"vw":58.869766},{"c":58.9266,"h":58.9395,"l":58.91,"n":4,"o":58.91,"t":"2026-10-09T18:15:00Z","v":1569,"vw":58.926423},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-09T18:30:00Z","v":348,"vw":58.91},{"c":58.925,"h":58.925,"l":58.925,"n":1,"o":58.925,"t":"2026-10-09T18:45:00Z","v":130,"vw":58.925},{"c":58.9578,"h":58.9578,"l":58.94,"n":10,"o":58.95,"t":"2026-10-09T19:00:00Z","v":609,"vw":58.948128},{"c":58.895,"h":58.895,"l":58.87,"n":11,"o":58.87,"t":"2026-10-09T19:45:00Z","v":519,"vw":58.883897},{"c":58.96,"h":58.96,"l":58.96,"n":7,"o":58.96,"t":"2026-10-12T13:30:00Z","v":396,"vw":58.96},{"c":58.77,"h":58.795,"l":58.77,"n":5,"o":58.795,"t":"2026-10-12T14:00:00Z","v":108671,"vw":58.770069},{"c":58.78,"h":58.82,"l":58.78,"n":8,"o":58.82,"t":"2026-10-12T14:15:00Z","v":989,"vw":58.811782},{"c":58.81,"h":58.81,"l":58.79,"n":6,"o":58.805,"t":"2026-10-12T14:30:00Z","v":565,"vw":58.803925},{"c":58.8101,"h":58.8101,"l":58.8101,"n":1,"o":58.8101,"t":"2026-10-12T14:45:00Z","v":134,"vw":58.8101},{"c":58.93,"h":58.93,"l":58.93,"n":1,"o":58.93,"t":"2026-10-12T16:00:00Z","v":100,"vw":58.93},{"c":58.87,"h":58.92,"l":58.86,"n":12,"o":58.91,"t":"2026-10-12T16:15:00Z","v":6917,"vw":58.915596},{"c":58.8908,"h":58.91,"l":58.88,"n":6,"o":58.88,"t":"2026-10-12T16:30:00Z","v":4612,"vw":58.907619},{"c":58.86,"h":58.8864,"l":58.855,"n":6,"o":58.8864,"t":"2026-10-12T16:45:00Z","v":662,"vw":58.873847},{"c":58.88,"h":58.88,"l":58.88,"n":3,"o":58.88,"t":"2026-10-12T17:15:00Z","v":200,"vw":58.88},{"c":58.8401,"h":58.87,"l":58.8401,"n":9,"o":58.87,"t":"2026-10-12T17:30:00Z","v":1219,"vw":58.855108},{"c":58.85,"h":58.85,"l":58.84,"n":4,"o":58.845,"t":"2026-10-12T18:00:00Z","v":598,"vw":58.845836},{"c":58.81,"h":58.824,"l":58.79,"n":21,"o":58.7901,"t":"2026-10-12T18:30:00Z","v":2615,"vw":58.813756},{"c":58.78,"h":58.82,"l":58.78,"n":24,"o":58.82,"t":"2026-10-12T18:45:00Z","v":2551,"vw":58.78927},{"c":58.79,"h":58.79,"l":58.79,"n":4,"o":58.79,"t":"2026-10-12T19:00:00Z","v":265,"vw":58.79},{"c":58.7717,"h":58.7717,"l":58.76,"n":8,"o":58.76,"t":"2026-10-12T19:15:00Z","v":5132,"vw":58.761663},{"c":58.79,"h":58.8,"l":58.77,"n":16,"o":58.77,"t":"2026-10-12T19:30:00Z","v":1839,"vw":58.794921},{"c":58.79,"h":58.82,"l":58.78,"n":22,"o":58.78,"t":"2026-10-12T19:45:00Z","v":2769,"vw":58.801284},{"c":58.8984,"h":58.8984,"l":58.77,"n":8,"o":58.77,"t":"2026-10-13T13:30:00Z","v":22770,"vw":58.846855},{"c":58.805,"h":58.935,"l":58.805,"n":4,"o":58.935,"t":"2026-10-13T13:45:00Z","v":4819,"vw":58.824677},{"c":58.65,"h":58.65,"l":58.65,"n":3,"o":58.65,"t":"2026-10-13T14:00:00Z","v":461,"vw":58.65},{"c":58.72,"h":58.72,"l":58.72,"n":4,"o":58.72,"t":"2026-10-13T14:30:00Z","v":538,"vw":58.72},{"c":58.685,"h":58.685,"l":58.685,"n":4,"o":58.685,"t":"2026-10-13T14:45:00Z","v":560,"vw":58.685},{"c":58.6918,"h":58.6918,"l":58.65,"n":5,"o":58.65,"t":"2026-10-13T15:00:00Z","v":605,"vw":58.681687},{"c":58.6,"h":58.62,"l":58.595,"n":27,"o":58.62,"t":"2026-10-13T15:15:00Z","v":14299,"vw":58.617828},{"c":58.57,"h":58.58,"l":58.56,"n":11,"o":58.58,"t":"2026-10-13T15:30:00Z","v":2486,"vw":58.570244},{"c":58.5977,"h":58.5977,"l":58.535,"n":5,"o":58.57,"t":"2026-10-13T15:45:00Z","v":2173,"vw":58.552759},{"c":58.6082,"h":58.64,"l":58.6,"n":13,"o":58.6,"t":"2026-10-13T16:00:00Z","v":1768,"vw":58.619587},{"c":58.65,"h":58.66,"l":58.65,"n":2,"o":58.66,"t":"2026-10-13T16:15:00Z","v":210,"vw":58.654762},{"c":58.7098,"h":58.7098,"l":58.69,"n":11,"o":58.6985,"t":"2026-10-13T16:30:00Z","v":1288,"vw":58.700294},{"c":58.7,"h":58.72,"l":58.7,"n":12,"o":58.72,"t":"2026-10-13T16:45:00Z","v":3937,"vw":58.703394},{"c":58.68,"h":58.68,"l":58.665,"n":8,"o":58.665,"t":"2026-10-13T17:00:00Z","v":2041,"vw":58.673496},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-10-13T17:15:00Z","v":184,"vw":58.64},{"c":58.71,"h":58.71,"l":58.71,"n":1,"o":58.71,"t":"2026-10-13T17:30:00Z","v":111,"vw":58.71},{"c":58.68,"h":58.68,"l":58.68,"n":4,"o":58.68,"t":"2026-10-13T17:45:00Z","v":800,"vw":58.68},{"c":58.815,"h":58.815,"l":58.7,"n":6,"o":58.7,"t":"2026-10-13T18:00:00Z","v":12856,"vw":58.70959},{"c":58.8,"h":58.82,"l":58.8,"n":5,"o":58.82,"t":"2026-10-13T18:30:00Z","v":426,"vw":58.81125},{"c":58.84,"h":58.845,"l":58.8334,"n":4,"o":58.8334,"t":"2026-10-13T18:45:00Z","v":582,"vw":58.837379},{"c":58.895,"h":58.91,"l":58.84,"n":572,"o":58.84,"t":"2026-10-13T19:00:00Z","v":80618,"vw":58.882357},{"c":58.91,"h":58.925,"l":58.895,"n":779,"o":58.905,"t":"2026-10-13T19:15:00Z","v":110323,"vw":58.910097},{"c":58.87,"h":58.94,"l":58.86,"n":245,"o":58.91,"t":"2026-10-13T19:30:00Z","v":102776,"vw":58.909551},{"c":58.87,"h":58.89,"l":58.82,"n":103,"o":58.87,"t":"2026-10-13T19:45:00Z","v":14530,"vw":58.871043},{"c":58.82,"h":58.82,"l":58.82,"n":6,"o":58.82,"t":"2026-10-13T20:00:00Z","v":405,"vw":58.82},{"c":58.578,"h":58.578,"l":58.4117,"n":6,"o":58.47,"t":"2026-10-14T13:30:00Z","v":1232,"vw":58.518335},{"c":58.425,"h":58.56,"l":58.425,"n":3,"o":58.46,"t":"2026-10-14T13:45:00Z","v":666,"vw":58.518506},{"c":58.305,"h":58.36,"l":58.305,"n":9,"o":58.34,"t":"2026-10-14T14:15:00Z","v":794,"vw":58.323308},{"c":58.36,"h":58.36,"l":58.3,"n":18,"o":58.345,"t":"2026-10-14T14:30:00Z","v":1145,"vw":58.336553},{"c":58.31,"h":58.35,"l":58.28,"n":10,"o":58.35,"t":"2026-10-14T14:45:00Z","v":1097,"vw":58.306232},{"c":58.195,"h":58.29,"l":58.185,"n":17,"o":58.29,"t":"2026-10-14T15:00:00Z","v":2387,"vw":58.224418},{"c":58.235,"h":58.27,"l":58.22,"n":22,"o":58.225,"t":"2026-10-14T15:15:00Z","v":2221,"vw":58.242937},{"c":58.1599,"h":58.23,"l":58.15,"n":10,"o":58.225,"t":"2026-10-14T15:30:00Z","v":1231,"vw":58.186512},{"c":58.175,"h":58.22,"l":58.145,"n":12,"o":58.16,"t":"2026-10-14T15:45:00Z","v":1416,"vw":58.168535},{"c":58.09,"h":58.19,"l":58.0701,"n":17,"o":58.19,"t":"2026-10-14T16:00:00Z","v":1457,"vw":58.133815},{"c":58.09,"h":58.1,"l":58.05,"n":15,"o":58.07,"t":"2026-10-14T16:15:00Z","v":2892,"vw":58.071654},{"c":58.13,"h":58.15,"l":58.07,"n":17,"o":58.07,"t":"2026-10-14T16:30:00Z","v":2365,"vw":58.112831},{"c":58.165,"h":58.165,"l":58.11,"n":17,"o":58.1499,"t":"2026-10-14T16:45:00Z","v":3971,"vw":58.132769},{"c":58.09,"h":58.16,"l":58.085,"n":19,"o":58.16,"t":"2026-10-14T17:00:00Z","v":8296,"vw":58.103162},{"c":58.015,"h":58.09,"l":58.015,"n":22,"o":58.09,"t":"2026-10-14T17:15:00Z","v":2199,"vw":58.064476},{"c":58.02,"h":58.05,"l":58,"n":31,"o":58,"t":"2026-10-14T17:30:00Z","v":3583,"vw":58.027862},{"c":57.945,"h":58.01,"l":57.945,"n":20,"o":58.01,"t":"2026-10-14T17:45:00Z","v":2381,"vw":57.970488},{"c":57.99,"h":57.99,"l":57.93,"n":16,"o":57.93,"t":"2026-10-14T18:00:00Z","v":1448,"vw":57.961547},{"c":58.03,"h":58.06,"l":58.015,"n":18,"o":58.03,"t":"2026-10-14T18:15:00Z","v":2183,"vw":58.035602},{"c":58.032,"h":58.05,"l":58.01,"n":17,"o":58.0101,"t":"2026-10-14T18:30:00Z","v":2420,"vw":58.019426},{"c":58.04,"h":58.05,"l":58.01,"n":16,"o":58.01,"t":"2026-10-14T18:45:00Z","v":2172,"vw":58.021204},{"c":58.05,"h":58.06,"l":57.99,"n":10,"o":58.02,"t":"2026-10-14T19:00:00Z","v":908,"vw":58.018889},{"c":58.1,"h":58.13,"l":58.05,"n":18,"o":58.05,"t":"2026-10-14T19:15:00Z","v":4040,"vw":58.110279},{"c":58.11,"h":58.17,"l":58.09,"n":16,"o":58.14,"t":"2026-10-14T19:30:00Z","v":1653,"vw":58.126937},{"c":58.2,"h":58.2,"l":58.11,"n":88,"o":58.14,"t":"2026-10-14T19:45:00Z","v":11596,"vw":58.179991},{"c":58.2,"h":58.2,"l":58.2,"n":5,"o":58.2,"t":"2026-10-14T20:00:00Z","v":152,"vw":58.2},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-15T13:30:00Z","v":1670,"vw":58},{"c":58.185,"h":58.235,"l":58.12,"n":10,"o":58.235,"t":"2026-10-15T13:45:00Z","v":2491,"vw":58.17796},{"c":58.39,"h":58.415,"l":58.2899,"n":10,"o":58.2899,"t":"2026-10-15T14:00:00Z","v":632,"vw":58.356795},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-15T14:15:00Z","v":918,"vw":58.39},{"c":58.51,"h":58.51,"l":58.41,"n":10,"o":58.41,"t":"2026-10-15T14:30:00Z","v":1236,"vw":58.426263},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-10-15T14:45:00Z","v":653,"vw":58.47},{"c":58.63,"h":58.64,"l":58.571,"n":11,"o":58.58,"t":"2026-10-15T15:00:00Z","v":4531,"vw":58.578683},{"c":58.665,"h":58.6701,"l":58.665,"n":3,"o":58.67,"t":"2026-10-15T15:15:00Z","v":724,"vw":58.668864},{"c":58.5601,"h":58.561,"l":58.5601,"n":4,"o":58.561,"t":"2026-10-15T15:45:00Z","v":1054,"vw":58.560233},{"c":58.535,"h":58.57,"l":58.535,"n":6,"o":58.57,"t":"2026-10-15T16:00:00Z","v":1118,"vw":58.545194},{"c":58.49,"h":58.52,"l":58.49,"n":10,"o":58.52,"t":"2026-10-15T16:15:00Z","v":1720,"vw":58.5025},{"c":58.555,"h":58.555,"l":58.555,"n":1,"o":58.555,"t":"2026-10-15T16:30:00Z","v":411,"vw":58.555},{"c":58.53,"h":58.53,"l":58.5,"n":11,"o":58.5,"t":"2026-10-15T16:45:00Z","v":987,"vw":58.506681},{"c":58.56,"h":58.56,"l":58.56,"n":3,"o":58.56,"t":"2026-10-15T17:00:00Z","v":163,"vw":58.56},{"c":58.5896,"h":58.5896,"l":58.5896,"n":2,"o":58.5896,"t":"2026-10-15T17:15:00Z","v":144,"vw":58.5896},{"c":58.66,"h":58.66,"l":58.6,"n":9,"o":58.6,"t":"2026-10-15T17:30:00Z","v":2212,"vw":58.620615},{"c":58.7,"h":58.7,"l":58.7,"n":4,"o":58.7,"t":"2026-10-15T17:45:00Z","v":130,"vw":58.7},{"c":58.62,"h":58.69,"l":58.62,"n":7,"o":58.69,"t":"2026-10-15T18:00:00Z","v":428,"vw":58.663333},{"c":58.555,"h":58.555,"l":58.54,"n":3,"o":58.55,"t":"2026-10-15T18:15:00Z","v":477,"vw":58.550807},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-10-15T18:30:00Z","v":100,"vw":58.57},{"c":58.6,"h":58.6,"l":58.6,"n":4,"o":58.6,"t":"2026-10-15T18:45:00Z","v":410,"vw":58.6},{"c":58.745,"h":58.7497,"l":58.63,"n":15,"o":58.63,"t":"2026-10-15T19:00:00Z","v":1320,"vw":58.720841},{"c":58.78,"h":58.795,"l":58.75,"n":17,"o":58.755,"t":"2026-10-15T19:15:00Z","v":2059,"vw":58.765334},{"c":58.78,"h":58.79,"l":58.75,"n":33,"o":58.75,"t":"2026-10-15T19:30:00Z","v":2340,"vw":58.776149},{"c":58.84,"h":58.84,"l":58.76,"n":53,"o":58.78,"t":"2026-10-15T19:45:00Z","v":8009,"vw":58.802897},{"c":58.84,"h":58.84,"l":58.84,"n":4,"o":58.84,"t":"2026-10-15T20:00:00Z","v":212,"vw":58.84},{"c":58.92,"h":58.925,"l":58.91,"n":10,"o":58.91,"t":"2026-10-16T13:30:00Z","v":1265,"vw":58.918097},{"c":58.84,"h":58.92,"l":58.84,"n":3,"o":58.92,"t":"2026-10-16T13:45:00Z","v":266,"vw":58.885333},{"c":58.8223,"h":58.88,"l":58.8223,"n":6,"o":58.88,"t":"2026-10-16T14:00:00Z","v":1511,"vw":58.872772},{"c":58.7538,"h":58.7895,"l":58.7538,"n":9,"o":58.7895,"t":"2026-10-16T14:15:00Z","v":684,"vw":58.771348},{"c":58.78,"h":58.78,"l":58.78,"n":2,"o":58.78,"t":"2026-10-16T14:30:00Z","v":248,"vw":58.78},{"c":58.73,"h":58.76,"l":58.73,"n":5,"o":58.76,"t":"2026-10-16T14:45:00Z","v":220,"vw":58.745},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-16T15:00:00Z","v":125,"vw":58.72},{"c":58.62,"h":58.62,"l":58.6,"n":4,"o":58.6,"t":"2026-10-16T15:15:00Z","v":524,"vw":58.616},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-16T15:30:00Z","v":557,"vw":58.54},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-10-16T15:45:00Z","v":212,"vw":58.56},{"c":58.46,"h":58.4699,"l":58.36,"n":36,"o":58.36,"t":"2026-10-16T16:00:00Z","v":24981,"vw":58.420294},{"c":58.49,"h":58.49,"l":58.47,"n":15,"o":58.47,"t":"2026-10-16T16:15:00Z","v":1515,"vw":58.488446},{"c":58.4089,"h":58.429,"l":58.37,"n":14,"o":58.37,"t":"2026-10-16T16:30:00Z","v":2468,"vw":58.388925},{"c":58.345,"h":58.345,"l":58.345,"n":2,"o":58.345,"t":"2026-10-16T16:45:00Z","v":565,"vw":58.345},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-10-16T17:00:00Z","v":300,"vw":58.28},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-16T17:15:00Z","v":100,"vw":58.2},{"c":58.25,"h":58.25,"l":58.21,"n":7,"o":58.21,"t":"2026-10-16T17:30:00Z","v":904,"vw":58.223804},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-10-16T17:45:00Z","v":5450,"vw":58.23},{"c":58.115,"h":58.115,"l":58.115,"n":1,"o":58.115,"t":"2026-10-16T18:00:00Z","v":950,"vw":58.115},{"c":58.05,"h":58.11,"l":58.05,"n":5,"o":58.0901,"t":"2026-10-16T18:15:00Z","v":635,"vw":58.067014},{"c":58.0378,"h":58.06,"l":58.03,"n":3,"o":58.06,"t":"2026-10-16T18:30:00Z","v":504,"vw":58.039079},{"c":58.01,"h":58.0855,"l":58.01,"n":4,"o":58.0855,"t":"2026-10-16T18:45:00Z","v":1113,"vw":58.04467},{"c":58.03,"h":58.03,"l":58.03,"n":10,"o":58.03,"t":"2026-10-16T19:00:00Z","v":800,"vw":58.03},{"c":58.11,"h":58.11,"l":58.085,"n":5,"o":58.106,"t":"2026-10-16T19:15:00Z","v":1790,"vw":58.101167},{"c":58.06,"h":58.12,"l":58.04,"n":20,"o":58.09,"t":"2026-10-16T19:30:00Z","v":49155,"vw":58.07919},{"c":58.1,"h":58.125,"l":58.1,"n":31,"o":58.12,"t":"2026-10-16T19:45:00Z","v":4629,"vw":58.119205},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-10-16T20:00:00Z","v":132,"vw":58.14},{"c":58.21,"h":58.21,"l":58.21,"n":2,"o":58.21,"t":"2026-10-19T14:00:00Z","v":110,"vw":58.21},{"c":58.2182,"h":58.2182,"l":58.2182,"n":1,"o":58.2182,"t":"2026-10-19T14:15:00Z","v":165,"vw":58.2182},{"c":58.1999,"h":58.205,"l":58.1999,"n":6,"o":58.205,"t":"2026-10-19T14:30:00Z","v":1754,"vw":58.201979},{"c":58.21,"h":58.23,"l":58.21,"n":2,"o":58.23,"t":"2026-10-19T14:45:00Z","v":525,"vw":58.21381},{"c":58.31,"h":58.32,"l":58.31,"n":2,"o":58.32,"t":"2026-10-19T15:00:00Z","v":200,"vw":58.315},{"c":58.4,"h":58.4,"l":58.35,"n":4,"o":58.35,"t":"2026-10-19T15:15:00Z","v":654,"vw":58.370023},{"c":58.3999,"h":58.42,"l":58.3999,"n":6,"o":58.4122,"t":"2026-10-19T15:30:00Z","v":1873,"vw":58.410683},{"c":58.35,"h":58.3785,"l":58.35,"n":12,"o":58.3785,"t":"2026-10-19T15:45:00Z","v":950,"vw":58.365833},{"c":58.2691,"h":58.2691,"l":58.255,"n":3,"o":58.255,"t":"2026-10-19T16:00:00Z","v":483,"vw":58.262827},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-10-19T16:15:00Z","v":100,"vw":58.26},{"c":58.175,"h":58.2,"l":58.175,"n":15,"o":58.2,"t":"2026-10-19T17:00:00Z","v":2040,"vw":58.192902},{"c":58.22,"h":58.22,"l":58.22,"n":2,"o":58.22,"t":"2026-10-19T17:15:00Z","v":260,"vw":58.22},{"c":58.17,"h":58.19,"l":58.17,"n":9,"o":58.19,"t":"2026-10-19T17:30:00Z","v":1511,"vw":58.180911},{"c":58.175,"h":58.1938,"l":58.1734,"n":10,"o":58.1734,"t":"2026-10-19T17:45:00Z","v":2927,"vw":58.18061},{"c":58.22,"h":58.22,"l":58.21,"n":5,"o":58.21,"t":"2026-10-19T18:00:00Z","v":390,"vw":58.213333},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-19T18:30:00Z","v":705,"vw":58.2},{"c":58.2099,"h":58.22,"l":58.2099,"n":13,"o":58.21,"t":"2026-10-19T18:45:00Z","v":2000,"vw":58.210513},{"c":58.21,"h":58.24,"l":58.21,"n":23,"o":58.21,"t":"2026-10-19T19:00:00Z","v":2199,"vw":58.232208},{"c":58.255,"h":58.26,"l":58.2,"n":21,"o":58.21,"t":"2026-10-19T19:15:00Z","v":6625,"vw":58.242013},{"c":58.27,"h":58.285,"l":58.25,"n":34,"o":58.26,"t":"2026-10-19T19:30:00Z","v":5462,"vw":58.261187},{"c":58.13,"h":58.27,"l":58.13,"n":35,"o":58.26,"t":"2026-10-19T19:45:00Z","v":2174,"vw":58.212246},{"c":58.18,"h":58.18,"l":58.18,"n":4,"o":58.18,"t":"2026-10-19T20:00:00Z","v":124,"vw":58.18},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-20T13:30:00Z","v":335,"vw":58.06},{"c":58.5499,"h":58.5499,"l":58.41,"n":5,"o":58.41,"t":"2026-10-20T13:45:00Z","v":648,"vw":58.434732},{"c":58.49,"h":58.52,"l":58.461,"n":10,"o":58.475,"t":"2026-10-20T14:00:00Z","v":1406,"vw":58.49642},{"c":58.7376,"h":58.7376,"l":58.7376,"n":2,"o":58.7376,"t":"2026-10-20T14:30:00Z","v":553,"vw":58.7376},{"c":58.86,"h":58.86,"l":58.76,"n":2,"o":58.76,"t":"2026-10-20T14:45:00Z","v":310,"vw":58.827742},{"c":58.77,"h":58.77,"l":58.77,"n":3,"o":58.77,"t":"2026-10-20T15:00:00Z","v":252,"vw":58.77},{"c":58.67,"h":58.67,"l":58.66,"n":4,"o":58.67,"t":"2026-10-20T15:15:00Z","v":1378,"vw":58.666835},{"c":58.7,"h":58.7,"l":58.58,"n":6,"o":58.58,"t":"2026-10-20T15:30:00Z","v":745,"vw":58.598868},{"c":58.6899,"h":58.695,"l":58.64,"n":8,"o":58.6599,"t":"2026-10-20T15:45:00Z","v":1930,"vw":58.684834},{"c":58.64,"h":58.64,"l":58.62,"n":6,"o":58.625,"t":"2026-10-20T16:15:00Z","v":619,"vw":58.628333},{"c":58.6177,"h":58.6177,"l":58.6177,"n":1,"o":58.6177,"t":"2026-10-20T16:45:00Z","v":426,"vw":58.6177},{"c":58.67,"h":58.67,"l":58.656,"n":5,"o":58.656,"t":"2026-10-20T17:15:00Z","v":527,"vw":58.660934},{"c":58.6992,"h":58.6992,"l":58.6992,"n":4,"o":58.6992,"t":"2026-10-20T17:30:00Z","v":223,"vw":58.6992},{"c":58.745,"h":58.745,"l":58.745,"n":1,"o":58.745,"t":"2026-10-20T17:45:00Z","v":911,"vw":58.745},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-20T18:15:00Z","v":285,"vw":58.73},{"c":58.6963,"h":58.6963,"l":58.69,"n":3,"o":58.69,"t":"2026-10-20T18:30:00Z","v":907,"vw":58.692376},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-10-20T18:45:00Z","v":247,"vw":58.7},{"c":58.7283,"h":58.74,"l":58.7283,"n":2,"o":58.74,"t":"2026-10-20T19:00:00Z","v":513,"vw":58.732861},{"c":58.72,"h":58.72,"l":58.68,"n":16,"o":58.7,"t":"2026-10-20T19:30:00Z","v":5708,"vw":58.69247},{"c":58.72,"h":58.74,"l":58.72,"n":17,"o":58.72,"t":"2026-10-20T19:45:00Z","v":3275,"vw":58.731785},{"c":58.905,"h":59.04,"l":58.88,"n":6,"o":59.04,"t":"2026-10-21T13:30:00Z","v":3265,"vw":58.999423},{"c":58.97,"h":58.97,"l":58.97,"n":2,"o":58.97,"t":"2026-10-21T13:45:00Z","v":122,"vw":58.97},{"c":58.7989,"h":58.9899,"l":58.7989,"n":4,"o":58.9899,"t":"2026-10-21T14:00:00Z","v":527,"vw":58.886003},{"c":58.865,"h":58.865,"l":58.85,"n":7,"o":58.86,"t":"2026-10-21T14:15:00Z","v":726,"vw":58.857563},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-10-21T14:30:00Z","v":118,"vw":58.895},{"c":58.92,"h":58.9617,"l":58.92,"n":9,"o":58.95,"t":"2026-10-21T14:45:00Z","v":897,"vw":58.945675},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-10-21T15:00:00Z","v":142,"vw":58.895},{"c":58.92,"h":58.92,"l":58.89,"n":8,"o":58.915,"t":"2026-10-21T15:15:00Z","v":760,"vw":58.910117},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T15:30:00Z","v":100,"vw":58.98},{"c":59,"h":59.03,"l":59,"n":3,"o":59.03,"t":"2026-10-21T15:45:00Z","v":4401,"vw":59.026583},{"c":58.9776,"h":58.9776,"l":58.9776,"n":3,"o":58.9776,"t":"2026-10-21T16:00:00Z","v":391,"vw":58.9776},{"c":58.975,"h":58.985,"l":58.975,"n":6,"o":58.98,"t":"2026-10-21T16:15:00Z","v":823,"vw":58.980281},{"c":59.055,"h":59.055,"l":58.96,"n":22,"o":58.96,"t":"2026-10-21T16:30:00Z","v":807,"vw":58.999916},{"c":59.035,"h":59.045,"l":59.02,"n":4,"o":59.02,"t":"2026-10-21T17:00:00Z","v":1677,"vw":59.029639},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-21T17:15:00Z","v":476,"vw":59.05},{"c":59.02,"h":59.049,"l":59.02,"n":5,"o":59.049,"t":"2026-10-21T17:30:00Z","v":1012,"vw":59.043188},{"c":59.02,"h":59.02,"l":59.01,"n":4,"o":59.01,"t":"2026-10-21T17:45:00Z","v":424,"vw":59.013492},{"c":59.02,"h":59.05,"l":59.02,"n":10,"o":59.03,"t":"2026-10-21T18:00:00Z","v":10271,"vw":59.023265},{"c":59.07,"h":59.07,"l":59.0625,"n":2,"o":59.0625,"t":"2026-10-21T18:15:00Z","v":654,"vw":59.063716},{"c":58.931,"h":59.06,"l":58.931,"n":7,"o":59.06,"t":"2026-10-21T18:45:00Z","v":1259,"vw":58.992081},{"c":58.81,"h":58.86,"l":58.775,"n":14,"o":58.86,"t":"2026-10-21T19:00:00Z","v":2613,"vw":58.810375},{"c":58.9,"h":58.9,"l":58.86,"n":16,"o":58.87,"t":"2026-10-21T19:15:00Z","v":2970,"vw":58.889351},{"c":58.9762,"h":58.9762,"l":58.95,"n":8,"o":58.955,"t":"2026-10-21T19:30:00Z","v":1205,"vw":58.956062},{"c":58.93,"h":59,"l":58.93,"n":20,"o":59,"t":"2026-10-21T19:45:00Z","v":3317,"vw":58.98408},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T20:00:00Z","v":365,"vw":58.98},{"c":58.41,"h":58.41,"l":58.41,"n":4,"o":58.41,"t":"2026-10-22T13:30:00Z","v":217,"vw":58.41},{"c":58.6449,"h":58.6449,"l":58.62,"n":2,"o":58.62,"t":"2026-10-22T13:45:00Z","v":256,"vw":58.632353},{"c":58.5,"h":58.66,"l":58.5,"n":9,"o":58.66,"t":"2026-10-22T14:15:00Z","v":734,"vw":58.582132},{"c":58.37,"h":58.48,"l":58.36,"n":49,"o":58.48,"t":"2026-10-22T14:30:00Z","v":1365,"vw":58.3825},{"c":58.48,"h":58.5,"l":58.398,"n":6,"o":58.4175,"t":"2026-10-22T14:45:00Z","v":2178,"vw":58.484854},{"c":58.6,"h":58.62,"l":58.6,"n":2,"o":58.62,"t":"2026-10-22T15:15:00Z","v":875,"vw":58.617714},{"c":58.58,"h":58.63,"l":58.58,"n":4,"o":58.58,"t":"2026-10-22T15:30:00Z","v":13332,"vw":58.583094},{"c":58.6734,"h":58.6734,"l":58.59,"n":2,"o":58.59,"t":"2026-10-22T15:45:00Z","v":1600,"vw":58.633003},{"c":58.7781,"h":58.7781,"l":58.7,"n":14,"o":58.72,"t":"2026-10-22T16:00:00Z","v":916,"vw":58.753756},{"c":58.77,"h":58.79,"l":58.77,"n":8,"o":58.78,"t":"2026-10-22T16:15:00Z","v":8950,"vw":58.770598},{"c":58.71,"h":58.71,"l":58.71,"n":1,"o":58.71,"t":"2026-10-22T16:30:00Z","v":100,"vw":58.71},{"c":58.6587,"h":58.6587,"l":58.53,"n":8,"o":58.56,"t":"2026-10-22T16:45:00Z","v":801,"vw":58.575336},{"c":58.605,"h":58.605,"l":58.605,"n":1,"o":58.605,"t":"2026-10-22T17:00:00Z","v":200,"vw":58.605},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-10-22T17:30:00Z","v":100,"vw":58.72},{"c":58.7,"h":58.7,"l":58.65,"n":7,"o":58.65,"t":"2026-10-22T18:00:00Z","v":486,"vw":58.679211},{"c":58.68,"h":58.72,"l":58.68,"n":4,"o":58.72,"t":"2026-10-22T18:15:00Z","v":466,"vw":58.696279},{"c":58.6747,"h":58.6747,"l":58.65,"n":3,"o":58.655,"t":"2026-10-22T18:30:00Z","v":565,"vw":58.658473},{"c":58.69,"h":58.69,"l":58.65,"n":9,"o":58.68,"t":"2026-10-22T18:45:00Z","v":838,"vw":58.672405},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-10-22T19:00:00Z","v":107,"vw":58.66},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-10-22T19:30:00Z","v":100,"vw":58.77},{"c":58.875,"h":58.875,"l":58.8536,"n":12,"o":58.8536,"t":"2026-10-22T19:45:00Z","v":1682,"vw":58.868004}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":62.887930658414106,"iv":0.2520372243386829,"gamma":0.06728222245025663,"theta":-0.021579979419486722,"vega":0.04637461155177228,"rho":0.008349431730572737,"breakevenPct":7.580349313654542},{"delta":0.25,"premium":0.47522246535206064,"strike":61.49555069295879,"iv":0.19932721081879756,"gamma":0.0970527478767644,"theta":-0.019758550422237276,"vega":0.05248686034161969,"rho":0.010383476533689722,"breakevenPct":5.258213432375115},{"delta":0.3,"premium":0.532810895875578,"strike":60.73751283299538,"iv":0.1745215518564145,"gamma":0.12068027056652039,"theta":-0.019309986240614897,"vega":0.057231129726293545,"rho":0.012447609090875299,"breakevenPct":4.068490409971897},{"delta":0.35,"premium":0.6002636364412688,"strike":60.19789090846985,"iv":0.15845729073660658,"gamma":0.1414854383520758,"theta":-0.0191397324899958,"vega":0.06107077495781747,"rho":0.014529059083787998,"breakevenPct":3.2665045348808803},{"delta":0.4,"premium":0.688470062436906,"strike":59.78843312521031,"iv":0.1489132301373607,"gamma":0.15512043505077658,"theta":-0.018976316604483248,"vega":0.0632449693612296,"rho":0.01670413952189819,"breakevenPct":2.7208546711630044},{"delta":0.45,"premium":0.7886946122517763,"strike":59.45435129249408,"iv":0.14314491228254686,"gamma":0.1646033015546848,"theta":-0.01881686041614289,"vega":0.0644547281064713,"rho":0.018933439837602255,"breakevenPct":2.3236448488252295},{"delta":0.5,"premium":0.8889191620666466,"strike":59.120269459777845,"iv":0.137376594427733,"gamma":0.17408616805859303,"theta":-0.01865740422780253,"vega":0.065664486851713,"rho":0.02116274015330632,"breakevenPct":1.9264350264874543},{"delta":0.55,"premium":1.0468769043266302,"strike":58.80499695307739,"iv":0.13650901889092018,"gamma":0.17250792199878123,"theta":-0.0186,"vega":0.06475447897623401,"rho":0.02340546975078651,"breakevenPct":1.6592337280747669},{"delta":0.6,"premium":1.2373095673369894,"strike":58.50030469226082,"iv":0.13839811090798293,"gamma":0.1647078001218769,"theta":-0.0186,"vega":0.06265210237659964,"rho":0.025655753319265766,"breakevenPct":1.4651622243699423},{"delta":0.65,"premium":1.427742230347349,"strike":58.19561243144424,"iv":0.1402872029250457,"gamma":0.1569076782449726,"theta":-0.0186,"vega":0.06054972577696527,"rho":0.027906036887745025,"breakevenPct":1.2710907206651172},{"delta":0.7,"premium":1.6738754325259508,"strike":57.84515570934256,"iv":0.14360588235294117,"gamma":0.14533460207612459,"theta":-0.01839870242214533,"vega":0.05727993079584776,"rho":0.03014608396913159,"breakevenPct":1.0938957823668962},{"delta":0.75,"premium":2.0198961937716264,"strike":57.41262975778547,"iv":0.14948823529411764,"gamma":0.12699550173010382,"theta":-0.017836418685121105,"vega":0.05191660899653979,"rho":0.032367773998245794,"breakevenPct":0.9469655228145955},{"delta":0.8,"premium":2.369108761329306,"strike":56.97683786505539,"iv":0.1550212487411883,"gamma":0.10861289023162132,"theta":-0.017202719033232623,"vega":0.046406243705941576,"rho":0.0345873212295209,"breakevenPct":0.7999093441778242},{"delta":0.85,"premium":2.7845166163141992,"strike":56.473313192346424,"iv":0.15330926485397783,"gamma":0.08932789526686807,"theta":-0.015087915407854986,"vega":0.03784632426988923,"rho":0.036762428696915525,"breakevenPct":0.650241713223989},{"delta":0.9,"premium":3.283520611493324,"strike":55.87772325465541,"iv":0.15430731899547795,"gamma":0.06892681510341674,"theta":-0.01267210264826055,"vega":0.02908742358561667,"rho":0.03889107535948641,"breakevenPct":0.48618915694051984}],"put":[{"delta":0.1,"premium":0.475,"strike":48.78326751454863,"iv":0.5661666117340997,"gamma":0.01873351924835262,"theta":-0.027662509884396315,"vega":0.02908003589674479,"rho":-0.005238225606153789,"breakevenPct":17.94774095193438},{"delta":0.15,"premium":0.525,"strike":53.07049188223974,"iv":0.38828529569780473,"gamma":0.036287773251145974,"theta":-0.02476802772385231,"vega":0.03863315962261173,"rho":-0.007792240133062137,"breakevenPct":10.750756887915506},{"delta":0.2,"premium":0.5836042764350824,"strike":55.17208552870165,"iv":0.3036659328489151,"gamma":0.05582085058559578,"theta":-0.02276167608393316,"vega":0.04634186617817626,"rho":-0.01037304126175986,"breakevenPct":7.28071124880414},{"delta":0.25,"premium":0.6543544160002274,"strike":56.39139221333637,"iv":0.2569030540041347,"gamma":0.0751012810729872,"theta":-0.02133556433259308,"vega":0.05249853049571687,"rho":-0.012960197237985983,"breakevenPct":5.329872106435436},{"delta":0.3,"premium":0.7192205522821534,"strike":57.25627403042871,"iv":0.22246735034457793,"gamma":0.09510912539553647,"theta":-0.019721809156868105,"vega":0.05738280038637119,"rho":-0.015548824200086568,"breakevenPct":3.971034432022832},{"delta":0.35,"premium":0.7707253139066521,"strike":57.943004185422026,"iv":0.1920749704491843,"gamma":0.11662911656355494,"theta":-0.017703837353174202,"vega":0.061317338872484604,"rho":-0.018140935678590223,"breakevenPct":2.89209533500573},{"delta":0.4,"premium":0.9093790453215529,"strike":58.358344120857474,"iv":0.18548441525512943,"gamma":0.12428658934303258,"theta":-0.017379989036922044,"vega":0.06324071055839157,"rho":-0.020597661828647768,"breakevenPct":2.4221399990897274},{"delta":0.45,"premium":1.055920430631204,"strike":58.74912114834988,"iv":0.18104810876601285,"gamma":0.13068939729490067,"theta":-0.017209471962060872,"vega":0.06498205613793387,"rho":-0.023042134562333567,"breakevenPct":2.007302390286752},{"delta":0.5,"premium":1.2286287242169596,"strike":59.13674560733384,"iv":0.178377769289534,"gamma":0.13393850267379678,"theta":-0.016894881588999235,"vega":0.06574446142093202,"rho":-0.02550372965828397,"breakevenPct":1.6422643174235512},{"delta":0.55,"premium":1.4482620320855617,"strike":59.518716577540104,"iv":0.17887433155080212,"gamma":0.13153208556149731,"theta":-0.016321925133689838,"vega":0.06475133689839573,"rho":-0.02799603021952451,"breakevenPct":1.36653155761436},{"delta":0.6,"premium":1.6678953399541632,"strike":59.90068754774637,"iv":0.17937089381207028,"gamma":0.12912566844919787,"theta":-0.015748968678380444,"vega":0.06375821237585944,"rho":-0.03048833078076505,"breakevenPct":1.0907987978051694},{"delta":0.65,"premium":1.9905502392344498,"strike":60.354066985645936,"iv":0.18339473684210525,"gamma":0.12085215311004785,"theta":-0.014891866028708133,"vega":0.060879904306220096,"rho":-0.033011945113908314,"breakevenPct":0.8687613649061879},{"delta":0.7,"premium":2.3494019138755977,"strike":60.83253588516747,"iv":0.1886578947368421,"gamma":0.11051722488038279,"theta":-0.013934928229665073,"vega":0.057339234449760766,"rho":-0.0355465615831255,"breakevenPct":0.6655898576783619},{"delta":0.75,"premium":3.0166666666666666,"strike":61.585585585585584,"iv":0.2084189189189189,"gamma":0.09243603603603603,"theta":-0.013717117117117117,"vega":0.05252792792792793,"rho":-0.03826113092720454,"breakevenPct":0.5198829402651055}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":62.887930658414106,"iv":0.2520372243386829,"gamma":0.06728222245025663,"theta":-0.021579979419486722,"vega":0.04637461155177228,"rho":0.008349431730572737,"breakevenPct":7.580349313654542},{"delta":0.25,"premium":0.47522246535206064,"strike":61.49555069295879,"iv":0.19932721081879756,"gamma":0.0970527478767644,"theta":-0.019758550422237276,"vega":0.05248686034161969,"rho":0.010383476533689722,"breakevenPct":5.258213432375115},{"delta":0.3,"premium":0.532810895875578,"strike":60.73751283299538,"iv":0.1745215518564145,"gamma":0.12068027056652039,"theta":-0.019309986240614897,"vega":0.057231129726293545,"rho":0.012447609090875299,"breakevenPct":4.068490409971897},{"delta":0.35,"premium":0.6002636364412688,"strike":60.19789090846985,"iv":0.15845729073660658,"gamma":0.1414854383520758,"theta":-0.0191397324899958,"vega":0.06107077495781747,"rho":0.014529059083787998,"breakevenPct":3.2665045348808803},{"delta":0.4,"premium":0.688470062436906,"strike":59.78843312521031,"iv":0.1489132301373607,"gamma":0.15512043505077658,"theta":-0.018976316604483248,"vega":0.0632449693612296,"rho":0.01670413952189819,"breakevenPct":2.7208546711630044},{"delta":0.45,"premium":0.7886946122517763,"strike":59.45435129249408,"iv":0.14314491228254686,"gamma":0.1646033015546848,"theta":-0.01881686041614289,"vega":0.0644547281064713,"rho":0.018933439837602255,"breakevenPct":2.3236448488252295},{"delta":0.5,"premium":0.8889191620666466,"strike":59.120269459777845,"iv":0.137376594427733,"gamma":0.17408616805859303,"theta":-0.01865740422780253,"vega":0.065664486851713,"rho":0.02116274015330632,"breakevenPct":1.9264350264874543},{"delta":0.55,"premium":1.0468769043266302,"strike":58.80499695307739,"iv":0.13650901889092018,"gamma":0.17250792199878123,"theta":-0.0186,"vega":0.06475447897623401,"rho":0.02340546975078651,"breakevenPct":1.6592337280747669},{"delta":0.6,"premium":1.2373095673369894,"strike":58.50030469226082,"iv":0.13839811090798293,"gamma":0.1647078001218769,"theta":-0.0186,"vega":0.06265210237659964,"rho":0.025655753319265766,"breakevenPct":1.4651622243699423},{"delta":0.65,"premium":1.427742230347349,"strike":58.19561243144424,"iv":0.1402872029250457,"gamma":0.1569076782449726,"theta":-0.0186,"vega":0.06054972577696527,"rho":0.027906036887745025,"breakevenPct":1.2710907206651172},{"delta":0.7,"premium":1.6738754325259508,"strike":57.84515570934256,"iv":0.14360588235294117,"gamma":0.14533460207612459,"theta":-0.01839870242214533,"vega":0.05727993079584776,"rho":0.03014608396913159,"breakevenPct":1.0938957823668962},{"delta":0.75,"premium":2.0198961937716264,"strike":57.41262975778547,"iv":0.14948823529411764,"gamma":0.12699550173010382,"theta":-0.017836418685121105,"vega":0.05191660899653979,"rho":0.032367773998245794,"breakevenPct":0.9469655228145955},{"delta":0.8,"premium":2.369108761329306,"strike":56.97683786505539,"iv":0.1550212487411883,"gamma":0.10861289023162132,"theta":-0.017202719033232623,"vega":0.046406243705941576,"rho":0.0345873212295209,"breakevenPct":0.7999093441778242},{"delta":0.85,"premium":2.7845166163141992,"strike":56.473313192346424,"iv":0.15330926485397783,"gamma":0.08932789526686807,"theta":-0.015087915407854986,"vega":0.03784632426988923,"rho":0.036762428696915525,"breakevenPct":0.650241713223989},{"delta":0.9,"premium":3.283520611493324,"strike":55.87772325465541,"iv":0.15430731899547795,"gamma":0.06892681510341674,"theta":-0.01267210264826055,"vega":0.02908742358561667,"rho":0.03889107535948641,"breakevenPct":0.48618915694051984}],"put":[{"delta":0.1,"premium":0.475,"strike":48.78326751454863,"iv":0.5661666117340997,"gamma":0.01873351924835262,"theta":-0.027662509884396315,"vega":0.02908003589674479,"rho":-0.005238225606153789,"breakevenPct":17.94774095193438},{"delta":0.15,"premium":0.525,"strike":53.07049188223974,"iv":0.38828529569780473,"gamma":0.036287773251145974,"theta":-0.02476802772385231,"vega":0.03863315962261173,"rho":-0.007792240133062137,"breakevenPct":10.750756887915506},{"delta":0.2,"premium":0.5836042764350824,"strike":55.17208552870165,"iv":0.3036659328489151,"gamma":0.05582085058559578,"theta":-0.02276167608393316,"vega":0.04634186617817626,"rho":-0.01037304126175986,"breakevenPct":7.28071124880414},{"delta":0.25,"premium":0.6543544160002274,"strike":56.39139221333637,"iv":0.2569030540041347,"gamma":0.0751012810729872,"theta":-0.02133556433259308,"vega":0.05249853049571687,"rho":-0.012960197237985983,"breakevenPct":5.329872106435436},{"delta":0.3,"premium":0.7192205522821534,"strike":57.25627403042871,"iv":0.22246735034457793,"gamma":0.09510912539553647,"theta":-0.019721809156868105,"vega":0.05738280038637119,"rho":-0.015548824200086568,"breakevenPct":3.971034432022832},{"delta":0.35,"premium":0.7707253139066521,"strike":57.943004185422026,"iv":0.1920749704491843,"gamma":0.11662911656355494,"theta":-0.017703837353174202,"vega":0.061317338872484604,"rho":-0.018140935678590223,"breakevenPct":2.89209533500573},{"delta":0.4,"premium":0.9093790453215529,"strike":58.358344120857474,"iv":0.18548441525512943,"gamma":0.12428658934303258,"theta":-0.017379989036922044,"vega":0.06324071055839157,"rho":-0.020597661828647768,"breakevenPct":2.4221399990897274},{"delta":0.45,"premium":1.055920430631204,"strike":58.74912114834988,"iv":0.18104810876601285,"gamma":0.13068939729490067,"theta":-0.017209471962060872,"vega":0.06498205613793387,"rho":-0.023042134562333567,"breakevenPct":2.007302390286752},{"delta":0.5,"premium":1.2286287242169596,"strike":59.13674560733384,"iv":0.178377769289534,"gamma":0.13393850267379678,"theta":-0.016894881588999235,"vega":0.06574446142093202,"rho":-0.02550372965828397,"breakevenPct":1.6422643174235512},{"delta":0.55,"premium":1.4482620320855617,"strike":59.518716577540104,"iv":0.17887433155080212,"gamma":0.13153208556149731,"theta":-0.016321925133689838,"vega":0.06475133689839573,"rho":-0.02799603021952451,"breakevenPct":1.36653155761436},{"delta":0.6,"premium":1.6678953399541632,"strike":59.90068754774637,"iv":0.17937089381207028,"gamma":0.12912566844919787,"theta":-0.015748968678380444,"vega":0.06375821237585944,"rho":-0.03048833078076505,"breakevenPct":1.0907987978051694},{"delta":0.65,"premium":1.9905502392344498,"strike":60.354066985645936,"iv":0.18339473684210525,"gamma":0.12085215311004785,"theta":-0.014891866028708133,"vega":0.060879904306220096,"rho":-0.033011945113908314,"breakevenPct":0.8687613649061879},{"delta":0.7,"premium":2.3494019138755977,"strike":60.83253588516747,"iv":0.1886578947368421,"gamma":0.11051722488038279,"theta":-0.013934928229665073,"vega":0.057339234449760766,"rho":-0.0355465615831255,"breakevenPct":0.6655898576783619},{"delta":0.75,"premium":3.0166666666666666,"strike":61.585585585585584,"iv":0.2084189189189189,"gamma":0.09243603603603603,"theta":-0.013717117117117117,"vega":0.05252792792792793,"rho":-0.03826113092720454,"breakevenPct":0.5198829402651055}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}