{"symbol":"NTSX","url":"https://intraalpha.com/companies/NTSX","capturedAt":"2026-10-23T00:21:48.639Z","state":"partial","quote":{"symbol":"NTSX","last_price":59.37,"prev_close":59.7177,"regular_close":59.37,"change":-0.3477,"change_pct":-0.5822,"regular_change":-0.3477,"regular_change_pct":-0.5822,"extended_change":0,"extended_change_pct":0,"bid":56.03,"ask":60,"bid_size":100,"ask_size":100,"volume":20214,"vwap":59.286249,"open":59.34,"high":59.4599,"low":59.0601,"close":59.37,"trade_count":278,"last_trade_at":"2026-10-23T00:00:00.074357698Z","last_quote_at":"2026-10-22T23:00:00.249116933Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756122328-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.218Z","bars":[{"c":59.53,"h":59.72,"l":59.53,"n":12,"o":59.72,"t":"2026-10-16T13:30:00Z","v":1183,"vw":59.692191},{"c":59.652,"h":59.69,"l":59.652,"n":8,"o":59.688,"t":"2026-10-16T13:50:00Z","v":2478,"vw":59.668389},{"c":59.6656,"h":59.6656,"l":59.6656,"n":2,"o":59.6656,"t":"2026-10-16T14:05:00Z","v":369,"vw":59.6656},{"c":59.67,"h":59.67,"l":59.67,"n":2,"o":59.67,"t":"2026-10-16T14:15:00Z","v":101,"vw":59.67},{"c":59.68,"h":59.68,"l":59.615,"n":5,"o":59.68,"t":"2026-10-16T14:20:00Z","v":1348,"vw":59.654127},{"c":59.65,"h":59.65,"l":59.65,"n":1,"o":59.65,"t":"2026-10-16T14:40:00Z","v":115,"vw":59.65},{"c":59.61,"h":59.61,"l":59.61,"n":4,"o":59.61,"t":"2026-10-16T14:55:00Z","v":235,"vw":59.61},{"c":59.565,"h":59.565,"l":59.565,"n":2,"o":59.565,"t":"2026-10-16T15:05:00Z","v":136,"vw":59.565},{"c":59.54,"h":59.54,"l":59.54,"n":6,"o":59.54,"t":"2026-10-16T15:10:00Z","v":415,"vw":59.54},{"c":59.5168,"h":59.5168,"l":59.5168,"n":3,"o":59.5168,"t":"2026-10-16T15:15:00Z","v":295,"vw":59.5168},{"c":59.5,"h":59.535,"l":59.5,"n":5,"o":59.535,"t":"2026-10-16T15:20:00Z","v":577,"vw":59.527238},{"c":59.46,"h":59.46,"l":59.46,"n":1,"o":59.46,"t":"2026-10-16T15:30:00Z","v":100,"vw":59.46},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-10-16T15:55:00Z","v":554,"vw":59.34},{"c":59.265,"h":59.265,"l":59.2551,"n":3,"o":59.2551,"t":"2026-10-16T16:05:00Z","v":1842,"vw":59.256181},{"c":59.32,"h":59.32,"l":59.27,"n":11,"o":59.27,"t":"2026-10-16T16:10:00Z","v":496,"vw":59.295},{"c":59.2478,"h":59.2478,"l":59.2478,"n":1,"o":59.2478,"t":"2026-10-16T16:15:00Z","v":1164,"vw":59.2478},{"c":59.275,"h":59.275,"l":59.275,"n":1,"o":59.275,"t":"2026-10-16T16:20:00Z","v":1240,"vw":59.275},{"c":59.2699,"h":59.2699,"l":59.185,"n":9,"o":59.185,"t":"2026-10-16T16:40:00Z","v":2115,"vw":59.236802},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-16T17:00:00Z","v":100,"vw":59.11},{"c":59.0863,"h":59.0863,"l":59.0475,"n":4,"o":59.0475,"t":"2026-10-16T17:10:00Z","v":234,"vw":59.069056},{"c":59.03,"h":59.03,"l":59.03,"n":7,"o":59.03,"t":"2026-10-16T17:25:00Z","v":694,"vw":59.03},{"c":59.26,"h":59.26,"l":59.26,"n":2,"o":59.26,"t":"2026-10-16T17:40:00Z","v":232,"vw":59.26},{"c":58.98,"h":59.03,"l":58.98,"n":10,"o":58.98,"t":"2026-10-16T17:50:00Z","v":5348,"vw":59.015304},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-16T18:00:00Z","v":115,"vw":59},{"c":58.975,"h":58.975,"l":58.975,"n":2,"o":58.975,"t":"2026-10-16T18:10:00Z","v":304,"vw":58.975},{"c":58.98,"h":58.98,"l":58.975,"n":3,"o":58.975,"t":"2026-10-16T18:15:00Z","v":321,"vw":58.976852},{"c":58.95,"h":58.95,"l":58.95,"n":7,"o":58.95,"t":"2026-10-16T18:20:00Z","v":323,"vw":58.95},{"c":58.95,"h":58.95,"l":58.89,"n":9,"o":58.92,"t":"2026-10-16T18:25:00Z","v":3276,"vw":58.947087},{"c":58.8446,"h":58.89,"l":58.8446,"n":16,"o":58.89,"t":"2026-10-16T18:55:00Z","v":1029,"vw":58.861069},{"c":58.87,"h":58.87,"l":58.82,"n":4,"o":58.82,"t":"2026-10-16T19:05:00Z","v":4115,"vw":58.867569},{"c":58.9,"h":58.9,"l":58.9,"n":13,"o":58.9,"t":"2026-10-16T19:10:00Z","v":1280,"vw":58.9},{"c":59.035,"h":59.035,"l":59.035,"n":1,"o":59.035,"t":"2026-10-16T19:25:00Z","v":1272,"vw":59.035},{"c":59.01,"h":59.01,"l":59.01,"n":5,"o":59.01,"t":"2026-10-16T19:55:00Z","v":300,"vw":59.01},{"c":58.99,"h":58.99,"l":58.99,"n":4,"o":58.99,"t":"2026-10-16T20:00:00Z","v":400,"vw":58.99},{"c":59.285,"h":59.32,"l":59.285,"n":14,"o":59.32,"t":"2026-10-19T13:30:00Z","v":701,"vw":59.30021},{"c":59.236,"h":59.236,"l":59.236,"n":2,"o":59.236,"t":"2026-10-19T13:35:00Z","v":160,"vw":59.236},{"c":59.265,"h":59.265,"l":59.265,"n":2,"o":59.265,"t":"2026-10-19T13:50:00Z","v":159,"vw":59.265},{"c":59.2045,"h":59.2045,"l":59.2045,"n":2,"o":59.2045,"t":"2026-10-19T13:55:00Z","v":136,"vw":59.2045},{"c":59.2999,"h":59.2999,"l":59.2999,"n":2,"o":59.2999,"t":"2026-10-19T14:00:00Z","v":301,"vw":59.2999},{"c":59.31,"h":59.31,"l":59.31,"n":1,"o":59.31,"t":"2026-10-19T14:10:00Z","v":100,"vw":59.31},{"c":59.35,"h":59.35,"l":59.35,"n":3,"o":59.35,"t":"2026-10-19T14:15:00Z","v":423,"vw":59.35},{"c":59.345,"h":59.345,"l":59.345,"n":2,"o":59.345,"t":"2026-10-19T14:20:00Z","v":1149,"vw":59.345},{"c":59.3,"h":59.3,"l":59.25,"n":3,"o":59.25,"t":"2026-10-19T14:40:00Z","v":2882,"vw":59.255014},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-19T14:45:00Z","v":2016,"vw":59.29},{"c":59.25,"h":59.31,"l":59.25,"n":5,"o":59.31,"t":"2026-10-19T15:05:00Z","v":2192,"vw":59.259163},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-19T15:10:00Z","v":100,"vw":59.35},{"c":59.34,"h":59.34,"l":59.34,"n":2,"o":59.34,"t":"2026-10-19T15:15:00Z","v":213,"vw":59.34},{"c":59.31,"h":59.48,"l":59.31,"n":6,"o":59.48,"t":"2026-10-19T15:25:00Z","v":1416,"vw":59.336803},{"c":59.405,"h":59.405,"l":59.405,"n":1,"o":59.405,"t":"2026-10-19T15:30:00Z","v":154,"vw":59.405},{"c":59.4576,"h":59.4576,"l":59.4576,"n":2,"o":59.4576,"t":"2026-10-19T15:55:00Z","v":280,"vw":59.4576},{"c":59.33,"h":59.33,"l":59.33,"n":2,"o":59.33,"t":"2026-10-19T16:00:00Z","v":262,"vw":59.33},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-19T16:20:00Z","v":875,"vw":59.25},{"c":59.27,"h":59.27,"l":59.245,"n":11,"o":59.27,"t":"2026-10-19T16:30:00Z","v":980,"vw":59.261072},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-19T16:35:00Z","v":100,"vw":59.27},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-19T16:45:00Z","v":200,"vw":59.27},{"c":59.26,"h":59.26,"l":59.25,"n":5,"o":59.26,"t":"2026-10-19T17:00:00Z","v":878,"vw":59.257717},{"c":59.1001,"h":59.11,"l":59.1001,"n":2,"o":59.11,"t":"2026-10-19T17:05:00Z","v":3000,"vw":59.10505},{"c":59.1105,"h":59.1105,"l":59.1105,"n":3,"o":59.1105,"t":"2026-10-19T17:10:00Z","v":409,"vw":59.1105},{"c":59.16,"h":59.2,"l":59.16,"n":8,"o":59.2,"t":"2026-10-19T17:15:00Z","v":3377,"vw":59.198754},{"c":59.205,"h":59.205,"l":59.205,"n":3,"o":59.205,"t":"2026-10-19T17:35:00Z","v":225,"vw":59.205},{"c":59.2475,"h":59.2475,"l":59.2475,"n":1,"o":59.2475,"t":"2026-10-19T17:45:00Z","v":639,"vw":59.2475},{"c":59.1777,"h":59.1777,"l":59.1777,"n":1,"o":59.1777,"t":"2026-10-19T18:15:00Z","v":159,"vw":59.1777},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-19T18:40:00Z","v":1547,"vw":59.18},{"c":59.27,"h":59.27,"l":59.27,"n":3,"o":59.27,"t":"2026-10-19T18:45:00Z","v":200,"vw":59.27},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-19T18:55:00Z","v":338,"vw":59.25},{"c":59.329,"h":59.329,"l":59.329,"n":2,"o":59.329,"t":"2026-10-19T19:00:00Z","v":177,"vw":59.329},{"c":59.3099,"h":59.3099,"l":59.3099,"n":1,"o":59.3099,"t":"2026-10-19T19:10:00Z","v":1349,"vw":59.3099},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-19T19:15:00Z","v":250,"vw":59.3},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-19T19:45:00Z","v":407,"vw":59.25},{"c":59.25,"h":59.25,"l":59.25,"n":7,"o":59.25,"t":"2026-10-19T19:50:00Z","v":240,"vw":59.25},{"c":59.19,"h":59.23,"l":59.18,"n":10,"o":59.18,"t":"2026-10-19T19:55:00Z","v":574,"vw":59.205},{"c":59.08,"h":59.08,"l":59.08,"n":3,"o":59.08,"t":"2026-10-19T20:00:00Z","v":252,"vw":59.08},{"c":59.14,"h":59.14,"l":59.14,"n":3,"o":59.14,"t":"2026-10-20T13:30:00Z","v":124,"vw":59.14},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-10-20T14:10:00Z","v":694,"vw":59.41},{"c":59.595,"h":59.67,"l":59.595,"n":5,"o":59.67,"t":"2026-10-20T14:30:00Z","v":377,"vw":59.643544},{"c":59.59,"h":59.6799,"l":59.59,"n":4,"o":59.6799,"t":"2026-10-20T14:35:00Z","v":522,"vw":59.65556},{"c":59.63,"h":59.63,"l":59.63,"n":3,"o":59.63,"t":"2026-10-20T14:40:00Z","v":411,"vw":59.63},{"c":59.61,"h":59.61,"l":59.61,"n":3,"o":59.61,"t":"2026-10-20T14:45:00Z","v":147,"vw":59.61},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-20T14:50:00Z","v":110,"vw":59.6},{"c":59.4444,"h":59.53,"l":59.4444,"n":7,"o":59.53,"t":"2026-10-20T15:10:00Z","v":403,"vw":59.490244},{"c":59.3601,"h":59.3601,"l":59.3601,"n":3,"o":59.3601,"t":"2026-10-20T15:20:00Z","v":190,"vw":59.3601},{"c":59.4799,"h":59.48,"l":59.4799,"n":2,"o":59.48,"t":"2026-10-20T15:30:00Z","v":2388,"vw":59.479932},{"c":59.39,"h":59.39,"l":59.39,"n":4,"o":59.39,"t":"2026-10-20T15:45:00Z","v":2001,"vw":59.39},{"c":59.39,"h":59.39,"l":59.39,"n":12,"o":59.39,"t":"2026-10-20T15:50:00Z","v":1074,"vw":59.39},{"c":59.385,"h":59.47,"l":59.385,"n":2,"o":59.47,"t":"2026-10-20T16:10:00Z","v":1700,"vw":59.435},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-10-20T16:20:00Z","v":1720,"vw":59.41},{"c":59.41,"h":59.41,"l":59.41,"n":6,"o":59.41,"t":"2026-10-20T16:35:00Z","v":340,"vw":59.41},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-20T16:55:00Z","v":147,"vw":59.35},{"c":59.365,"h":59.365,"l":59.322,"n":2,"o":59.322,"t":"2026-10-20T17:10:00Z","v":847,"vw":59.354847},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-20T17:15:00Z","v":103,"vw":59.41},{"c":59.3776,"h":59.3776,"l":59.3776,"n":1,"o":59.3776,"t":"2026-10-20T17:25:00Z","v":110,"vw":59.3776},{"c":59.341,"h":59.341,"l":59.341,"n":1,"o":59.341,"t":"2026-10-20T17:40:00Z","v":3651,"vw":59.341},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-20T17:55:00Z","v":128,"vw":59.38},{"c":59.395,"h":59.41,"l":59.3401,"n":4,"o":59.3401,"t":"2026-10-20T18:15:00Z","v":400,"vw":59.385025},{"c":59.31,"h":59.39,"l":59.31,"n":46,"o":59.37,"t":"2026-10-20T18:20:00Z","v":3382,"vw":59.365408},{"c":59.38,"h":59.46,"l":59.3749,"n":6,"o":59.375,"t":"2026-10-20T18:25:00Z","v":6202,"vw":59.40768},{"c":59.385,"h":59.385,"l":59.385,"n":4,"o":59.385,"t":"2026-10-20T18:30:00Z","v":391,"vw":59.385},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-20T18:35:00Z","v":100,"vw":59.37},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-20T19:05:00Z","v":1163,"vw":59.37},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-20T19:20:00Z","v":801,"vw":59.41},{"c":59.31,"h":59.31,"l":59.31,"n":3,"o":59.31,"t":"2026-10-20T19:30:00Z","v":844,"vw":59.31},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-20T19:50:00Z","v":1074,"vw":59.35},{"c":59.32,"h":59.32,"l":59.32,"n":5,"o":59.32,"t":"2026-10-20T19:55:00Z","v":268,"vw":59.32},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-20T20:00:00Z","v":200,"vw":59.45},{"c":59.53,"h":59.53,"l":59.53,"n":2,"o":59.53,"t":"2026-10-21T13:30:00Z","v":131,"vw":59.53},{"c":59.505,"h":59.505,"l":59.505,"n":1,"o":59.505,"t":"2026-10-21T13:40:00Z","v":170,"vw":59.505},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-21T14:05:00Z","v":176,"vw":59.56},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-21T14:15:00Z","v":177,"vw":59.4},{"c":59.46,"h":59.46,"l":59.46,"n":1,"o":59.46,"t":"2026-10-21T14:35:00Z","v":638,"vw":59.46},{"c":59.4853,"h":59.4853,"l":59.4853,"n":2,"o":59.4853,"t":"2026-10-21T14:50:00Z","v":235,"vw":59.4853},{"c":59.525,"h":59.525,"l":59.46,"n":3,"o":59.525,"t":"2026-10-21T14:55:00Z","v":2134,"vw":59.517385},{"c":59.4701,"h":59.5401,"l":59.4701,"n":2,"o":59.5401,"t":"2026-10-21T15:15:00Z","v":305,"vw":59.498789},{"c":59.53,"h":59.53,"l":59.53,"n":2,"o":59.53,"t":"2026-10-21T15:20:00Z","v":112,"vw":59.53},{"c":59.695,"h":59.695,"l":59.695,"n":2,"o":59.695,"t":"2026-10-21T16:40:00Z","v":607,"vw":59.695},{"c":59.74,"h":59.74,"l":59.74,"n":1,"o":59.74,"t":"2026-10-21T17:30:00Z","v":100,"vw":59.74},{"c":59.785,"h":59.785,"l":59.785,"n":3,"o":59.785,"t":"2026-10-21T17:40:00Z","v":246,"vw":59.785},{"c":59.85,"h":59.85,"l":59.85,"n":1,"o":59.85,"t":"2026-10-21T17:45:00Z","v":100,"vw":59.85},{"c":59.835,"h":59.835,"l":59.835,"n":10,"o":59.835,"t":"2026-10-21T17:55:00Z","v":745,"vw":59.835},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-21T18:40:00Z","v":115,"vw":59.8},{"c":59.75,"h":59.845,"l":59.75,"n":8,"o":59.8,"t":"2026-10-21T18:45:00Z","v":911,"vw":59.785113},{"c":59.73,"h":59.735,"l":59.73,"n":7,"o":59.735,"t":"2026-10-21T18:50:00Z","v":2203,"vw":59.731595},{"c":59.61,"h":59.64,"l":59.61,"n":4,"o":59.64,"t":"2026-10-21T18:55:00Z","v":2836,"vw":59.637869},{"c":59.495,"h":59.53,"l":59.495,"n":4,"o":59.53,"t":"2026-10-21T19:00:00Z","v":1306,"vw":59.512209},{"c":59.64,"h":59.64,"l":59.64,"n":12,"o":59.64,"t":"2026-10-21T22:20:00Z","v":431,"vw":59.64},{"c":59.34,"h":59.34,"l":59.34,"n":4,"o":59.34,"t":"2026-10-22T13:30:00Z","v":683,"vw":59.34},{"c":59.415,"h":59.415,"l":59.415,"n":3,"o":59.415,"t":"2026-10-22T13:35:00Z","v":499,"vw":59.415},{"c":59.415,"h":59.415,"l":59.415,"n":4,"o":59.415,"t":"2026-10-22T13:40:00Z","v":245,"vw":59.415},{"c":59.4599,"h":59.4599,"l":59.4599,"n":2,"o":59.4599,"t":"2026-10-22T13:50:00Z","v":242,"vw":59.4599},{"c":59.2,"h":59.232,"l":59.14,"n":13,"o":59.232,"t":"2026-10-22T14:25:00Z","v":1986,"vw":59.190433},{"c":59.115,"h":59.115,"l":59.115,"n":1,"o":59.115,"t":"2026-10-22T14:30:00Z","v":200,"vw":59.115},{"c":59.1,"h":59.2399,"l":59.0601,"n":9,"o":59.11,"t":"2026-10-22T14:35:00Z","v":1490,"vw":59.175746},{"c":59.11,"h":59.11,"l":59.11,"n":4,"o":59.11,"t":"2026-10-22T14:55:00Z","v":1216,"vw":59.11},{"c":59.275,"h":59.275,"l":59.275,"n":5,"o":59.275,"t":"2026-10-22T15:20:00Z","v":169,"vw":59.275},{"c":59.2592,"h":59.2592,"l":59.2592,"n":1,"o":59.2592,"t":"2026-10-22T15:30:00Z","v":617,"vw":59.2592},{"c":59.31,"h":59.31,"l":59.31,"n":2,"o":59.31,"t":"2026-10-22T16:45:00Z","v":169,"vw":59.31},{"c":59.335,"h":59.335,"l":59.2814,"n":2,"o":59.2814,"t":"2026-10-22T16:50:00Z","v":5965,"vw":59.333994},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-22T17:20:00Z","v":500,"vw":59.27},{"c":59.345,"h":59.345,"l":59.345,"n":1,"o":59.345,"t":"2026-10-22T17:30:00Z","v":100,"vw":59.345},{"c":59.355,"h":59.355,"l":59.355,"n":21,"o":59.355,"t":"2026-10-22T17:50:00Z","v":120,"vw":59.355},{"c":59.35,"h":59.35,"l":59.35,"n":3,"o":59.35,"t":"2026-10-22T18:15:00Z","v":203,"vw":59.35},{"c":59.385,"h":59.385,"l":59.32,"n":2,"o":59.32,"t":"2026-10-22T18:20:00Z","v":400,"vw":59.33625},{"c":59.3599,"h":59.3599,"l":59.32,"n":4,"o":59.32,"t":"2026-10-22T18:35:00Z","v":483,"vw":59.350735},{"c":59.33,"h":59.33,"l":59.33,"n":2,"o":59.33,"t":"2026-10-22T18:40:00Z","v":200,"vw":59.33},{"c":59.33,"h":59.33,"l":59.33,"n":3,"o":59.33,"t":"2026-10-22T18:55:00Z","v":169,"vw":59.33},{"c":59.24,"h":59.315,"l":59.24,"n":7,"o":59.315,"t":"2026-10-22T19:00:00Z","v":853,"vw":59.284061},{"c":59.35,"h":59.35,"l":59.35,"n":4,"o":59.35,"t":"2026-10-22T19:35:00Z","v":210,"vw":59.35},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-22T19:50:00Z","v":106,"vw":59.38},{"c":59.41,"h":59.41,"l":59.38,"n":10,"o":59.38,"t":"2026-10-22T19:55:00Z","v":522,"vw":59.394742},{"c":59.37,"h":59.37,"l":59.37,"n":2,"o":59.37,"t":"2026-10-22T20:00:00Z","v":238,"vw":59.37}],"history":[{"c":46.98,"h":47.22,"l":46.8664,"n":702,"o":47.09,"t":"2024-10-21T04:00:00Z","v":120184,"vw":47.108827},{"c":47.04,"h":47.04,"l":46.8,"n":415,"o":46.8,"t":"2024-10-22T04:00:00Z","v":57721,"vw":46.898456},{"c":46.52,"h":46.8,"l":46.29,"n":695,"o":46.76,"t":"2024-10-23T04:00:00Z","v":81416,"vw":46.538983},{"c":46.74,"h":46.74,"l":46.46,"n":440,"o":46.62,"t":"2024-10-24T04:00:00Z","v":35269,"vw":46.649284},{"c":46.6,"h":47.05,"l":46.6,"n":512,"o":46.89,"t":"2024-10-25T04:00:00Z","v":56345,"vw":46.785263},{"c":46.6,"h":46.8592,"l":46.6,"n":488,"o":46.84,"t":"2024-10-28T04:00:00Z","v":48911,"vw":46.67883},{"c":46.79,"h":46.8599,"l":46.36,"n":513,"o":46.5,"t":"2024-10-29T04:00:00Z","v":41736,"vw":46.595832},{"c":46.67,"h":46.9799,"l":46.62,"n":475,"o":46.79,"t":"2024-10-30T04:00:00Z","v":34753,"vw":46.792415},{"c":45.94,"h":46.35,"l":45.87,"n":816,"o":46.33,"t":"2024-10-31T04:00:00Z","v":94079,"vw":46.017709},{"c":45.91,"h":46.33,"l":45.8569,"n":531,"o":46.01,"t":"2024-11-01T04:00:00Z","v":69142,"vw":46.021611},{"c":45.85,"h":46.13,"l":45.79,"n":596,"o":45.93,"t":"2024-11-04T05:00:00Z","v":164413,"vw":45.829168},{"c":46.39,"h":46.42,"l":45.96,"n":529,"o":45.96,"t":"2024-11-05T05:00:00Z","v":50540,"vw":46.263239},{"c":47.34,"h":47.3599,"l":46.8082,"n":695,"o":47.03,"t":"2024-11-06T05:00:00Z","v":66016,"vw":47.159166},{"c":47.84,"h":47.945,"l":47.45,"n":469,"o":47.51,"t":"2024-11-07T05:00:00Z","v":56153,"vw":47.683453},{"c":48.1,"h":48.22,"l":47.91,"n":631,"o":47.91,"t":"2024-11-08T05:00:00Z","v":43790,"vw":48.070065},{"c":48.1,"h":48.2,"l":48,"n":611,"o":48.17,"t":"2024-11-11T05:00:00Z","v":49150,"vw":48.111983},{"c":47.81,"h":48.13,"l":47.61,"n":526,"o":48.03,"t":"2024-11-12T05:00:00Z","v":81788,"vw":47.89811},{"c":47.9,"h":48.02,"l":47.73,"n":527,"o":47.94,"t":"2024-11-13T05:00:00Z","v":48573,"vw":47.912536},{"c":47.54,"h":47.89,"l":47.514,"n":372,"o":47.89,"t":"2024-11-14T05:00:00Z","v":38652,"vw":47.716701},{"c":46.93,"h":47.24,"l":46.84,"n":689,"o":47.24,"t":"2024-11-15T05:00:00Z","v":66738,"vw":46.961125},{"c":47.18,"h":47.24,"l":46.93,"n":589,"o":47.01,"t":"2024-11-18T05:00:00Z","v":72515,"vw":47.108283},{"c":47.48,"h":47.5174,"l":46.9731,"n":425,"o":47,"t":"2024-11-19T05:00:00Z","v":57382,"vw":47.313042},{"c":47.32,"h":47.4631,"l":46.9823,"n":530,"o":47.42,"t":"2024-11-20T05:00:00Z","v":50037,"vw":47.240019},{"c":47.66,"h":48,"l":47.225,"n":445,"o":47.58,"t":"2024-11-21T05:00:00Z","v":50648,"vw":47.566502},{"c":47.77,"h":47.8284,"l":47.59,"n":467,"o":47.59,"t":"2024-11-22T05:00:00Z","v":86661,"vw":47.752726},{"c":48.11,"h":48.33,"l":47.92,"n":504,"o":48.15,"t":"2024-11-25T05:00:00Z","v":61323,"vw":48.18375},{"c":48.4,"h":48.4,"l":48.1201,"n":434,"o":48.2,"t":"2024-11-26T05:00:00Z","v":47403,"vw":48.24157},{"c":48.21,"h":48.44,"l":48.16,"n":413,"o":48.41,"t":"2024-11-27T05:00:00Z","v":34650,"vw":48.305978},{"c":48.6245,"h":48.69,"l":48.38,"n":311,"o":48.41,"t":"2024-11-29T05:00:00Z","v":12552,"vw":48.521739},{"c":48.81,"h":48.81,"l":48.58,"n":447,"o":48.63,"t":"2024-12-02T05:00:00Z","v":46905,"vw":48.683998},{"c":48.78,"h":48.8,"l":48.6001,"n":558,"o":48.75,"t":"2024-12-03T05:00:00Z","v":38713,"vw":48.721086},{"c":49.09,"h":49.1,"l":48.84,"n":585,"o":48.86,"t":"2024-12-04T05:00:00Z","v":52172,"vw":48.980519},{"c":49.1,"h":49.23,"l":48.975,"n":379,"o":49.1,"t":"2024-12-05T05:00:00Z","v":45502,"vw":49.122336},{"c":49.28,"h":49.36,"l":49.1256,"n":544,"o":49.19,"t":"2024-12-06T05:00:00Z","v":54228,"vw":49.254859},{"c":48.91,"h":49.29,"l":48.86,"n":706,"o":49.24,"t":"2024-12-09T05:00:00Z","v":61131,"vw":49.021865},{"c":48.73,"h":49,"l":48.6384,"n":447,"o":48.89,"t":"2024-12-10T05:00:00Z","v":36265,"vw":48.811671},{"c":48.8,"h":49.14,"l":48.8,"n":508,"o":48.9,"t":"2024-12-11T05:00:00Z","v":132546,"vw":48.941006},{"c":48.62,"h":48.94,"l":48.62,"n":495,"o":48.93,"t":"2024-12-12T05:00:00Z","v":47839,"vw":48.831132},{"c":48.47,"h":48.8062,"l":48.453,"n":413,"o":48.78,"t":"2024-12-13T05:00:00Z","v":59519,"vw":48.556095},{"c":48.8,"h":48.89,"l":48.61,"n":683,"o":48.65,"t":"2024-12-16T05:00:00Z","v":78715,"vw":48.76822},{"c":48.63,"h":48.66,"l":48.4,"n":565,"o":48.57,"t":"2024-12-17T05:00:00Z","v":74202,"vw":48.558653},{"c":47.12,"h":48.76,"l":47.03,"n":837,"o":48.57,"t":"2024-12-18T05:00:00Z","v":72881,"vw":47.975754},{"c":46.98,"h":47.42,"l":46.94,"n":993,"o":47.35,"t":"2024-12-19T05:00:00Z","v":99191,"vw":47.139362},{"c":47.45,"h":47.845,"l":46.7001,"n":751,"o":46.77,"t":"2024-12-20T05:00:00Z","v":64884,"vw":47.478706},{"c":47.56,"h":47.65,"l":47.07,"n":672,"o":47.47,"t":"2024-12-23T05:00:00Z","v":57822,"vw":47.467428},{"c":48.16,"h":48.16,"l":47.62,"n":402,"o":47.62,"t":"2024-12-24T05:00:00Z","v":32867,"vw":47.92617},{"c":47.96,"h":48.07,"l":47.6796,"n":562,"o":47.77,"t":"2024-12-26T05:00:00Z","v":53412,"vw":47.907242},{"c":47.29,"h":47.72,"l":47.14,"n":889,"o":47.72,"t":"2024-12-27T05:00:00Z","v":87547,"vw":47.314111},{"c":47.11,"h":47.3,"l":46.75,"n":885,"o":46.98,"t":"2024-12-30T05:00:00Z","v":91086,"vw":47.07639},{"c":46.69,"h":47.36,"l":46.57,"n":1066,"o":47.15,"t":"2024-12-31T05:00:00Z","v":159578,"vw":46.92387},{"c":46.78,"h":47.2749,"l":46.4127,"n":973,"o":47.02,"t":"2025-01-02T05:00:00Z","v":170738,"vw":46.863},{"c":47.31,"h":47.36,"l":46.9344,"n":653,"o":47,"t":"2025-01-03T05:00:00Z","v":121946,"vw":47.179821},{"c":47.53,"h":47.832,"l":47.4238,"n":929,"o":47.59,"t":"2025-01-06T05:00:00Z","v":250980,"vw":47.737487},{"c":46.91,"h":47.7,"l":46.75,"n":789,"o":47.7,"t":"2025-01-07T05:00:00Z","v":76027,"vw":47.102008},{"c":46.96,"h":47.0018,"l":46.5874,"n":564,"o":46.87,"t":"2025-01-08T05:00:00Z","v":63905,"vw":46.828045},{"c":46.06,"h":46.67,"l":46.02,"n":789,"o":46.67,"t":"2025-01-10T05:00:00Z","v":99580,"vw":46.243266},{"c":46.18,"h":46.18,"l":45.6472,"n":647,"o":45.7,"t":"2025-01-13T05:00:00Z","v":58796,"vw":45.901868},{"c":45.98,"h":46.3786,"l":45.81,"n":1141,"o":46.32,"t":"2025-01-14T05:00:00Z","v":366765,"vw":46.038378},{"c":47.15,"h":47.2715,"l":46.645,"n":647,"o":46.87,"t":"2025-01-15T05:00:00Z","v":103612,"vw":47.080205},{"c":47.19,"h":47.35,"l":47.1169,"n":436,"o":47.3,"t":"2025-01-16T05:00:00Z","v":72154,"vw":47.267112},{"c":47.6144,"h":47.7574,"l":47.5021,"n":497,"o":47.75,"t":"2025-01-17T05:00:00Z","v":48837,"vw":47.67648},{"c":48.1,"h":48.1173,"l":47.77,"n":674,"o":47.88,"t":"2025-01-21T05:00:00Z","v":56924,"vw":47.963939},{"c":48.37,"h":48.4526,"l":48.2508,"n":539,"o":48.32,"t":"2025-01-22T05:00:00Z","v":71627,"vw":48.36043},{"c":48.43,"h":48.43,"l":48.09,"n":336,"o":48.21,"t":"2025-01-23T05:00:00Z","v":55948,"vw":48.291422},{"c":48.38,"h":48.63,"l":48.3329,"n":465,"o":48.56,"t":"2025-01-24T05:00:00Z","v":99070,"vw":48.436606},{"c":47.87,"h":47.97,"l":47.61,"n":888,"o":47.64,"t":"2025-01-27T05:00:00Z","v":105520,"vw":47.735493},{"c":48.41,"h":48.43,"l":47.79,"n":552,"o":47.97,"t":"2025-01-28T05:00:00Z","v":56762,"vw":48.225542},{"c":48.08,"h":48.32,"l":47.8501,"n":826,"o":48.27,"t":"2025-01-29T05:00:00Z","v":163500,"vw":48.163149},{"c":48.38,"h":48.58,"l":48.11,"n":433,"o":48.28,"t":"2025-01-30T05:00:00Z","v":69412,"vw":48.405134},{"c":48.18,"h":48.86,"l":48.0598,"n":589,"o":48.68,"t":"2025-01-31T05:00:00Z","v":89164,"vw":48.51852},{"c":47.93,"h":48.05,"l":47.3,"n":797,"o":47.3,"t":"2025-02-03T05:00:00Z","v":102636,"vw":47.737541},{"c":48.34,"h":48.34,"l":47.86,"n":343,"o":47.86,"t":"2025-02-04T05:00:00Z","v":30803,"vw":48.120601},{"c":48.6,"h":48.6,"l":48.1501,"n":449,"o":48.21,"t":"2025-02-05T05:00:00Z","v":72837,"vw":48.37906},{"c":48.73,"h":48.73,"l":48.4343,"n":416,"o":48.64,"t":"2025-02-06T05:00:00Z","v":49246,"vw":48.585346},{"c":48.28,"h":48.8137,"l":48.12,"n":562,"o":48.81,"t":"2025-02-07T05:00:00Z","v":70206,"vw":48.4157},{"c":48.42,"h":48.62,"l":48.35,"n":1880,"o":48.5,"t":"2025-02-10T05:00:00Z","v":212617,"vw":48.517119},{"c":48.5,"h":48.5299,"l":48.26,"n":410,"o":48.27,"t":"2025-02-11T05:00:00Z","v":55897,"vw":48.412506},{"c":48,"h":48.28,"l":47.84,"n":679,"o":47.88,"t":"2025-02-12T05:00:00Z","v":108407,"vw":48.050902},{"c":48.87,"h":49.01,"l":48.29,"n":408,"o":48.33,"t":"2025-02-13T05:00:00Z","v":49945,"vw":48.529608},{"c":49,"h":49.02,"l":48.85,"n":399,"o":48.93,"t":"2025-02-14T05:00:00Z","v":38227,"vw":48.932561},{"c":48.79,"h":48.93,"l":48.6868,"n":573,"o":48.89,"t":"2025-02-18T05:00:00Z","v":70404,"vw":48.813593},{"c":49.05,"h":49.07,"l":48.7087,"n":427,"o":48.81,"t":"2025-02-19T05:00:00Z","v":48167,"vw":48.91472},{"c":48.87,"h":48.9,"l":48.5214,"n":379,"o":48.9,"t":"2025-02-20T05:00:00Z","v":30271,"vw":48.682663},{"c":48.27,"h":48.88,"l":48.0701,"n":581,"o":48.83,"t":"2025-02-21T05:00:00Z","v":99884,"vw":48.397739},{"c":48,"h":48.32,"l":47.89,"n":524,"o":48.27,"t":"2025-02-24T05:00:00Z","v":66055,"vw":48.129907},{"c":47.83,"h":48.0999,"l":47.51,"n":524,"o":48.04,"t":"2025-02-25T05:00:00Z","v":123622,"vw":47.822594},{"c":47.99,"h":48.2695,"l":47.79,"n":441,"o":48,"t":"2025-02-26T05:00:00Z","v":38469,"vw":48.029608},{"c":47.27,"h":48.16,"l":47.27,"n":501,"o":48.12,"t":"2025-02-27T05:00:00Z","v":53874,"vw":47.783469},{"c":48.03,"h":48.03,"l":47.145,"n":613,"o":47.28,"t":"2025-02-28T05:00:00Z","v":61426,"vw":47.417128},{"c":47.43,"h":48.14,"l":47.07,"n":608,"o":48.13,"t":"2025-03-03T05:00:00Z","v":77850,"vw":47.657934},{"c":46.81,"h":47.3229,"l":46.5,"n":631,"o":47,"t":"2025-03-04T05:00:00Z","v":50949,"vw":46.930651},{"c":47.05,"h":47.27,"l":46.48,"n":584,"o":46.78,"t":"2025-03-05T05:00:00Z","v":52404,"vw":46.804432},{"c":46.31,"h":46.78,"l":46.1,"n":626,"o":46.54,"t":"2025-03-06T05:00:00Z","v":60122,"vw":46.379295},{"c":46.36,"h":46.5,"l":45.8,"n":436,"o":46.21,"t":"2025-03-07T05:00:00Z","v":48167,"vw":46.137346},{"c":45.29,"h":45.9804,"l":45.01,"n":749,"o":45.88,"t":"2025-03-10T04:00:00Z","v":114365,"vw":45.596507},{"c":45.07,"h":45.4936,"l":44.7209,"n":931,"o":45.28,"t":"2025-03-11T04:00:00Z","v":187502,"vw":45.083608},{"c":45.24,"h":45.4798,"l":44.785,"n":413,"o":45.42,"t":"2025-03-12T04:00:00Z","v":58451,"vw":45.177368},{"c":44.7,"h":45.0916,"l":44.5201,"n":509,"o":45.07,"t":"2025-03-13T04:00:00Z","v":52085,"vw":44.68076},{"c":45.47,"h":45.47,"l":44.9,"n":450,"o":44.96,"t":"2025-03-14T04:00:00Z","v":70422,"vw":45.24992},{"c":45.81,"h":45.9499,"l":45.41,"n":725,"o":45.41,"t":"2025-03-17T04:00:00Z","v":63226,"vw":45.717147},{"c":45.31,"h":45.58,"l":45.19,"n":533,"o":45.55,"t":"2025-03-18T04:00:00Z","v":81583,"vw":45.294927},{"c":45.76,"h":46.1,"l":45.3325,"n":295,"o":45.41,"t":"2025-03-19T04:00:00Z","v":21625,"vw":45.62292},{"c":45.83,"h":46.19,"l":45.7,"n":262,"o":45.7,"t":"2025-03-20T04:00:00Z","v":41222,"vw":45.909912},{"c":45.7954,"h":45.8027,"l":45.4476,"n":295,"o":45.52,"t":"2025-03-21T04:00:00Z","v":27493,"vw":45.596901},{"c":46.5,"h":46.5,"l":46.1667,"n":386,"o":46.24,"t":"2025-03-24T04:00:00Z","v":31190,"vw":46.341851},{"c":46.57,"h":46.6,"l":46.4,"n":299,"o":46.5,"t":"2025-03-25T04:00:00Z","v":36607,"vw":46.502222},{"c":45.91,"h":46.4207,"l":45.7205,"n":328,"o":46.35,"t":"2025-03-26T04:00:00Z","v":29515,"vw":46.042502},{"c":45.7,"h":45.96,"l":45.565,"n":482,"o":45.7,"t":"2025-03-27T04:00:00Z","v":38945,"vw":45.784714},{"c":45.08,"h":45.69,"l":44.9012,"n":559,"o":45.56,"t":"2025-03-28T04:00:00Z","v":76718,"vw":45.334874},{"c":45.31,"h":45.31,"l":44.42,"n":594,"o":44.59,"t":"2025-03-31T04:00:00Z","v":67693,"vw":44.854472},{"c":45.58,"h":45.6699,"l":45.11,"n":423,"o":45.2,"t":"2025-04-01T04:00:00Z","v":52867,"vw":45.377886},{"c":45.83,"h":45.9298,"l":45.24,"n":395,"o":45.24,"t":"2025-04-02T04:00:00Z","v":48530,"vw":45.651696},{"c":44.08,"h":44.79,"l":44.02,"n":851,"o":44.53,"t":"2025-04-03T04:00:00Z","v":76988,"vw":44.375547},{"c":40.81,"h":43.15,"l":40.81,"n":1089,"o":43.15,"t":"2025-04-04T04:00:00Z","v":163774,"vw":42.172797},{"c":41.46,"h":42.38,"l":39.915,"n":1170,"o":40.22,"t":"2025-04-07T04:00:00Z","v":345660,"vw":40.867479},{"c":40.73,"h":42.8285,"l":40.21,"n":908,"o":42.59,"t":"2025-04-08T04:00:00Z","v":118491,"vw":41.44756},{"c":44.21,"h":44.35,"l":40.321,"n":1286,"o":40.46,"t":"2025-04-09T04:00:00Z","v":246165,"vw":41.914462},{"c":42.57,"h":43.37,"l":41.65,"n":938,"o":43.22,"t":"2025-04-10T04:00:00Z","v":167282,"vw":42.809815},{"c":43.24,"h":43.34,"l":42.11,"n":627,"o":42.42,"t":"2025-04-11T04:00:00Z","v":108962,"vw":42.869775},{"c":43.73,"h":44,"l":43.3018,"n":607,"o":43.96,"t":"2025-04-14T04:00:00Z","v":196006,"vw":43.671298},{"c":43.75,"h":44,"l":43.5928,"n":445,"o":43.73,"t":"2025-04-15T04:00:00Z","v":46715,"vw":43.846836},{"c":42.88,"h":43.46,"l":42.44,"n":501,"o":43.24,"t":"2025-04-16T04:00:00Z","v":61104,"vw":43.00408},{"c":42.92,"h":43.1709,"l":42.69,"n":423,"o":43,"t":"2025-04-17T04:00:00Z","v":40244,"vw":42.946787},{"c":41.89,"h":42.4647,"l":41.38,"n":563,"o":42.37,"t":"2025-04-21T04:00:00Z","v":59250,"vw":41.764487},{"c":42.75,"h":42.9589,"l":42.22,"n":524,"o":42.25,"t":"2025-04-22T04:00:00Z","v":84743,"vw":42.631195},{"c":43.49,"h":44.28,"l":43.335,"n":284,"o":43.97,"t":"2025-04-23T04:00:00Z","v":48989,"vw":43.874689},{"c":44.41,"h":44.46,"l":43.63,"n":504,"o":43.63,"t":"2025-04-24T04:00:00Z","v":71935,"vw":44.041321},{"c":44.85,"h":44.88,"l":44.36,"n":351,"o":44.5,"t":"2025-04-25T04:00:00Z","v":30018,"vw":44.664405},{"c":44.93,"h":45.1,"l":44.47,"n":567,"o":44.87,"t":"2025-04-28T04:00:00Z","v":44644,"vw":44.758046},{"c":45.33,"h":45.33,"l":44.82,"n":386,"o":44.82,"t":"2025-04-29T04:00:00Z","v":33173,"vw":45.156944},{"c":45.39,"h":45.39,"l":44.18,"n":380,"o":44.74,"t":"2025-04-30T04:00:00Z","v":30658,"vw":44.812325},{"c":45.5,"h":45.927,"l":45.5,"n":578,"o":45.83,"t":"2025-05-01T04:00:00Z","v":47089,"vw":45.723971},{"c":45.87,"h":46.06,"l":45.71,"n":372,"o":45.83,"t":"2025-05-02T04:00:00Z","v":54358,"vw":45.937642},{"c":45.6,"h":45.8799,"l":45.5287,"n":383,"o":45.64,"t":"2025-05-05T04:00:00Z","v":33053,"vw":45.736896},{"c":45.4,"h":45.57,"l":45.2344,"n":349,"o":45.25,"t":"2025-05-06T04:00:00Z","v":159166,"vw":45.425218},{"c":45.53,"h":45.84,"l":45.1901,"n":419,"o":45.48,"t":"2025-05-07T04:00:00Z","v":35170,"vw":45.465321},{"c":45.64,"h":46.1169,"l":45.55,"n":403,"o":45.93,"t":"2025-05-08T04:00:00Z","v":37504,"vw":45.924428},{"c":45.59,"h":45.89,"l":45.58,"n":470,"o":45.89,"t":"2025-05-09T04:00:00Z","v":24633,"vw":45.706359},{"c":46.75,"h":46.94,"l":46.5,"n":863,"o":46.94,"t":"2025-05-12T04:00:00Z","v":323513,"vw":46.76653},{"c":47.26,"h":47.33,"l":47,"n":475,"o":47.02,"t":"2025-05-13T04:00:00Z","v":71090,"vw":47.195319},{"c":47.13,"h":47.3735,"l":47.11,"n":479,"o":47.32,"t":"2025-05-14T04:00:00Z","v":80357,"vw":47.20785},{"c":47.44,"h":47.63,"l":47.06,"n":393,"o":47.08,"t":"2025-05-15T04:00:00Z","v":54051,"vw":47.26545},{"c":47.88,"h":47.88,"l":47.47,"n":479,"o":47.69,"t":"2025-05-16T04:00:00Z","v":65670,"vw":47.714716},{"c":47.79,"h":47.83,"l":47.23,"n":481,"o":47.23,"t":"2025-05-19T04:00:00Z","v":37134,"vw":47.578016},{"c":47.51,"h":47.7,"l":47.36,"n":447,"o":47.64,"t":"2025-05-20T04:00:00Z","v":57830,"vw":47.555665},{"c":46.58,"h":47.4923,"l":46.58,"n":461,"o":47.22,"t":"2025-05-21T04:00:00Z","v":61334,"vw":47.154588},{"c":46.89,"h":47.05,"l":46.63,"n":577,"o":46.72,"t":"2025-05-22T04:00:00Z","v":49237,"vw":46.9205},{"c":46.66,"h":46.78,"l":46.34,"n":511,"o":46.34,"t":"2025-05-23T04:00:00Z","v":47683,"vw":46.61576},{"c":47.59,"h":47.61,"l":47.04,"n":493,"o":47.17,"t":"2025-05-27T04:00:00Z","v":60947,"vw":47.461002},{"c":47,"h":47.665,"l":47,"n":447,"o":47.58,"t":"2025-05-28T04:00:00Z","v":45713,"vw":47.395118},{"c":47.57,"h":47.78,"l":47.27,"n":532,"o":47.78,"t":"2025-05-29T04:00:00Z","v":60606,"vw":47.506852},{"c":47.65,"h":47.6635,"l":47.1385,"n":535,"o":47.47,"t":"2025-05-30T04:00:00Z","v":47742,"vw":47.469685},{"c":47.76,"h":47.76,"l":47.25,"n":488,"o":47.4,"t":"2025-06-02T04:00:00Z","v":37440,"vw":47.497356},{"c":47.97,"h":48,"l":47.7001,"n":490,"o":47.73,"t":"2025-06-03T04:00:00Z","v":33868,"vw":47.862679},{"c":48.21,"h":48.275,"l":48.08,"n":499,"o":48.08,"t":"2025-06-04T04:00:00Z","v":44487,"vw":48.200613},{"c":47.83,"h":48.34,"l":47.74,"n":498,"o":48.23,"t":"2025-06-05T04:00:00Z","v":43343,"vw":48.028506},{"c":48.15,"h":48.3099,"l":47.9273,"n":426,"o":48.12,"t":"2025-06-06T04:00:00Z","v":50211,"vw":48.132063},{"c":48.22,"h":48.32,"l":48.08,"n":493,"o":48.17,"t":"2025-06-09T04:00:00Z","v":37588,"vw":48.219589},{"c":48.38,"h":48.46,"l":48.14,"n":514,"o":48.28,"t":"2025-06-10T04:00:00Z","v":373491,"vw":48.320812},{"c":48.48,"h":48.695,"l":48.29,"n":581,"o":48.59,"t":"2025-06-11T04:00:00Z","v":104477,"vw":48.505969},{"c":48.61,"h":48.7169,"l":48.3784,"n":457,"o":48.43,"t":"2025-06-12T04:00:00Z","v":45137,"vw":48.614529},{"c":48.12,"h":48.44,"l":48.01,"n":373,"o":48.29,"t":"2025-06-13T04:00:00Z","v":27486,"vw":48.191856},{"c":48.41,"h":48.72,"l":48.3005,"n":381,"o":48.32,"t":"2025-06-16T04:00:00Z","v":35490,"vw":48.543366},{"c":48.24,"h":48.4895,"l":48.1301,"n":384,"o":48.33,"t":"2025-06-17T04:00:00Z","v":46578,"vw":48.296496},{"c":48.19,"h":48.57,"l":48.19,"n":404,"o":48.31,"t":"2025-06-18T04:00:00Z","v":34925,"vw":48.400839},{"c":48.17,"h":48.4739,"l":48.01,"n":385,"o":48.36,"t":"2025-06-20T04:00:00Z","v":34614,"vw":48.234822},{"c":48.58,"h":48.67,"l":48.0901,"n":514,"o":48.24,"t":"2025-06-23T04:00:00Z","v":45532,"vw":48.431823},{"c":49.27,"h":49.2896,"l":48.88,"n":438,"o":48.94,"t":"2025-06-24T04:00:00Z","v":32344,"vw":49.131057},{"c":49.13,"h":49.18,"l":48.9106,"n":300,"o":49.1,"t":"2025-06-25T04:00:00Z","v":26726,"vw":49.038083},{"c":49.53,"h":49.53,"l":49.24,"n":520,"o":49.24,"t":"2025-06-26T04:00:00Z","v":38028,"vw":49.389623},{"c":49.69,"h":49.86,"l":49.36,"n":519,"o":49.63,"t":"2025-06-27T04:00:00Z","v":38556,"vw":49.622878},{"c":50.06,"h":50.06,"l":49.69,"n":688,"o":49.87,"t":"2025-06-30T04:00:00Z","v":55498,"vw":49.852265},{"c":49.95,"h":50.01,"l":49.7262,"n":541,"o":49.89,"t":"2025-07-01T04:00:00Z","v":66521,"vw":49.843939},{"c":50.11,"h":50.11,"l":49.69,"n":436,"o":49.82,"t":"2025-07-02T04:00:00Z","v":35309,"vw":49.88661},{"c":50.27,"h":50.372,"l":50.02,"n":263,"o":50.19,"t":"2025-07-03T04:00:00Z","v":20013,"vw":50.267413},{"c":49.97,"h":50.17,"l":49.63,"n":671,"o":50.17,"t":"2025-07-07T04:00:00Z","v":49158,"vw":49.947145},{"c":49.76,"h":49.984,"l":49.51,"n":426,"o":49.88,"t":"2025-07-08T04:00:00Z","v":43573,"vw":49.83327},{"c":50.2,"h":50.28,"l":49.92,"n":385,"o":50.04,"t":"2025-07-09T04:00:00Z","v":57759,"vw":50.158459},{"c":50.37,"h":50.43,"l":49.335,"n":446,"o":50.23,"t":"2025-07-10T04:00:00Z","v":32487,"vw":50.284564},{"c":49.41,"h":50.1,"l":49.41,"n":812,"o":50.07,"t":"2025-07-11T04:00:00Z","v":93106,"vw":49.832076},{"c":50.06,"h":50.16,"l":49.9074,"n":556,"o":49.97,"t":"2025-07-14T04:00:00Z","v":71814,"vw":50.028178},{"c":49.9,"h":50.38,"l":49.83,"n":456,"o":50.38,"t":"2025-07-15T04:00:00Z","v":43985,"vw":50.003688},{"c":50.1,"h":50.101,"l":49.71,"n":469,"o":49.95,"t":"2025-07-16T04:00:00Z","v":31454,"vw":49.951868},{"c":50.27,"h":50.4,"l":50.0322,"n":396,"o":50.1,"t":"2025-07-17T04:00:00Z","v":40394,"vw":50.26889},{"c":50.3453,"h":50.54,"l":50.27,"n":462,"o":50.54,"t":"2025-07-18T04:00:00Z","v":70642,"vw":50.32362},{"c":50.54,"h":50.82,"l":50.54,"n":556,"o":50.55,"t":"2025-07-21T04:00:00Z","v":62301,"vw":50.709369},{"c":50.7,"h":50.7,"l":50.34,"n":460,"o":50.61,"t":"2025-07-22T04:00:00Z","v":34998,"vw":50.57731},{"c":50.86,"h":50.9099,"l":50.5711,"n":523,"o":50.74,"t":"2025-07-23T04:00:00Z","v":49045,"vw":50.713138},{"c":50.94,"h":51.0099,"l":50.8,"n":334,"o":50.91,"t":"2025-07-24T04:00:00Z","v":24150,"vw":50.937846},{"c":51.17,"h":51.1999,"l":50.886,"n":418,"o":50.93,"t":"2025-07-25T04:00:00Z","v":21863,"vw":51.096686},{"c":51.13,"h":51.2,"l":50.94,"n":494,"o":51.19,"t":"2025-07-28T04:00:00Z","v":28305,"vw":51.064769},{"c":51.19,"h":51.2985,"l":51.0257,"n":381,"o":51.235,"t":"2025-07-29T04:00:00Z","v":27807,"vw":51.126625},{"c":51.08,"h":51.2487,"l":50.8187,"n":430,"o":51.14,"t":"2025-07-30T04:00:00Z","v":30204,"vw":51.131857},{"c":50.84,"h":51.51,"l":50.785,"n":472,"o":51.51,"t":"2025-07-31T04:00:00Z","v":29451,"vw":51.132703},{"c":50.35,"h":50.6,"l":50.2,"n":653,"o":50.6,"t":"2025-08-01T04:00:00Z","v":39642,"vw":50.335645},{"c":51.17,"h":51.17,"l":50.64,"n":564,"o":50.64,"t":"2025-08-04T04:00:00Z","v":60534,"vw":50.928683},{"c":50.81,"h":51.24,"l":50.78,"n":430,"o":51.13,"t":"2025-08-05T04:00:00Z","v":35347,"vw":50.97718},{"c":51.27,"h":51.2799,"l":50.8289,"n":670,"o":50.9,"t":"2025-08-06T04:00:00Z","v":138095,"vw":51.196016},{"c":51.17,"h":51.56,"l":50.8301,"n":448,"o":51.41,"t":"2025-08-07T04:00:00Z","v":73518,"vw":51.086443},{"c":51.34,"h":51.66,"l":51.22,"n":678,"o":51.22,"t":"2025-08-08T04:00:00Z","v":65361,"vw":51.454159},{"c":51.38,"h":51.6195,"l":51.34,"n":487,"o":51.45,"t":"2025-08-11T04:00:00Z","v":29506,"vw":51.46891},{"c":52.09,"h":52.09,"l":51.4,"n":509,"o":51.51,"t":"2025-08-12T04:00:00Z","v":224198,"vw":51.894085},{"c":52.12,"h":52.36,"l":51.89,"n":674,"o":52.08,"t":"2025-08-13T04:00:00Z","v":93532,"vw":52.020528},{"c":52.06,"h":52.21,"l":51.8129,"n":433,"o":51.84,"t":"2025-08-14T04:00:00Z","v":56747,"vw":51.934788},{"c":51.51,"h":52.1,"l":51.51,"n":609,"o":52.1,"t":"2025-08-15T04:00:00Z","v":85939,"vw":51.733295},{"c":51.85,"h":51.85,"l":51.6201,"n":579,"o":51.72,"t":"2025-08-18T04:00:00Z","v":43603,"vw":51.719763},{"c":51.55,"h":51.878,"l":51.41,"n":664,"o":51.76,"t":"2025-08-19T04:00:00Z","v":58847,"vw":51.6541},{"c":51.48,"h":51.49,"l":51.06,"n":369,"o":51.49,"t":"2025-08-20T04:00:00Z","v":28888,"vw":51.280199},{"c":51.2,"h":51.3,"l":51.089,"n":474,"o":51.26,"t":"2025-08-21T04:00:00Z","v":58316,"vw":51.169032},{"c":52.03,"h":52.16,"l":51.27,"n":513,"o":51.27,"t":"2025-08-22T04:00:00Z","v":574379,"vw":52.00391},{"c":51.86,"h":51.9818,"l":51.745,"n":522,"o":51.89,"t":"2025-08-25T04:00:00Z","v":46354,"vw":51.869364},{"c":52.09,"h":52.09,"l":51.6773,"n":415,"o":51.78,"t":"2025-08-26T04:00:00Z","v":156445,"vw":51.823691},{"c":52.25,"h":52.25,"l":51.921,"n":392,"o":51.96,"t":"2025-08-27T04:00:00Z","v":50831,"vw":52.130203},{"c":52.48,"h":52.62,"l":52.125,"n":357,"o":52.21,"t":"2025-08-28T04:00:00Z","v":37546,"vw":52.299853},{"c":52.08,"h":52.25,"l":51.91,"n":533,"o":52.25,"t":"2025-08-29T04:00:00Z","v":97549,"vw":52.015308},{"c":51.7,"h":51.7,"l":51.26,"n":735,"o":51.43,"t":"2025-09-02T04:00:00Z","v":68847,"vw":51.463781},{"c":52.03,"h":52.03,"l":51.75,"n":392,"o":51.87,"t":"2025-09-03T04:00:00Z","v":33716,"vw":51.891076},{"c":52.56,"h":52.56,"l":52.05,"n":371,"o":52.15,"t":"2025-09-04T04:00:00Z","v":18746,"vw":52.206231},{"c":52.56,"h":52.86,"l":52.3,"n":496,"o":52.86,"t":"2025-09-05T04:00:00Z","v":43902,"vw":52.488194},{"c":52.8,"h":52.8485,"l":52.59,"n":676,"o":52.74,"t":"2025-09-08T04:00:00Z","v":125492,"vw":52.680912},{"c":52.79,"h":52.87,"l":52.55,"n":702,"o":52.76,"t":"2025-09-09T04:00:00Z","v":53075,"vw":52.717244},{"c":53.095,"h":53.2999,"l":52.93,"n":897,"o":53.22,"t":"2025-09-10T04:00:00Z","v":48951,"vw":53.144578},{"c":53.32,"h":53.59,"l":53.2,"n":714,"o":53.3,"t":"2025-09-11T04:00:00Z","v":321221,"vw":53.413698},{"c":53.37,"h":53.5413,"l":53.3,"n":451,"o":53.43,"t":"2025-09-12T04:00:00Z","v":40501,"vw":53.421667},{"c":53.65,"h":53.7945,"l":53.6275,"n":571,"o":53.64,"t":"2025-09-15T04:00:00Z","v":92423,"vw":53.732817},{"c":53.81,"h":53.82,"l":53.6601,"n":336,"o":53.82,"t":"2025-09-16T04:00:00Z","v":27073,"vw":53.749103},{"c":53.5,"h":53.82,"l":53.27,"n":395,"o":53.76,"t":"2025-09-17T04:00:00Z","v":25872,"vw":53.674536},{"c":53.81,"h":53.93,"l":53.5178,"n":497,"o":53.77,"t":"2025-09-18T04:00:00Z","v":110187,"vw":53.826273},{"c":53.87,"h":54.0279,"l":53.63,"n":617,"o":53.88,"t":"2025-09-19T04:00:00Z","v":53594,"vw":53.81973},{"c":54.08,"h":54.19,"l":53.8355,"n":504,"o":53.85,"t":"2025-09-22T04:00:00Z","v":46828,"vw":54.039137},{"c":53.96,"h":54.1999,"l":53.8,"n":568,"o":54.16,"t":"2025-09-23T04:00:00Z","v":35371,"vw":53.99022},{"c":53.72,"h":54.03,"l":53.5794,"n":552,"o":53.98,"t":"2025-09-24T04:00:00Z","v":35674,"vw":53.739932},{"c":53.25,"h":53.3463,"l":52.968,"n":647,"o":53.18,"t":"2025-09-25T04:00:00Z","v":37174,"vw":53.196018},{"c":53.51,"h":53.56,"l":53.2101,"n":577,"o":53.37,"t":"2025-09-26T04:00:00Z","v":43153,"vw":53.417024},{"c":53.74,"h":54.01,"l":53.58,"n":656,"o":53.72,"t":"2025-09-29T04:00:00Z","v":70876,"vw":53.741949},{"c":53.92,"h":53.92,"l":53.54,"n":472,"o":53.68,"t":"2025-09-30T04:00:00Z","v":153643,"vw":53.681563},{"c":54.18,"h":54.18,"l":53.66,"n":651,"o":53.66,"t":"2025-10-01T04:00:00Z","v":46088,"vw":54.004227},{"c":54.05,"h":54.24,"l":53.9673,"n":559,"o":54.24,"t":"2025-10-02T04:00:00Z","v":42291,"vw":54.118609},{"c":54.12,"h":54.34,"l":54.04,"n":450,"o":54.21,"t":"2025-10-03T04:00:00Z","v":27151,"vw":54.195354},{"c":54.27,"h":54.3,"l":54.0404,"n":568,"o":54.3,"t":"2025-10-06T04:00:00Z","v":44035,"vw":54.169252},{"c":54.11,"h":54.3,"l":53.8901,"n":541,"o":54.3,"t":"2025-10-07T04:00:00Z","v":41695,"vw":54.0748},{"c":54.26,"h":54.36,"l":54.08,"n":466,"o":54.2,"t":"2025-10-08T04:00:00Z","v":58657,"vw":54.285099},{"c":54.145,"h":54.32,"l":53.98,"n":597,"o":54.32,"t":"2025-10-09T04:00:00Z","v":56159,"vw":54.128892},{"c":52.99,"h":54.47,"l":52.99,"n":843,"o":54.33,"t":"2025-10-10T04:00:00Z","v":80206,"vw":53.460509},{"c":53.8077,"h":53.85,"l":53.5001,"n":609,"o":53.68,"t":"2025-10-13T04:00:00Z","v":58917,"vw":53.736835},{"c":53.89,"h":54.1,"l":53.1559,"n":414,"o":53.4,"t":"2025-10-14T04:00:00Z","v":19473,"vw":53.779936},{"c":54.07,"h":54.4687,"l":53.6874,"n":530,"o":54.24,"t":"2025-10-15T04:00:00Z","v":32809,"vw":54.173112},{"c":53.88,"h":54.25,"l":53.66,"n":587,"o":54.18,"t":"2025-10-16T04:00:00Z","v":63160,"vw":53.845773},{"c":54.11,"h":54.14,"l":53.59,"n":595,"o":53.7,"t":"2025-10-17T04:00:00Z","v":53002,"vw":53.844812},{"c":54.62,"h":54.8099,"l":54.22,"n":473,"o":54.22,"t":"2025-10-20T04:00:00Z","v":61092,"vw":54.542931},{"c":54.7,"h":54.7206,"l":54.5,"n":572,"o":54.6,"t":"2025-10-21T04:00:00Z","v":53670,"vw":54.649134},{"c":54.39,"h":54.64,"l":54.03,"n":547,"o":54.64,"t":"2025-10-22T04:00:00Z","v":38788,"vw":54.373783},{"c":54.54,"h":54.65,"l":54.3,"n":502,"o":54.33,"t":"2025-10-23T04:00:00Z","v":33548,"vw":54.457995},{"c":54.99,"h":55.0689,"l":54.86,"n":513,"o":54.86,"t":"2025-10-24T04:00:00Z","v":37856,"vw":54.998338},{"c":55.61,"h":55.61,"l":55.23,"n":571,"o":55.33,"t":"2025-10-27T04:00:00Z","v":34173,"vw":55.38637},{"c":55.79,"h":55.8399,"l":55.47,"n":585,"o":55.71,"t":"2025-10-28T04:00:00Z","v":47754,"vw":55.634816},{"c":55.58,"h":55.9,"l":55.15,"n":593,"o":55.82,"t":"2025-10-29T04:00:00Z","v":45422,"vw":55.632181},{"c":55.01,"h":55.409,"l":54.97,"n":504,"o":55.18,"t":"2025-10-30T04:00:00Z","v":39834,"vw":55.181876},{"c":55.18,"h":55.39,"l":54.9084,"n":563,"o":55.39,"t":"2025-10-31T04:00:00Z","v":46727,"vw":55.097266},{"c":55.23,"h":55.38,"l":54.872,"n":681,"o":55.38,"t":"2025-11-03T05:00:00Z","v":39284,"vw":55.139568},{"c":54.7,"h":54.97,"l":54.53,"n":491,"o":54.68,"t":"2025-11-04T05:00:00Z","v":34650,"vw":54.711037},{"c":54.57,"h":54.92,"l":54.2,"n":439,"o":54.57,"t":"2025-11-05T05:00:00Z","v":31508,"vw":54.787864},{"c":54.3,"h":54.7994,"l":54.17,"n":619,"o":54.68,"t":"2025-11-06T05:00:00Z","v":38673,"vw":54.497846},{"c":54.19,"h":54.2199,"l":53.46,"n":566,"o":53.99,"t":"2025-11-07T05:00:00Z","v":44987,"vw":53.895001},{"c":54.8,"h":55.04,"l":54.56,"n":525,"o":54.69,"t":"2025-11-10T05:00:00Z","v":44149,"vw":54.799901},{"c":55.43,"h":55.43,"l":54.85,"n":358,"o":54.9,"t":"2025-11-11T05:00:00Z","v":28237,"vw":55.074468},{"c":55.18,"h":55.37,"l":55.05,"n":504,"o":55.37,"t":"2025-11-12T05:00:00Z","v":56063,"vw":55.161919},{"c":54.32,"h":54.94,"l":54.155,"n":644,"o":54.94,"t":"2025-11-13T05:00:00Z","v":56441,"vw":54.332047},{"c":54.14,"h":54.45,"l":53.8,"n":561,"o":53.8,"t":"2025-11-14T05:00:00Z","v":22464,"vw":54.159209},{"c":53.8,"h":54.3599,"l":53.5101,"n":559,"o":53.99,"t":"2025-11-17T05:00:00Z","v":46815,"vw":53.889993},{"c":53.48,"h":53.753,"l":53.17,"n":531,"o":53.48,"t":"2025-11-18T05:00:00Z","v":32713,"vw":53.527413},{"c":53.56,"h":53.94,"l":53.2801,"n":530,"o":53.49,"t":"2025-11-19T05:00:00Z","v":56526,"vw":53.579478},{"c":52.81,"h":54.52,"l":52.8,"n":626,"o":54.43,"t":"2025-11-20T05:00:00Z","v":48638,"vw":53.264195},{"c":53.31,"h":53.83,"l":52.9101,"n":641,"o":53.14,"t":"2025-11-21T05:00:00Z","v":39646,"vw":53.350796},{"c":54.15,"h":54.31,"l":53.62,"n":637,"o":53.65,"t":"2025-11-24T05:00:00Z","v":40837,"vw":54.074814},{"c":54.79,"h":54.79,"l":54.0611,"n":396,"o":54.23,"t":"2025-11-25T05:00:00Z","v":21938,"vw":54.499609},{"c":55.2,"h":55.21,"l":54.8396,"n":463,"o":54.92,"t":"2025-11-26T05:00:00Z","v":29646,"vw":55.093318},{"c":55.3411,"h":55.35,"l":55.16,"n":316,"o":55.17,"t":"2025-11-28T05:00:00Z","v":11356,"vw":55.248332},{"c":54.94,"h":55.105,"l":54.82,"n":556,"o":54.88,"t":"2025-12-01T05:00:00Z","v":28332,"vw":54.986197},{"c":54.97,"h":55.1799,"l":54.9,"n":393,"o":55.01,"t":"2025-12-02T05:00:00Z","v":30313,"vw":55.055465},{"c":55.38,"h":55.38,"l":55.01,"n":389,"o":55.01,"t":"2025-12-03T05:00:00Z","v":30483,"vw":55.204247},{"c":55.28,"h":55.39,"l":54.98,"n":493,"o":55.39,"t":"2025-12-04T05:00:00Z","v":32883,"vw":55.185089},{"c":55.33,"h":55.5187,"l":55.1972,"n":407,"o":55.28,"t":"2025-12-05T05:00:00Z","v":37888,"vw":55.383},{"c":54.93,"h":55.33,"l":54.81,"n":579,"o":55.33,"t":"2025-12-08T05:00:00Z","v":55909,"vw":55.034992},{"c":54.86,"h":55.1757,"l":54.86,"n":396,"o":55,"t":"2025-12-09T05:00:00Z","v":28906,"vw":55.039504},{"c":55.44,"h":55.44,"l":54.801,"n":365,"o":54.94,"t":"2025-12-10T05:00:00Z","v":28776,"vw":55.103255},{"c":55.34,"h":55.71,"l":55.14,"n":772,"o":55.17,"t":"2025-12-11T05:00:00Z","v":212878,"vw":55.597668},{"c":54.87,"h":55.3203,"l":54.6395,"n":460,"o":55.27,"t":"2025-12-12T05:00:00Z","v":56039,"vw":54.926178},{"c":54.83,"h":55.03,"l":54.68,"n":483,"o":55.03,"t":"2025-12-15T05:00:00Z","v":37884,"vw":54.811933},{"c":54.67,"h":54.86,"l":54.3856,"n":486,"o":54.62,"t":"2025-12-16T05:00:00Z","v":35668,"vw":54.59169},{"c":54.19,"h":54.74,"l":54.17,"n":443,"o":54.74,"t":"2025-12-17T05:00:00Z","v":37065,"vw":54.395482},{"c":54.66,"h":54.95,"l":54.49,"n":415,"o":54.62,"t":"2025-12-18T05:00:00Z","v":30475,"vw":54.643636},{"c":54.77,"h":55.105,"l":54.75,"n":416,"o":54.75,"t":"2025-12-19T05:00:00Z","v":266036,"vw":54.960584},{"c":55.36,"h":55.36,"l":55.0901,"n":526,"o":55.19,"t":"2025-12-22T05:00:00Z","v":27542,"vw":55.203557},{"c":55.46,"h":55.54,"l":55.15,"n":500,"o":55.15,"t":"2025-12-23T05:00:00Z","v":54040,"vw":55.409355},{"c":55.82,"h":55.82,"l":55.5198,"n":320,"o":55.52,"t":"2025-12-24T05:00:00Z","v":46271,"vw":55.644995},{"c":55.63,"h":55.6663,"l":55.47,"n":499,"o":55.6,"t":"2025-12-26T05:00:00Z","v":23820,"vw":55.58086},{"c":55.49,"h":55.55,"l":55.31,"n":910,"o":55.37,"t":"2025-12-29T05:00:00Z","v":87934,"vw":55.404996},{"c":55.42,"h":55.55,"l":55.32,"n":624,"o":55.38,"t":"2025-12-30T05:00:00Z","v":63263,"vw":55.416273},{"c":54.81,"h":55.39,"l":54.81,"n":608,"o":55.39,"t":"2025-12-31T05:00:00Z","v":60394,"vw":55.189741},{"c":54.83,"h":55.2786,"l":54.69,"n":1036,"o":55.15,"t":"2026-01-02T05:00:00Z","v":154919,"vw":54.963576},{"c":55.23,"h":55.49,"l":55.11,"n":1324,"o":55.26,"t":"2026-01-05T05:00:00Z","v":260602,"vw":55.361647},{"c":55.63,"h":55.63,"l":55.2727,"n":498,"o":55.32,"t":"2026-01-06T05:00:00Z","v":217105,"vw":55.432867},{"c":55.48,"h":55.8699,"l":55.42,"n":744,"o":55.66,"t":"2026-01-07T05:00:00Z","v":250229,"vw":55.68539},{"c":55.48,"h":55.54,"l":55.2908,"n":696,"o":55.45,"t":"2026-01-08T05:00:00Z","v":55939,"vw":55.437556},{"c":55.7,"h":55.85,"l":55.3661,"n":644,"o":55.47,"t":"2026-01-09T05:00:00Z","v":43469,"vw":55.72683},{"c":55.87,"h":55.91,"l":55.49,"n":837,"o":55.49,"t":"2026-01-12T05:00:00Z","v":62338,"vw":55.754002},{"c":55.86,"h":55.93,"l":55.57,"n":858,"o":55.87,"t":"2026-01-13T05:00:00Z","v":186125,"vw":55.771087},{"c":55.69,"h":55.69,"l":55.19,"n":483,"o":55.55,"t":"2026-01-14T05:00:00Z","v":49944,"vw":55.380695},{"c":55.495,"h":55.8481,"l":55.45,"n":444,"o":55.82,"t":"2026-01-15T05:00:00Z","v":29230,"vw":55.692357},{"c":55.5,"h":55.6895,"l":55.34,"n":516,"o":55.63,"t":"2026-01-16T05:00:00Z","v":56510,"vw":55.489951},{"c":54.28,"h":54.81,"l":54.15,"n":1027,"o":54.6,"t":"2026-01-20T05:00:00Z","v":64467,"vw":54.504568},{"c":54.86,"h":55.04,"l":54.3005,"n":546,"o":54.4,"t":"2026-01-21T05:00:00Z","v":107363,"vw":54.622858},{"c":55.1,"h":55.28,"l":54.99,"n":471,"o":55.12,"t":"2026-01-22T05:00:00Z","v":66649,"vw":55.174605},{"c":55.1461,"h":55.25,"l":55.0001,"n":422,"o":55.07,"t":"2026-01-23T05:00:00Z","v":26089,"vw":55.127481},{"c":55.45,"h":55.5999,"l":55.28,"n":515,"o":55.28,"t":"2026-01-26T05:00:00Z","v":106150,"vw":55.505491},{"c":55.74,"h":55.82,"l":55.46,"n":590,"o":55.58,"t":"2026-01-27T05:00:00Z","v":97791,"vw":55.660297},{"c":55.57,"h":55.76,"l":55.4501,"n":470,"o":55.74,"t":"2026-01-28T05:00:00Z","v":39845,"vw":55.624672},{"c":55.36,"h":55.69,"l":54.8494,"n":469,"o":55.66,"t":"2026-01-29T05:00:00Z","v":38699,"vw":55.257616},{"c":55.24,"h":55.415,"l":55.0601,"n":420,"o":55.32,"t":"2026-01-30T05:00:00Z","v":40191,"vw":55.291838},{"c":55.59,"h":55.6999,"l":55.06,"n":667,"o":55.18,"t":"2026-02-02T05:00:00Z","v":49137,"vw":55.517123},{"c":55.05,"h":55.59,"l":54.715,"n":576,"o":55.59,"t":"2026-02-03T05:00:00Z","v":47942,"vw":55.036789},{"c":54.77,"h":55.21,"l":54.57,"n":455,"o":55.13,"t":"2026-02-04T05:00:00Z","v":32603,"vw":54.911314},{"c":54.29,"h":54.6499,"l":54.195,"n":477,"o":54.45,"t":"2026-02-05T05:00:00Z","v":29466,"vw":54.363528},{"c":55.23,"h":55.44,"l":54.61,"n":499,"o":54.61,"t":"2026-02-06T05:00:00Z","v":40831,"vw":55.105548},{"c":55.53,"h":55.6504,"l":55.09,"n":506,"o":55.16,"t":"2026-02-09T05:00:00Z","v":33561,"vw":55.432956},{"c":55.6,"h":55.8,"l":55.51,"n":472,"o":55.7,"t":"2026-02-10T05:00:00Z","v":56698,"vw":55.665451},{"c":55.52,"h":55.7,"l":55.25,"n":522,"o":55.7,"t":"2026-02-11T05:00:00Z","v":44654,"vw":55.53308},{"c":54.72,"h":55.6,"l":54.72,"n":647,"o":55.6,"t":"2026-02-12T05:00:00Z","v":46871,"vw":55.132903},{"c":54.8743,"h":55.2499,"l":54.79,"n":452,"o":54.88,"t":"2026-02-13T05:00:00Z","v":29231,"vw":55.047742},{"c":55.02,"h":55.1499,"l":54.495,"n":638,"o":54.8,"t":"2026-02-17T05:00:00Z","v":37496,"vw":54.860531},{"c":55.1,"h":55.4199,"l":54.9001,"n":484,"o":55.07,"t":"2026-02-18T05:00:00Z","v":43806,"vw":55.178897},{"c":55.1,"h":55.1799,"l":54.8101,"n":289,"o":54.97,"t":"2026-02-19T05:00:00Z","v":24283,"vw":55.023682},{"c":55.43,"h":55.43,"l":54.92,"n":635,"o":54.92,"t":"2026-02-20T05:00:00Z","v":43671,"vw":55.204545},{"c":54.86,"h":55.43,"l":54.76,"n":536,"o":55.3,"t":"2026-02-23T05:00:00Z","v":48788,"vw":54.981107},{"c":55.31,"h":55.36,"l":54.795,"n":382,"o":54.91,"t":"2026-02-24T05:00:00Z","v":35889,"vw":55.211366},{"c":55.76,"h":55.77,"l":55.39,"n":350,"o":55.49,"t":"2026-02-25T05:00:00Z","v":31660,"vw":55.645172},{"c":55.57,"h":55.79,"l":55.14,"n":421,"o":55.79,"t":"2026-02-26T05:00:00Z","v":31615,"vw":55.394867},{"c":55.32,"h":55.36,"l":55.0701,"n":953,"o":55.11,"t":"2026-02-27T05:00:00Z","v":51711,"vw":55.213458},{"c":55.3,"h":55.36,"l":54.83,"n":906,"o":54.83,"t":"2026-03-02T05:00:00Z","v":49320,"vw":55.188163},{"c":54.8,"h":55.02,"l":53.92,"n":1149,"o":54.36,"t":"2026-03-03T05:00:00Z","v":64637,"vw":54.5586},{"c":55.05,"h":55.2099,"l":54.6701,"n":430,"o":54.95,"t":"2026-03-04T05:00:00Z","v":40007,"vw":55.068133},{"c":54.8,"h":55.0823,"l":54.2701,"n":472,"o":54.83,"t":"2026-03-05T05:00:00Z","v":36866,"vw":54.50119},{"c":54.15,"h":54.3799,"l":53.82,"n":860,"o":54.07,"t":"2026-03-06T05:00:00Z","v":37237,"vw":54.178475},{"c":54.71,"h":54.71,"l":53.26,"n":810,"o":53.58,"t":"2026-03-09T04:00:00Z","v":55347,"vw":53.739373},{"c":54.49,"h":54.945,"l":54.3057,"n":530,"o":54.61,"t":"2026-03-10T04:00:00Z","v":56209,"vw":54.585633},{"c":54.47,"h":54.49,"l":54,"n":927,"o":54.47,"t":"2026-03-11T04:00:00Z","v":103038,"vw":54.349827},{"c":53.28,"h":53.85,"l":53.28,"n":799,"o":53.82,"t":"2026-03-12T04:00:00Z","v":113909,"vw":53.5788},{"c":53.14,"h":53.85,"l":53,"n":460,"o":53.63,"t":"2026-03-13T04:00:00Z","v":37743,"vw":53.385927},{"c":53.6,"h":53.8781,"l":53.57,"n":409,"o":53.57,"t":"2026-03-16T04:00:00Z","v":23703,"vw":53.708598},{"c":53.91,"h":54.1,"l":53.8402,"n":441,"o":53.95,"t":"2026-03-17T04:00:00Z","v":37889,"vw":53.959158},{"c":53.05,"h":53.655,"l":53.045,"n":468,"o":53.63,"t":"2026-03-18T04:00:00Z","v":48190,"vw":53.369163},{"c":52.7,"h":53.2003,"l":52.47,"n":431,"o":52.59,"t":"2026-03-19T04:00:00Z","v":46717,"vw":52.700091},{"c":51.4,"h":52.72,"l":51.4,"n":714,"o":52.72,"t":"2026-03-20T04:00:00Z","v":84926,"vw":52.017638},{"c":52.11,"h":53.12,"l":52.11,"n":776,"o":52.61,"t":"2026-03-23T04:00:00Z","v":129009,"vw":52.640698},{"c":52.15,"h":52.6,"l":52.01,"n":374,"o":52.13,"t":"2026-03-24T04:00:00Z","v":30812,"vw":52.297078},{"c":52.72,"h":52.9199,"l":52.52,"n":335,"o":52.76,"t":"2026-03-25T04:00:00Z","v":30194,"vw":52.739578},{"c":51.54,"h":52.3299,"l":51.39,"n":459,"o":51.985,"t":"2026-03-26T04:00:00Z","v":28279,"vw":51.722805},{"c":50.61,"h":51.25,"l":50.4885,"n":651,"o":51.23,"t":"2026-03-27T04:00:00Z","v":83291,"vw":51.004958},{"c":50.74,"h":51.2598,"l":50.525,"n":600,"o":51.18,"t":"2026-03-30T04:00:00Z","v":51967,"vw":50.904295},{"c":52.15,"h":52.22,"l":51.2,"n":538,"o":51.2,"t":"2026-03-31T04:00:00Z","v":54003,"vw":51.713364},{"c":52.35,"h":52.76,"l":52.3086,"n":538,"o":52.36,"t":"2026-04-01T04:00:00Z","v":47615,"vw":52.58275},{"c":52.58,"h":52.62,"l":51.68,"n":361,"o":51.85,"t":"2026-04-02T04:00:00Z","v":40941,"vw":52.4031},{"c":52.74,"h":52.74,"l":52.45,"n":608,"o":52.48,"t":"2026-04-06T04:00:00Z","v":72664,"vw":52.554728},{"c":52.76,"h":52.83,"l":52.09,"n":421,"o":52.55,"t":"2026-04-07T04:00:00Z","v":37720,"vw":52.392788},{"c":53.9,"h":54.455,"l":53.74,"n":553,"o":54.13,"t":"2026-04-08T04:00:00Z","v":42232,"vw":53.975165},{"c":54.35,"h":54.4372,"l":53.81,"n":391,"o":54.02,"t":"2026-04-09T04:00:00Z","v":33520,"vw":54.161448},{"c":54.24,"h":54.43,"l":54.094,"n":524,"o":54.36,"t":"2026-04-10T04:00:00Z","v":38887,"vw":54.241366},{"c":54.6,"h":54.92,"l":54.04,"n":862,"o":54.06,"t":"2026-04-13T04:00:00Z","v":93802,"vw":54.573127},{"c":55.53,"h":55.53,"l":54.82,"n":555,"o":54.88,"t":"2026-04-14T04:00:00Z","v":163031,"vw":55.324892},{"c":55.77,"h":55.88,"l":55.46,"n":604,"o":55.51,"t":"2026-04-15T04:00:00Z","v":47867,"vw":55.617255},{"c":55.83,"h":56.175,"l":55.72,"n":515,"o":55.92,"t":"2026-04-16T04:00:00Z","v":89697,"vw":55.949492},{"c":56.58,"h":56.83,"l":56.35,"n":483,"o":56.35,"t":"2026-04-17T04:00:00Z","v":41204,"vw":56.599893},{"c":56.6,"h":56.6591,"l":56.35,"n":572,"o":56.55,"t":"2026-04-20T04:00:00Z","v":61638,"vw":56.514357},{"c":56.15,"h":56.6888,"l":55.97,"n":360,"o":56.64,"t":"2026-04-21T04:00:00Z","v":52084,"vw":56.286256},{"c":56.64,"h":56.68,"l":56.4501,"n":299,"o":56.48,"t":"2026-04-22T04:00:00Z","v":55447,"vw":56.545833},{"c":56.41,"h":56.67,"l":56.015,"n":330,"o":56.47,"t":"2026-04-23T04:00:00Z","v":46001,"vw":56.413192},{"c":56.84,"h":56.84,"l":56.2906,"n":424,"o":56.51,"t":"2026-04-24T04:00:00Z","v":53275,"vw":56.582588},{"c":56.78,"h":56.87,"l":56.6,"n":404,"o":56.64,"t":"2026-04-27T04:00:00Z","v":55078,"vw":56.715942},{"c":56.54,"h":56.61,"l":56.3038,"n":381,"o":56.61,"t":"2026-04-28T04:00:00Z","v":25291,"vw":56.487724},{"c":56.3253,"h":56.43,"l":56.12,"n":440,"o":56.42,"t":"2026-04-29T04:00:00Z","v":36386,"vw":56.305122},{"c":57.02,"h":57.1,"l":56.36,"n":381,"o":56.65,"t":"2026-04-30T04:00:00Z","v":30714,"vw":56.783878},{"c":57.21,"h":57.4892,"l":57.16,"n":557,"o":57.19,"t":"2026-05-01T04:00:00Z","v":34672,"vw":57.299976},{"c":56.8828,"h":57.25,"l":56.665,"n":572,"o":57.1,"t":"2026-05-04T04:00:00Z","v":40252,"vw":56.974931},{"c":57.38,"h":57.39,"l":57.14,"n":397,"o":57.14,"t":"2026-05-05T04:00:00Z","v":25074,"vw":57.286669},{"c":58.2246,"h":58.2246,"l":57.67,"n":520,"o":57.69,"t":"2026-05-06T04:00:00Z","v":23523,"vw":58.011863},{"c":57.8727,"h":58.4,"l":57.8,"n":527,"o":58.4,"t":"2026-05-07T04:00:00Z","v":29062,"vw":58.100415},{"c":58.4118,"h":58.46,"l":58.21,"n":571,"o":58.21,"t":"2026-05-08T04:00:00Z","v":37302,"vw":58.390218},{"c":58.3635,"h":58.52,"l":58.25,"n":583,"o":58.28,"t":"2026-05-11T04:00:00Z","v":44638,"vw":58.373071},{"c":58.32,"h":58.32,"l":57.71,"n":580,"o":58.19,"t":"2026-05-12T04:00:00Z","v":98927,"vw":58.062988},{"c":58.66,"h":58.669,"l":58.07,"n":463,"o":58.21,"t":"2026-05-13T04:00:00Z","v":31801,"vw":58.374389},{"c":59.04,"h":59.115,"l":58.6909,"n":426,"o":58.71,"t":"2026-05-14T04:00:00Z","v":42012,"vw":58.953012},{"c":58.16,"h":58.5806,"l":58.0101,"n":665,"o":58.38,"t":"2026-05-15T04:00:00Z","v":53197,"vw":58.212341},{"c":58.12,"h":58.25,"l":57.64,"n":634,"o":58.22,"t":"2026-05-18T04:00:00Z","v":62501,"vw":57.869049},{"c":57.64,"h":57.86,"l":57.44,"n":489,"o":57.72,"t":"2026-05-19T04:00:00Z","v":26074,"vw":57.566117},{"c":58.3466,"h":58.39,"l":57.71,"n":370,"o":57.76,"t":"2026-05-20T04:00:00Z","v":27739,"vw":58.13958},{"c":58.5,"h":58.5,"l":57.98,"n":301,"o":57.98,"t":"2026-05-21T04:00:00Z","v":24367,"vw":58.233291},{"c":58.7,"h":59.11,"l":58.59,"n":400,"o":58.68,"t":"2026-05-22T04:00:00Z","v":44406,"vw":58.736349},{"c":58.99,"h":59.26,"l":58.88,"n":482,"o":59.08,"t":"2026-05-26T04:00:00Z","v":32277,"vw":59.075285},{"c":59.11,"h":59.2569,"l":58.99,"n":486,"o":58.99,"t":"2026-05-27T04:00:00Z","v":36007,"vw":59.130338},{"c":59.63,"h":59.68,"l":59.0601,"n":504,"o":59.13,"t":"2026-05-28T04:00:00Z","v":129717,"vw":59.528962},{"c":59.79,"h":59.86,"l":59.5301,"n":537,"o":59.67,"t":"2026-05-29T04:00:00Z","v":64609,"vw":59.718206},{"c":59.94,"h":59.9999,"l":59.4729,"n":461,"o":59.57,"t":"2026-06-01T04:00:00Z","v":41035,"vw":59.794332},{"c":60,"h":60,"l":59.7204,"n":464,"o":59.81,"t":"2026-06-02T04:00:00Z","v":48482,"vw":59.93452},{"c":59.37,"h":59.8099,"l":59.36,"n":420,"o":59.79,"t":"2026-06-03T04:00:00Z","v":37247,"vw":59.58857},{"c":59.85,"h":59.89,"l":59.3,"n":466,"o":59.31,"t":"2026-06-04T04:00:00Z","v":33275,"vw":59.705187},{"c":58.13,"h":59.26,"l":58.13,"n":558,"o":59.26,"t":"2026-06-05T04:00:00Z","v":38448,"vw":58.701034},{"c":58.36,"h":59.15,"l":58.2,"n":531,"o":58.61,"t":"2026-06-08T04:00:00Z","v":43760,"vw":58.52044},{"c":58.1256,"h":58.685,"l":57.3751,"n":638,"o":58.56,"t":"2026-06-09T04:00:00Z","v":35122,"vw":57.974803},{"c":57.14,"h":58.29,"l":57.14,"n":925,"o":57.855,"t":"2026-06-10T04:00:00Z","v":145384,"vw":57.706487},{"c":58.33,"h":58.49,"l":57.28,"n":531,"o":57.62,"t":"2026-06-11T04:00:00Z","v":30830,"vw":57.861472},{"c":58.638,"h":58.82,"l":58.16,"n":523,"o":58.51,"t":"2026-06-12T04:00:00Z","v":40679,"vw":58.54136},{"c":59.55,"h":59.74,"l":59.33,"n":570,"o":59.33,"t":"2026-06-15T04:00:00Z","v":106792,"vw":59.502357},{"c":59.35,"h":59.63,"l":59.31,"n":424,"o":59.53,"t":"2026-06-16T04:00:00Z","v":89856,"vw":59.497443},{"c":58.55,"h":59.44,"l":58.44,"n":446,"o":59.41,"t":"2026-06-17T04:00:00Z","v":69390,"vw":58.769979},{"c":59.1952,"h":59.32,"l":58.8901,"n":429,"o":59.2,"t":"2026-06-18T04:00:00Z","v":40003,"vw":59.141673},{"c":58.71,"h":59.2,"l":58.64,"n":545,"o":59.09,"t":"2026-06-22T04:00:00Z","v":30893,"vw":58.973221},{"c":58.1886,"h":58.5,"l":58,"n":370,"o":58.02,"t":"2026-06-23T04:00:00Z","v":24198,"vw":58.294299},{"c":58.317,"h":58.7092,"l":58.1,"n":253,"o":58.27,"t":"2026-06-24T04:00:00Z","v":17835,"vw":58.383755},{"c":58.01,"h":58.4599,"l":57.8522,"n":396,"o":58.39,"t":"2026-06-25T04:00:00Z","v":29992,"vw":58.168948},{"c":58.23,"h":58.39,"l":57.63,"n":448,"o":57.74,"t":"2026-06-26T04:00:00Z","v":28906,"vw":58.108721},{"c":58.84,"h":58.84,"l":58.12,"n":430,"o":58.4,"t":"2026-06-29T04:00:00Z","v":258163,"vw":58.411418},{"c":59.05,"h":59.07,"l":58.71,"n":406,"o":58.71,"t":"2026-06-30T04:00:00Z","v":22810,"vw":58.962039},{"c":58.92,"h":59.16,"l":58.654,"n":333,"o":58.79,"t":"2026-07-01T04:00:00Z","v":21593,"vw":58.919381},{"c":58.78,"h":59.29,"l":58.51,"n":417,"o":58.99,"t":"2026-07-02T04:00:00Z","v":17904,"vw":58.743097},{"c":59.377,"h":59.42,"l":59.0501,"n":524,"o":59.09,"t":"2026-07-06T04:00:00Z","v":39999,"vw":59.220094},{"c":59.17,"h":59.19,"l":58.8401,"n":457,"o":59.19,"t":"2026-07-07T04:00:00Z","v":24132,"vw":59.027878},{"c":58.74,"h":58.82,"l":58.34,"n":500,"o":58.66,"t":"2026-07-08T04:00:00Z","v":27829,"vw":58.585255},{"c":59.35,"h":59.35,"l":58.71,"n":386,"o":58.76,"t":"2026-07-09T04:00:00Z","v":25051,"vw":59.025493},{"c":59.263,"h":59.41,"l":58.86,"n":369,"o":59.28,"t":"2026-07-10T04:00:00Z","v":31034,"vw":59.238868},{"c":58.97,"h":59.7363,"l":58.7401,"n":420,"o":59.3,"t":"2026-07-13T04:00:00Z","v":49488,"vw":58.923337},{"c":59.1307,"h":59.8,"l":58.93,"n":335,"o":58.93,"t":"2026-07-14T04:00:00Z","v":21267,"vw":59.133981},{"c":59.48,"h":59.48,"l":59.14,"n":334,"o":59.311,"t":"2026-07-15T04:00:00Z","v":21698,"vw":59.328857},{"c":59.18,"h":59.38,"l":58.975,"n":412,"o":59.25,"t":"2026-07-16T04:00:00Z","v":26576,"vw":59.115323},{"c":58.65,"h":58.8999,"l":58.46,"n":389,"o":58.46,"t":"2026-07-17T04:00:00Z","v":19999,"vw":58.705112},{"c":58.47,"h":58.84,"l":58.29,"n":377,"o":58.77,"t":"2026-07-20T04:00:00Z","v":23385,"vw":58.566616},{"c":58.785,"h":58.81,"l":58.41,"n":288,"o":58.62,"t":"2026-07-21T04:00:00Z","v":15873,"vw":58.69122},{"c":58.8,"h":58.815,"l":58.54,"n":364,"o":58.57,"t":"2026-07-22T04:00:00Z","v":16575,"vw":58.685683},{"c":57.84,"h":57.9799,"l":57.58,"n":422,"o":57.86,"t":"2026-07-23T04:00:00Z","v":54226,"vw":57.675993},{"c":57.813,"h":58.225,"l":57.74,"n":506,"o":57.76,"t":"2026-07-24T04:00:00Z","v":28536,"vw":57.960866},{"c":57.94,"h":59.01,"l":57.7601,"n":442,"o":58.35,"t":"2026-07-27T04:00:00Z","v":28461,"vw":58.058269},{"c":58.33,"h":58.4053,"l":57.86,"n":451,"o":57.97,"t":"2026-07-28T04:00:00Z","v":50314,"vw":58.009007},{"c":57.27,"h":58.305,"l":57.261,"n":504,"o":58.1,"t":"2026-07-29T04:00:00Z","v":29020,"vw":57.749057},{"c":58.07,"h":58.22,"l":57.7088,"n":332,"o":57.8,"t":"2026-07-30T04:00:00Z","v":62206,"vw":58.017828},{"c":58.48,"h":58.51,"l":57.95,"n":422,"o":58.34,"t":"2026-07-31T04:00:00Z","v":28013,"vw":58.234082},{"c":59.41,"h":59.45,"l":58.66,"n":458,"o":58.66,"t":"2026-08-03T04:00:00Z","v":28026,"vw":59.187205},{"c":60.35,"h":60.6,"l":59.58,"n":442,"o":59.58,"t":"2026-08-04T04:00:00Z","v":32999,"vw":60.27396},{"c":60.47,"h":60.935,"l":60.3451,"n":438,"o":60.73,"t":"2026-08-05T04:00:00Z","v":27648,"vw":60.554667},{"c":60.05,"h":60.41,"l":60.05,"n":315,"o":60.28,"t":"2026-08-06T04:00:00Z","v":29129,"vw":60.168298},{"c":60.6,"h":60.6,"l":60.2401,"n":437,"o":60.4,"t":"2026-08-07T04:00:00Z","v":48738,"vw":60.418556},{"c":60.37,"h":60.54,"l":60.33,"n":419,"o":60.43,"t":"2026-08-10T04:00:00Z","v":38225,"vw":60.461568},{"c":60.23,"h":60.59,"l":60.23,"n":374,"o":60.59,"t":"2026-08-11T04:00:00Z","v":35417,"vw":60.345724},{"c":60.42,"h":60.74,"l":60.37,"n":409,"o":60.57,"t":"2026-08-12T04:00:00Z","v":51890,"vw":60.497629},{"c":60.89,"h":61.13,"l":60.69,"n":391,"o":60.69,"t":"2026-08-13T04:00:00Z","v":31936,"vw":60.861842},{"c":60.72,"h":61.11,"l":60.617,"n":425,"o":60.89,"t":"2026-08-14T04:00:00Z","v":41889,"vw":60.782761},{"c":60.375,"h":60.6599,"l":60.32,"n":435,"o":60.62,"t":"2026-08-17T04:00:00Z","v":43559,"vw":60.48873},{"c":60.1,"h":60.2099,"l":59.985,"n":379,"o":60.02,"t":"2026-08-18T04:00:00Z","v":56869,"vw":60.088918},{"c":60.08,"h":60.505,"l":60.08,"n":614,"o":60.31,"t":"2026-08-19T04:00:00Z","v":64134,"vw":60.27096},{"c":59.74,"h":60.1199,"l":59.53,"n":402,"o":59.99,"t":"2026-08-20T04:00:00Z","v":45430,"vw":59.782977},{"c":59.8088,"h":60.02,"l":59.7346,"n":459,"o":59.8655,"t":"2026-08-21T04:00:00Z","v":24661,"vw":59.875181},{"c":59.84,"h":59.91,"l":59.67,"n":381,"o":59.88,"t":"2026-08-24T04:00:00Z","v":23366,"vw":59.819103},{"c":60.0586,"h":60.0754,"l":59.95,"n":354,"o":60.01,"t":"2026-08-25T04:00:00Z","v":29010,"vw":60.000471},{"c":59.95,"h":60.1582,"l":59.84,"n":459,"o":59.95,"t":"2026-08-26T04:00:00Z","v":23726,"vw":59.998712},{"c":60.49,"h":60.49,"l":60.18,"n":418,"o":60.19,"t":"2026-08-27T04:00:00Z","v":27747,"vw":60.323174},{"c":60.21,"h":60.61,"l":60.02,"n":470,"o":60.39,"t":"2026-08-28T04:00:00Z","v":24153,"vw":60.266789},{"c":60.04,"h":60.15,"l":59.795,"n":1157,"o":60,"t":"2026-08-31T04:00:00Z","v":79941,"vw":59.860732},{"c":59.32,"h":59.8,"l":59.3,"n":443,"o":59.5,"t":"2026-09-01T04:00:00Z","v":23604,"vw":59.545272},{"c":59.79,"h":59.84,"l":59.4223,"n":388,"o":59.47,"t":"2026-09-02T04:00:00Z","v":27405,"vw":59.673791},{"c":60.27,"h":60.52,"l":60.0468,"n":326,"o":60.05,"t":"2026-09-03T04:00:00Z","v":17973,"vw":60.381161},{"c":60.2,"h":60.37,"l":60.02,"n":370,"o":60.26,"t":"2026-09-04T04:00:00Z","v":34162,"vw":60.164362},{"c":59.84,"h":60.05,"l":59.75,"n":498,"o":60.05,"t":"2026-09-08T04:00:00Z","v":52584,"vw":59.896113},{"c":59.35,"h":59.69,"l":59.3,"n":922,"o":59.65,"t":"2026-09-09T04:00:00Z","v":31483,"vw":59.475618},{"c":58.8,"h":59.18,"l":58.8,"n":938,"o":59,"t":"2026-09-10T04:00:00Z","v":27965,"vw":58.972569},{"c":59.44,"h":59.62,"l":59.3,"n":581,"o":59.43,"t":"2026-09-11T04:00:00Z","v":56221,"vw":59.404641},{"c":59.03,"h":59.31,"l":58.85,"n":520,"o":58.96,"t":"2026-09-14T04:00:00Z","v":27751,"vw":59.168479},{"c":58.9,"h":59.06,"l":58.72,"n":308,"o":59.06,"t":"2026-09-15T04:00:00Z","v":20464,"vw":58.839527},{"c":58.66,"h":59.29,"l":58.3226,"n":366,"o":59.03,"t":"2026-09-16T04:00:00Z","v":28416,"vw":58.768991},{"c":59.4,"h":59.4,"l":59.13,"n":356,"o":59.35,"t":"2026-09-17T04:00:00Z","v":35384,"vw":59.288143},{"c":59.29,"h":59.38,"l":58.95,"n":403,"o":59.38,"t":"2026-09-18T04:00:00Z","v":45321,"vw":59.142773},{"c":60.24,"h":60.3,"l":59.61,"n":505,"o":59.61,"t":"2026-09-21T04:00:00Z","v":27417,"vw":60.05289},{"c":60.2,"h":60.32,"l":60.055,"n":257,"o":60.26,"t":"2026-09-22T04:00:00Z","v":35101,"vw":60.12086},{"c":59.3,"h":60.01,"l":59.275,"n":323,"o":60.01,"t":"2026-09-23T04:00:00Z","v":29906,"vw":59.448059},{"c":59.22,"h":59.41,"l":58.98,"n":357,"o":59.1,"t":"2026-09-24T04:00:00Z","v":39761,"vw":59.246069},{"c":59.33,"h":59.34,"l":58.97,"n":382,"o":59.1,"t":"2026-09-25T04:00:00Z","v":43204,"vw":59.213845},{"c":58.9,"h":59.095,"l":58.625,"n":471,"o":59.04,"t":"2026-09-28T04:00:00Z","v":41412,"vw":58.871418},{"c":58.59,"h":58.9,"l":58.39,"n":430,"o":58.9,"t":"2026-09-29T04:00:00Z","v":550530,"vw":58.610016},{"c":58.45,"h":58.98,"l":58.45,"n":507,"o":58.87,"t":"2026-09-30T04:00:00Z","v":25910,"vw":58.730854},{"c":58.7,"h":58.73,"l":58.15,"n":522,"o":58.51,"t":"2026-10-01T04:00:00Z","v":77532,"vw":58.380585},{"c":58.8845,"h":59.31,"l":58.82,"n":393,"o":59.16,"t":"2026-10-02T04:00:00Z","v":43425,"vw":58.930384},{"c":59.15,"h":59.34,"l":58.9,"n":464,"o":58.92,"t":"2026-10-05T04:00:00Z","v":37346,"vw":59.116552},{"c":59.59,"h":59.84,"l":59.56,"n":314,"o":59.56,"t":"2026-10-06T04:00:00Z","v":14274,"vw":59.695355},{"c":59.61,"h":59.64,"l":59.17,"n":379,"o":59.3,"t":"2026-10-07T04:00:00Z","v":27224,"vw":59.444366},{"c":59.36,"h":59.68,"l":59.22,"n":405,"o":59.34,"t":"2026-10-08T04:00:00Z","v":34840,"vw":59.380948},{"c":59.68,"h":59.8,"l":59.43,"n":316,"o":59.49,"t":"2026-10-09T04:00:00Z","v":34804,"vw":59.691426},{"c":59.66,"h":59.8233,"l":59.63,"n":422,"o":59.74,"t":"2026-10-12T04:00:00Z","v":23391,"vw":59.733343},{"c":59.93,"h":59.98,"l":59.6671,"n":662,"o":59.75,"t":"2026-10-13T04:00:00Z","v":73714,"vw":59.871456},{"c":59.14,"h":59.5583,"l":59.01,"n":588,"o":59.42,"t":"2026-10-14T04:00:00Z","v":73067,"vw":59.219294},{"c":59.58,"h":59.8,"l":59.13,"n":654,"o":59.28,"t":"2026-10-15T04:00:00Z","v":43456,"vw":59.583576},{"c":58.99,"h":59.72,"l":58.82,"n":472,"o":59.72,"t":"2026-10-16T04:00:00Z","v":38873,"vw":59.171187},{"c":59.08,"h":59.48,"l":59.08,"n":351,"o":59.32,"t":"2026-10-19T04:00:00Z","v":31312,"vw":59.24426},{"c":59.45,"h":59.6799,"l":59.14,"n":343,"o":59.14,"t":"2026-10-20T04:00:00Z","v":34688,"vw":59.403397},{"c":59.7177,"h":59.85,"l":59.4,"n":238,"o":59.53,"t":"2026-10-21T04:00:00Z","v":15706,"vw":59.62857},{"c":59.37,"h":59.4599,"l":59.0601,"n":278,"o":59.34,"t":"2026-10-22T04:00:00Z","v":20214,"vw":59.286249}],"volatilityBars":[{"c":60.32,"h":60.32,"l":60.26,"n":15,"o":60.26,"t":"2026-09-22T13:30:00Z","v":1226,"vw":60.28147},{"c":60.22,"h":60.305,"l":60.16,"n":7,"o":60.305,"t":"2026-09-22T13:45:00Z","v":1680,"vw":60.233244},{"c":60.13,"h":60.195,"l":60.13,"n":4,"o":60.195,"t":"2026-09-22T14:00:00Z","v":626,"vw":60.154663},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-09-22T14:15:00Z","v":200,"vw":60.2},{"c":60.11,"h":60.1103,"l":60.11,"n":2,"o":60.1103,"t":"2026-09-22T14:30:00Z","v":324,"vw":60.110182},{"c":60.17,"h":60.19,"l":60.17,"n":13,"o":60.19,"t":"2026-09-22T15:15:00Z","v":1809,"vw":60.174861},{"c":60.07,"h":60.08,"l":60.07,"n":5,"o":60.08,"t":"2026-09-22T15:45:00Z","v":7797,"vw":60.079743},{"c":60.07,"h":60.07,"l":60.065,"n":3,"o":60.065,"t":"2026-09-22T16:00:00Z","v":2301,"vw":60.069373},{"c":60.065,"h":60.065,"l":60.065,"n":2,"o":60.065,"t":"2026-09-22T16:15:00Z","v":107,"vw":60.065},{"c":60.06,"h":60.06,"l":60.055,"n":2,"o":60.055,"t":"2026-09-22T16:30:00Z","v":996,"vw":60.058996},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-09-22T17:15:00Z","v":100,"vw":60.08},{"c":60.11,"h":60.11,"l":60.08,"n":7,"o":60.08,"t":"2026-09-22T17:30:00Z","v":915,"vw":60.086742},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-09-22T18:00:00Z","v":302,"vw":60.09},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-09-22T18:15:00Z","v":728,"vw":60.15},{"c":60.1585,"h":60.1585,"l":60.1585,"n":2,"o":60.1585,"t":"2026-09-22T18:30:00Z","v":102,"vw":60.1585},{"c":60.12,"h":60.13,"l":60.12,"n":3,"o":60.13,"t":"2026-09-22T18:45:00Z","v":10681,"vw":60.12014},{"c":60.07,"h":60.125,"l":60.07,"n":2,"o":60.125,"t":"2026-09-22T19:00:00Z","v":1475,"vw":60.073729},{"c":60.18,"h":60.18,"l":60.125,"n":13,"o":60.17,"t":"2026-09-22T19:15:00Z","v":1761,"vw":60.170663},{"c":60.2,"h":60.2,"l":60.2,"n":4,"o":60.2,"t":"2026-09-22T20:00:00Z","v":317,"vw":60.2},{"c":60.01,"h":60.01,"l":60.01,"n":7,"o":60.01,"t":"2026-09-23T13:30:00Z","v":894,"vw":60.01},{"c":59.67,"h":59.69,"l":59.67,"n":11,"o":59.69,"t":"2026-09-23T14:00:00Z","v":478,"vw":59.678969},{"c":59.67,"h":59.67,"l":59.67,"n":3,"o":59.67,"t":"2026-09-23T14:15:00Z","v":523,"vw":59.67},{"c":59.585,"h":59.585,"l":59.585,"n":4,"o":59.585,"t":"2026-09-23T14:30:00Z","v":1191,"vw":59.585},{"c":59.73,"h":59.73,"l":59.73,"n":2,"o":59.73,"t":"2026-09-23T14:45:00Z","v":111,"vw":59.73},{"c":59.5765,"h":59.5765,"l":59.5765,"n":1,"o":59.5765,"t":"2026-09-23T15:00:00Z","v":101,"vw":59.5765},{"c":59.54,"h":59.65,"l":59.54,"n":19,"o":59.605,"t":"2026-09-23T15:15:00Z","v":5005,"vw":59.576116},{"c":59.48,"h":59.48,"l":59.48,"n":3,"o":59.48,"t":"2026-09-23T15:45:00Z","v":111,"vw":59.48},{"c":59.47,"h":59.47,"l":59.47,"n":2,"o":59.47,"t":"2026-09-23T16:00:00Z","v":185,"vw":59.47},{"c":59.36,"h":59.455,"l":59.36,"n":5,"o":59.455,"t":"2026-09-23T16:30:00Z","v":357,"vw":59.391667},{"c":59.28,"h":59.34,"l":59.28,"n":9,"o":59.34,"t":"2026-09-23T17:15:00Z","v":2141,"vw":59.293395},{"c":59.34,"h":59.34,"l":59.275,"n":7,"o":59.275,"t":"2026-09-23T17:30:00Z","v":918,"vw":59.313125},{"c":59.405,"h":59.41,"l":59.405,"n":4,"o":59.41,"t":"2026-09-23T18:00:00Z","v":927,"vw":59.409038},{"c":59.4,"h":59.4,"l":59.3676,"n":3,"o":59.3676,"t":"2026-09-23T18:15:00Z","v":5688,"vw":59.397573},{"c":59.44,"h":59.44,"l":59.43,"n":8,"o":59.44,"t":"2026-09-23T18:30:00Z","v":719,"vw":59.437143},{"c":59.29,"h":59.43,"l":59.29,"n":3,"o":59.36,"t":"2026-09-23T18:45:00Z","v":4517,"vw":59.367253},{"c":59.4019,"h":59.43,"l":59.31,"n":19,"o":59.31,"t":"2026-09-23T19:00:00Z","v":2968,"vw":59.3465},{"c":59.32,"h":59.32,"l":59.32,"n":4,"o":59.32,"t":"2026-09-23T19:15:00Z","v":132,"vw":59.32},{"c":59.37,"h":59.37,"l":59.3,"n":16,"o":59.3,"t":"2026-09-23T19:45:00Z","v":543,"vw":59.346667},{"c":59.3,"h":59.3,"l":59.3,"n":3,"o":59.3,"t":"2026-09-23T20:00:00Z","v":184,"vw":59.3},{"c":59.205,"h":59.205,"l":59.1,"n":9,"o":59.1,"t":"2026-09-24T13:30:00Z","v":792,"vw":59.125013},{"c":59.27,"h":59.27,"l":59.15,"n":20,"o":59.15,"t":"2026-09-24T13:45:00Z","v":2261,"vw":59.241065},{"c":59.31,"h":59.31,"l":59.28,"n":8,"o":59.28,"t":"2026-09-24T14:00:00Z","v":842,"vw":59.30187},{"c":59.22,"h":59.225,"l":59.22,"n":2,"o":59.225,"t":"2026-09-24T14:30:00Z","v":779,"vw":59.220642},{"c":59.1201,"h":59.195,"l":59.1201,"n":6,"o":59.195,"t":"2026-09-24T14:45:00Z","v":3067,"vw":59.187109},{"c":59.08,"h":59.0968,"l":59.08,"n":10,"o":59.0968,"t":"2026-09-24T15:00:00Z","v":603,"vw":59.089232},{"c":59.12,"h":59.12,"l":58.98,"n":13,"o":59.07,"t":"2026-09-24T15:15:00Z","v":3324,"vw":59.029038},{"c":59.01,"h":59.01,"l":59.01,"n":2,"o":59.01,"t":"2026-09-24T15:30:00Z","v":101,"vw":59.01},{"c":59.025,"h":59.025,"l":59.025,"n":1,"o":59.025,"t":"2026-09-24T16:00:00Z","v":170,"vw":59.025},{"c":59.36,"h":59.36,"l":59.08,"n":12,"o":59.08,"t":"2026-09-24T16:15:00Z","v":1069,"vw":59.277794},{"c":59.265,"h":59.265,"l":59.265,"n":2,"o":59.265,"t":"2026-09-24T16:30:00Z","v":223,"vw":59.265},{"c":59.38,"h":59.38,"l":59.38,"n":6,"o":59.38,"t":"2026-09-24T16:45:00Z","v":476,"vw":59.38},{"c":59.41,"h":59.41,"l":59.41,"n":6,"o":59.41,"t":"2026-09-24T17:00:00Z","v":405,"vw":59.41},{"c":59.2013,"h":59.2013,"l":59.2013,"n":3,"o":59.2013,"t":"2026-09-24T17:15:00Z","v":103,"vw":59.2013},{"c":59.245,"h":59.245,"l":59.245,"n":1,"o":59.245,"t":"2026-09-24T17:30:00Z","v":500,"vw":59.245},{"c":59.255,"h":59.255,"l":59.255,"n":2,"o":59.255,"t":"2026-09-24T17:45:00Z","v":445,"vw":59.255},{"c":59.165,"h":59.165,"l":59.165,"n":3,"o":59.165,"t":"2026-09-24T18:00:00Z","v":573,"vw":59.165},{"c":59.4,"h":59.4,"l":59.25,"n":3,"o":59.25,"t":"2026-09-24T18:15:00Z","v":267,"vw":59.317105},{"c":59.33,"h":59.39,"l":59.325,"n":6,"o":59.355,"t":"2026-09-24T18:45:00Z","v":3302,"vw":59.341706},{"c":59.18,"h":59.31,"l":59.17,"n":17,"o":59.31,"t":"2026-09-24T19:00:00Z","v":8807,"vw":59.253312},{"c":59.18,"h":59.18,"l":59.17,"n":2,"o":59.17,"t":"2026-09-24T19:15:00Z","v":200,"vw":59.175},{"c":59.3299,"h":59.33,"l":59.215,"n":21,"o":59.215,"t":"2026-09-24T19:30:00Z","v":7098,"vw":59.319822},{"c":59.23,"h":59.31,"l":59.22,"n":18,"o":59.23,"t":"2026-09-24T19:45:00Z","v":2221,"vw":59.285393},{"c":59.22,"h":59.22,"l":59.22,"n":3,"o":59.22,"t":"2026-09-24T20:00:00Z","v":169,"vw":59.22},{"c":59.1602,"h":59.3009,"l":59.1,"n":22,"o":59.1,"t":"2026-09-25T13:30:00Z","v":576,"vw":59.162682},{"c":59.31,"h":59.31,"l":59.31,"n":2,"o":59.31,"t":"2026-09-25T13:45:00Z","v":1704,"vw":59.31},{"c":59.02,"h":59.21,"l":59.02,"n":7,"o":59.21,"t":"2026-09-25T14:00:00Z","v":797,"vw":59.135295},{"c":59.065,"h":59.065,"l":58.97,"n":6,"o":58.97,"t":"2026-09-25T14:15:00Z","v":741,"vw":58.995856},{"c":59.04,"h":59.04,"l":59.03,"n":7,"o":59.03,"t":"2026-09-25T14:30:00Z","v":886,"vw":59.031782},{"c":59.08,"h":59.08,"l":59.06,"n":5,"o":59.06,"t":"2026-09-25T14:45:00Z","v":358,"vw":59.066667},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-09-25T15:00:00Z","v":353,"vw":59.14},{"c":59.01,"h":59.115,"l":59.01,"n":7,"o":59.105,"t":"2026-09-25T15:15:00Z","v":4687,"vw":59.109192},{"c":59.08,"h":59.185,"l":59.08,"n":3,"o":59.185,"t":"2026-09-25T15:30:00Z","v":454,"vw":59.145828},{"c":59.065,"h":59.065,"l":59.065,"n":1,"o":59.065,"t":"2026-09-25T15:45:00Z","v":846,"vw":59.065},{"c":59.25,"h":59.34,"l":59.25,"n":4,"o":59.34,"t":"2026-09-25T16:15:00Z","v":610,"vw":59.276311},{"c":59.23,"h":59.275,"l":59.22,"n":10,"o":59.22,"t":"2026-09-25T17:00:00Z","v":15363,"vw":59.221073},{"c":59.275,"h":59.275,"l":59.275,"n":1,"o":59.275,"t":"2026-09-25T17:15:00Z","v":300,"vw":59.275},{"c":59.28,"h":59.29,"l":59.2201,"n":4,"o":59.23,"t":"2026-09-25T17:30:00Z","v":6994,"vw":59.285271},{"c":59.28,"h":59.28,"l":59.28,"n":2,"o":59.28,"t":"2026-09-25T18:00:00Z","v":176,"vw":59.28},{"c":59.33,"h":59.33,"l":59.2201,"n":3,"o":59.2201,"t":"2026-09-25T18:15:00Z","v":323,"vw":59.261739},{"c":59.2504,"h":59.2504,"l":59.2504,"n":1,"o":59.2504,"t":"2026-09-25T18:30:00Z","v":270,"vw":59.2504},{"c":59.2999,"h":59.3,"l":59.2999,"n":5,"o":59.3,"t":"2026-09-25T18:45:00Z","v":694,"vw":59.29995},{"c":59.2563,"h":59.3,"l":59.23,"n":35,"o":59.23,"t":"2026-09-25T19:00:00Z","v":3194,"vw":59.259826},{"c":59.3,"h":59.31,"l":59.3,"n":2,"o":59.31,"t":"2026-09-25T19:15:00Z","v":490,"vw":59.302041},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-09-25T19:30:00Z","v":200,"vw":59.3},{"c":59.33,"h":59.33,"l":59.33,"n":5,"o":59.33,"t":"2026-09-25T20:00:00Z","v":171,"vw":59.33},{"c":59.39,"h":59.39,"l":59.17,"n":13,"o":59.17,"t":"2026-09-25T22:30:00Z","v":450,"vw":59.28},{"c":59.03,"h":59.0457,"l":59.03,"n":20,"o":59.04,"t":"2026-09-28T13:30:00Z","v":1224,"vw":59.039713},{"c":58.985,"h":59.02,"l":58.968,"n":14,"o":58.97,"t":"2026-09-28T13:45:00Z","v":2569,"vw":58.986547},{"c":59.03,"h":59.03,"l":58.98,"n":5,"o":58.98,"t":"2026-09-28T14:15:00Z","v":323,"vw":58.996667},{"c":58.83,"h":58.99,"l":58.83,"n":19,"o":58.99,"t":"2026-09-28T14:30:00Z","v":1012,"vw":58.893481},{"c":58.625,"h":58.625,"l":58.625,"n":4,"o":58.625,"t":"2026-09-28T14:45:00Z","v":391,"vw":58.625},{"c":58.69,"h":58.69,"l":58.635,"n":2,"o":58.635,"t":"2026-09-28T15:00:00Z","v":213,"vw":58.660822},{"c":58.78,"h":58.78,"l":58.735,"n":3,"o":58.735,"t":"2026-09-28T15:15:00Z","v":209,"vw":58.7575},{"c":58.72,"h":58.78,"l":58.72,"n":10,"o":58.78,"t":"2026-09-28T15:30:00Z","v":650,"vw":58.760035},{"c":59.09,"h":59.095,"l":58.83,"n":21,"o":58.84,"t":"2026-09-28T16:15:00Z","v":1617,"vw":58.914808},{"c":58.93,"h":59.03,"l":58.93,"n":10,"o":59.03,"t":"2026-09-28T16:30:00Z","v":1142,"vw":58.940482},{"c":58.87,"h":58.9299,"l":58.865,"n":4,"o":58.865,"t":"2026-09-28T16:45:00Z","v":2159,"vw":58.89139},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-09-28T17:00:00Z","v":187,"vw":58.9},{"c":58.91,"h":59.05,"l":58.91,"n":2,"o":59.05,"t":"2026-09-28T17:15:00Z","v":2351,"vw":59.036721},{"c":58.9,"h":58.9699,"l":58.9,"n":5,"o":58.9699,"t":"2026-09-28T17:30:00Z","v":2528,"vw":58.966264},{"c":58.95,"h":58.95,"l":58.83,"n":7,"o":58.85,"t":"2026-09-28T17:45:00Z","v":2029,"vw":58.882013},{"c":58.94,"h":58.94,"l":58.94,"n":2,"o":58.94,"t":"2026-09-28T18:15:00Z","v":104,"vw":58.94},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-09-28T18:30:00Z","v":102,"vw":58.92},{"c":58.94,"h":58.94,"l":58.94,"n":2,"o":58.94,"t":"2026-09-28T18:45:00Z","v":157,"vw":58.94},{"c":58.8779,"h":58.8779,"l":58.8001,"n":11,"o":58.82,"t":"2026-09-28T19:00:00Z","v":1477,"vw":58.844527},{"c":58.81,"h":58.8599,"l":58.8,"n":10,"o":58.8,"t":"2026-09-28T19:15:00Z","v":15602,"vw":58.803273},{"c":58.7183,"h":58.7183,"l":58.7183,"n":1,"o":58.7183,"t":"2026-09-28T19:45:00Z","v":149,"vw":58.7183},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-09-28T20:00:00Z","v":276,"vw":58.9},{"c":58.785,"h":58.9,"l":58.785,"n":14,"o":58.9,"t":"2026-09-29T13:30:00Z","v":2794,"vw":58.886717},{"c":58.78,"h":58.78,"l":58.655,"n":2,"o":58.655,"t":"2026-09-29T13:45:00Z","v":243,"vw":58.72393},{"c":58.64,"h":58.7,"l":58.64,"n":5,"o":58.685,"t":"2026-09-29T14:00:00Z","v":4872,"vw":58.697501},{"c":58.7,"h":58.7,"l":58.685,"n":5,"o":58.685,"t":"2026-09-29T14:15:00Z","v":466,"vw":58.692042},{"c":58.7499,"h":58.7499,"l":58.7499,"n":2,"o":58.7499,"t":"2026-09-29T14:30:00Z","v":365,"vw":58.7499},{"c":58.66,"h":58.66,"l":58.66,"n":6,"o":58.66,"t":"2026-09-29T14:45:00Z","v":401,"vw":58.66},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-09-29T15:30:00Z","v":170,"vw":58.52},{"c":58.49,"h":58.54,"l":58.4588,"n":8,"o":58.4588,"t":"2026-09-29T16:00:00Z","v":1346,"vw":58.48142},{"c":58.5,"h":58.55,"l":58.485,"n":5,"o":58.485,"t":"2026-09-29T16:15:00Z","v":3134,"vw":58.510747},{"c":58.55,"h":58.55,"l":58.46,"n":24,"o":58.5001,"t":"2026-09-29T16:30:00Z","v":9876,"vw":58.499228},{"c":58.42,"h":58.51,"l":58.39,"n":9,"o":58.39,"t":"2026-09-29T16:45:00Z","v":2682,"vw":58.429353},{"c":58.415,"h":58.43,"l":58.415,"n":8,"o":58.42,"t":"2026-09-29T17:00:00Z","v":11519,"vw":58.420749},{"c":58.415,"h":58.4799,"l":58.415,"n":2,"o":58.4799,"t":"2026-09-29T17:15:00Z","v":397,"vw":58.458158},{"c":58.4624,"h":58.4624,"l":58.39,"n":2,"o":58.39,"t":"2026-09-29T17:30:00Z","v":1100,"vw":58.455818},{"c":58.515,"h":58.5799,"l":58.44,"n":45,"o":58.46,"t":"2026-09-29T18:00:00Z","v":4050,"vw":58.494674},{"c":58.5876,"h":58.5876,"l":58.55,"n":7,"o":58.56,"t":"2026-09-29T18:15:00Z","v":1177,"vw":58.581683},{"c":58.57,"h":58.68,"l":58.51,"n":14,"o":58.51,"t":"2026-09-29T18:30:00Z","v":2200,"vw":58.612405},{"c":58.63,"h":58.63,"l":58.595,"n":6,"o":58.595,"t":"2026-09-29T18:45:00Z","v":258,"vw":58.613254},{"c":58.5756,"h":58.5756,"l":58.5756,"n":2,"o":58.5756,"t":"2026-09-29T19:00:00Z","v":145,"vw":58.5756},{"c":58.54,"h":58.605,"l":58.54,"n":3,"o":58.5536,"t":"2026-09-29T19:15:00Z","v":1298,"vw":58.582324},{"c":58.555,"h":58.6499,"l":58.555,"n":19,"o":58.6,"t":"2026-09-29T19:30:00Z","v":498751,"vw":58.617325},{"c":58.61,"h":58.61,"l":58.555,"n":14,"o":58.555,"t":"2026-09-29T19:45:00Z","v":545,"vw":58.572463},{"c":58.59,"h":58.59,"l":58.59,"n":3,"o":58.59,"t":"2026-09-29T20:00:00Z","v":141,"vw":58.59},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-09-30T11:00:00Z","v":200,"vw":58.6},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-09-30T12:30:00Z","v":600,"vw":58.8},{"c":58.91,"h":58.91,"l":58.87,"n":19,"o":58.87,"t":"2026-09-30T13:30:00Z","v":788,"vw":58.885708},{"c":58.755,"h":58.8,"l":58.755,"n":3,"o":58.8,"t":"2026-09-30T13:45:00Z","v":579,"vw":58.786375},{"c":58.91,"h":58.93,"l":58.91,"n":7,"o":58.91,"t":"2026-09-30T14:30:00Z","v":894,"vw":58.921021},{"c":58.93,"h":58.93,"l":58.92,"n":15,"o":58.92,"t":"2026-09-30T14:45:00Z","v":1474,"vw":58.920714},{"c":58.98,"h":58.98,"l":58.9,"n":4,"o":58.9,"t":"2026-09-30T15:15:00Z","v":350,"vw":58.92623},{"c":58.92,"h":58.92,"l":58.92,"n":5,"o":58.92,"t":"2026-09-30T15:45:00Z","v":287,"vw":58.92},{"c":58.92,"h":58.92,"l":58.84,"n":3,"o":58.84,"t":"2026-09-30T16:30:00Z","v":1115,"vw":58.8499},{"c":58.835,"h":58.835,"l":58.835,"n":2,"o":58.835,"t":"2026-09-30T16:45:00Z","v":104,"vw":58.835},{"c":58.8,"h":58.8,"l":58.73,"n":13,"o":58.73,"t":"2026-09-30T17:30:00Z","v":571,"vw":58.77},{"c":58.735,"h":58.735,"l":58.735,"n":2,"o":58.735,"t":"2026-09-30T18:15:00Z","v":523,"vw":58.735},{"c":58.6625,"h":58.6625,"l":58.6625,"n":2,"o":58.6625,"t":"2026-09-30T18:30:00Z","v":303,"vw":58.6625},{"c":58.675,"h":58.68,"l":58.63,"n":24,"o":58.68,"t":"2026-09-30T18:45:00Z","v":5270,"vw":58.659769},{"c":58.68,"h":58.7,"l":58.64,"n":24,"o":58.7,"t":"2026-09-30T19:00:00Z","v":7660,"vw":58.687187},{"c":58.6315,"h":58.6315,"l":58.6315,"n":3,"o":58.6315,"t":"2026-09-30T19:15:00Z","v":360,"vw":58.6315},{"c":58.55,"h":58.55,"l":58.55,"n":7,"o":58.55,"t":"2026-09-30T19:45:00Z","v":334,"vw":58.55},{"c":58.45,"h":58.45,"l":58.45,"n":3,"o":58.45,"t":"2026-09-30T20:00:00Z","v":227,"vw":58.45},{"c":58.24,"h":58.65,"l":58.24,"n":13,"o":58.65,"t":"2026-09-30T21:00:00Z","v":950,"vw":58.4425},{"c":58.5,"h":58.666,"l":58.43,"n":20,"o":58.51,"t":"2026-10-01T13:30:00Z","v":3351,"vw":58.508217},{"c":58.44,"h":58.44,"l":58.31,"n":30,"o":58.37,"t":"2026-10-01T13:45:00Z","v":3836,"vw":58.365477},{"c":58.185,"h":58.19,"l":58.185,"n":5,"o":58.19,"t":"2026-10-01T14:15:00Z","v":242,"vw":58.18789},{"c":58.315,"h":58.32,"l":58.15,"n":23,"o":58.25,"t":"2026-10-01T14:30:00Z","v":26428,"vw":58.165587},{"c":58.245,"h":58.35,"l":58.2,"n":12,"o":58.35,"t":"2026-10-01T14:45:00Z","v":3058,"vw":58.272506},{"c":58.21,"h":58.27,"l":58.2,"n":10,"o":58.27,"t":"2026-10-01T15:00:00Z","v":1149,"vw":58.228349},{"c":58.32,"h":58.38,"l":58.245,"n":5,"o":58.245,"t":"2026-10-01T15:15:00Z","v":2595,"vw":58.309786},{"c":58.32,"h":58.32,"l":58.275,"n":4,"o":58.275,"t":"2026-10-01T15:30:00Z","v":426,"vw":58.308312},{"c":58.265,"h":58.35,"l":58.265,"n":12,"o":58.35,"t":"2026-10-01T15:45:00Z","v":850,"vw":58.324427},{"c":58.4,"h":58.4,"l":58.3203,"n":7,"o":58.325,"t":"2026-10-01T16:00:00Z","v":2777,"vw":58.369363},{"c":58.41,"h":58.41,"l":58.3807,"n":5,"o":58.4,"t":"2026-10-01T16:15:00Z","v":646,"vw":58.396012},{"c":58.46,"h":58.46,"l":58.46,"n":7,"o":58.46,"t":"2026-10-01T16:30:00Z","v":298,"vw":58.46},{"c":58.311,"h":58.47,"l":58.311,"n":9,"o":58.45,"t":"2026-10-01T16:45:00Z","v":1800,"vw":58.36417},{"c":58.53,"h":58.53,"l":58.53,"n":4,"o":58.53,"t":"2026-10-01T17:00:00Z","v":248,"vw":58.53},{"c":58.73,"h":58.73,"l":58.451,"n":4,"o":58.451,"t":"2026-10-01T17:15:00Z","v":3484,"vw":58.667412},{"c":58.65,"h":58.65,"l":58.65,"n":2,"o":58.65,"t":"2026-10-01T17:45:00Z","v":110,"vw":58.65},{"c":58.4363,"h":58.4363,"l":58.4363,"n":2,"o":58.4363,"t":"2026-10-01T18:00:00Z","v":174,"vw":58.4363},{"c":58.64,"h":58.72,"l":58.56,"n":12,"o":58.56,"t":"2026-10-01T18:15:00Z","v":620,"vw":58.659072},{"c":58.7199,"h":58.7199,"l":58.685,"n":2,"o":58.685,"t":"2026-10-01T18:30:00Z","v":2261,"vw":58.716242},{"c":58.5701,"h":58.635,"l":58.56,"n":4,"o":58.56,"t":"2026-10-01T18:45:00Z","v":3046,"vw":58.581497},{"c":58.62,"h":58.625,"l":58.56,"n":17,"o":58.59,"t":"2026-10-01T19:00:00Z","v":1937,"vw":58.612919},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-01T19:15:00Z","v":282,"vw":58.62},{"c":58.6,"h":58.625,"l":58.5902,"n":8,"o":58.625,"t":"2026-10-01T19:30:00Z","v":991,"vw":58.603377},{"c":58.6,"h":58.655,"l":58.52,"n":26,"o":58.61,"t":"2026-10-01T19:45:00Z","v":12879,"vw":58.590408},{"c":58.7,"h":58.7,"l":58.7,"n":6,"o":58.7,"t":"2026-10-01T20:00:00Z","v":525,"vw":58.7},{"c":59.15,"h":59.16,"l":59.141,"n":15,"o":59.16,"t":"2026-10-02T13:30:00Z","v":921,"vw":59.152123},{"c":59.15,"h":59.2199,"l":59.12,"n":9,"o":59.1554,"t":"2026-10-02T13:45:00Z","v":1238,"vw":59.166116},{"c":59.17,"h":59.17,"l":59.17,"n":9,"o":59.17,"t":"2026-10-02T14:00:00Z","v":705,"vw":59.17},{"c":59.3,"h":59.31,"l":59.16,"n":8,"o":59.16,"t":"2026-10-02T14:30:00Z","v":950,"vw":59.274899},{"c":59.24,"h":59.24,"l":59.24,"n":2,"o":59.24,"t":"2026-10-02T14:45:00Z","v":125,"vw":59.24},{"c":58.92,"h":59.12,"l":58.85,"n":45,"o":59.06,"t":"2026-10-02T15:00:00Z","v":12687,"vw":58.926621},{"c":58.87,"h":58.94,"l":58.87,"n":13,"o":58.94,"t":"2026-10-02T15:15:00Z","v":1150,"vw":58.901641},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-10-02T15:30:00Z","v":200,"vw":58.92},{"c":58.92,"h":59.03,"l":58.92,"n":2,"o":59.03,"t":"2026-10-02T15:45:00Z","v":2264,"vw":59.013966},{"c":58.95,"h":58.99,"l":58.95,"n":6,"o":58.99,"t":"2026-10-02T16:00:00Z","v":982,"vw":58.954338},{"c":58.925,"h":59,"l":58.925,"n":2,"o":59,"t":"2026-10-02T16:15:00Z","v":263,"vw":58.971483},{"c":58.915,"h":58.915,"l":58.84,"n":5,"o":58.84,"t":"2026-10-02T16:45:00Z","v":1813,"vw":58.871062},{"c":58.9,"h":58.9457,"l":58.9,"n":6,"o":58.93,"t":"2026-10-02T17:00:00Z","v":381,"vw":58.927379},{"c":58.875,"h":58.95,"l":58.87,"n":6,"o":58.95,"t":"2026-10-02T17:15:00Z","v":2581,"vw":58.880964},{"c":58.85,"h":58.85,"l":58.82,"n":8,"o":58.8301,"t":"2026-10-02T17:30:00Z","v":699,"vw":58.837183},{"c":58.9199,"h":58.9199,"l":58.82,"n":49,"o":58.82,"t":"2026-10-02T17:45:00Z","v":2051,"vw":58.882095},{"c":58.875,"h":58.875,"l":58.875,"n":2,"o":58.875,"t":"2026-10-02T18:00:00Z","v":128,"vw":58.875},{"c":58.87,"h":58.87,"l":58.83,"n":8,"o":58.83,"t":"2026-10-02T18:30:00Z","v":9311,"vw":58.859863},{"c":58.872,"h":58.872,"l":58.872,"n":2,"o":58.872,"t":"2026-10-02T19:00:00Z","v":1508,"vw":58.872},{"c":58.92,"h":58.92,"l":58.91,"n":4,"o":58.91,"t":"2026-10-02T19:30:00Z","v":296,"vw":58.915},{"c":58.98,"h":59,"l":58.9,"n":31,"o":58.92,"t":"2026-10-05T13:30:00Z","v":3752,"vw":58.957514},{"c":58.91,"h":58.96,"l":58.9,"n":7,"o":58.9,"t":"2026-10-05T13:45:00Z","v":2642,"vw":58.955798},{"c":59.05,"h":59.05,"l":58.95,"n":3,"o":58.95,"t":"2026-10-05T14:00:00Z","v":605,"vw":58.998476},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-10-05T14:45:00Z","v":168,"vw":59.06},{"c":59.1199,"h":59.1199,"l":59.05,"n":8,"o":59.0913,"t":"2026-10-05T15:15:00Z","v":1268,"vw":59.079215},{"c":59.05,"h":59.075,"l":59.04,"n":8,"o":59.065,"t":"2026-10-05T15:30:00Z","v":1538,"vw":59.053151},{"c":59.1185,"h":59.1185,"l":59.075,"n":5,"o":59.085,"t":"2026-10-05T15:45:00Z","v":814,"vw":59.082642},{"c":59.08,"h":59.08,"l":59.06,"n":7,"o":59.07,"t":"2026-10-05T16:15:00Z","v":718,"vw":59.069591},{"c":59.16,"h":59.16,"l":59.08,"n":37,"o":59.08,"t":"2026-10-05T16:30:00Z","v":6718,"vw":59.099199},{"c":59.1522,"h":59.1522,"l":59.1522,"n":3,"o":59.1522,"t":"2026-10-05T16:45:00Z","v":406,"vw":59.1522},{"c":59.16,"h":59.16,"l":59.16,"n":1,"o":59.16,"t":"2026-10-05T17:30:00Z","v":118,"vw":59.16},{"c":59.15,"h":59.15,"l":59.1116,"n":4,"o":59.1116,"t":"2026-10-05T17:45:00Z","v":1522,"vw":59.13813},{"c":59.175,"h":59.175,"l":59.1521,"n":4,"o":59.1521,"t":"2026-10-05T18:15:00Z","v":1125,"vw":59.16979},{"c":59.185,"h":59.185,"l":59.1512,"n":3,"o":59.1512,"t":"2026-10-05T18:30:00Z","v":1758,"vw":59.153235},{"c":59.21,"h":59.21,"l":59.17,"n":26,"o":59.185,"t":"2026-10-05T18:45:00Z","v":3522,"vw":59.198126},{"c":59.25,"h":59.29,"l":59.25,"n":19,"o":59.26,"t":"2026-10-05T19:00:00Z","v":1892,"vw":59.284172},{"c":59.305,"h":59.34,"l":59.28,"n":7,"o":59.28,"t":"2026-10-05T19:15:00Z","v":836,"vw":59.308589},{"c":59.31,"h":59.31,"l":59.3,"n":4,"o":59.3,"t":"2026-10-05T19:30:00Z","v":897,"vw":59.308819},{"c":59.15,"h":59.2868,"l":59.14,"n":34,"o":59.2868,"t":"2026-10-05T19:45:00Z","v":3370,"vw":59.197321},{"c":59.15,"h":59.15,"l":59.15,"n":4,"o":59.15,"t":"2026-10-05T20:00:00Z","v":387,"vw":59.15},{"c":59.6599,"h":59.6599,"l":59.56,"n":15,"o":59.56,"t":"2026-10-06T13:30:00Z","v":1053,"vw":59.595184},{"c":59.695,"h":59.695,"l":59.6286,"n":7,"o":59.655,"t":"2026-10-06T14:00:00Z","v":600,"vw":59.659081},{"c":59.69,"h":59.69,"l":59.69,"n":3,"o":59.69,"t":"2026-10-06T14:15:00Z","v":134,"vw":59.69},{"c":59.76,"h":59.76,"l":59.65,"n":12,"o":59.65,"t":"2026-10-06T14:45:00Z","v":1799,"vw":59.691293},{"c":59.72,"h":59.77,"l":59.72,"n":5,"o":59.77,"t":"2026-10-06T15:00:00Z","v":1310,"vw":59.740713},{"c":59.805,"h":59.8399,"l":59.795,"n":5,"o":59.795,"t":"2026-10-06T15:15:00Z","v":388,"vw":59.811291},{"c":59.84,"h":59.84,"l":59.84,"n":2,"o":59.84,"t":"2026-10-06T15:30:00Z","v":125,"vw":59.84},{"c":59.815,"h":59.815,"l":59.815,"n":2,"o":59.815,"t":"2026-10-06T16:00:00Z","v":544,"vw":59.815},{"c":59.75,"h":59.79,"l":59.75,"n":3,"o":59.79,"t":"2026-10-06T16:15:00Z","v":478,"vw":59.781632},{"c":59.6655,"h":59.745,"l":59.6655,"n":4,"o":59.745,"t":"2026-10-06T16:30:00Z","v":282,"vw":59.696799},{"c":59.64,"h":59.64,"l":59.6332,"n":4,"o":59.6332,"t":"2026-10-06T17:15:00Z","v":1255,"vw":59.633894},{"c":59.675,"h":59.675,"l":59.675,"n":1,"o":59.675,"t":"2026-10-06T17:45:00Z","v":103,"vw":59.675},{"c":59.67,"h":59.69,"l":59.65,"n":7,"o":59.65,"t":"2026-10-06T18:00:00Z","v":492,"vw":59.67},{"c":59.685,"h":59.715,"l":59.685,"n":7,"o":59.71,"t":"2026-10-06T18:15:00Z","v":499,"vw":59.703889},{"c":59.685,"h":59.72,"l":59.685,"n":9,"o":59.71,"t":"2026-10-06T18:30:00Z","v":1094,"vw":59.695679},{"c":59.705,"h":59.705,"l":59.705,"n":1,"o":59.705,"t":"2026-10-06T19:00:00Z","v":365,"vw":59.705},{"c":59.685,"h":59.685,"l":59.685,"n":2,"o":59.685,"t":"2026-10-06T19:30:00Z","v":124,"vw":59.685},{"c":59.59,"h":59.59,"l":59.59,"n":3,"o":59.59,"t":"2026-10-06T19:45:00Z","v":120,"vw":59.59},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-07T11:45:00Z","v":469,"vw":58.5},{"c":59.25,"h":59.3,"l":59.17,"n":19,"o":59.3,"t":"2026-10-07T13:30:00Z","v":2362,"vw":59.229231},{"c":59.205,"h":59.205,"l":59.2,"n":11,"o":59.2,"t":"2026-10-07T13:45:00Z","v":406,"vw":59.201567},{"c":59.2,"h":59.2,"l":59.2,"n":7,"o":59.2,"t":"2026-10-07T14:00:00Z","v":341,"vw":59.2},{"c":59.245,"h":59.25,"l":59.245,"n":7,"o":59.25,"t":"2026-10-07T14:15:00Z","v":760,"vw":59.246667},{"c":59.25,"h":59.25,"l":59.245,"n":3,"o":59.245,"t":"2026-10-07T14:30:00Z","v":284,"vw":59.247439},{"c":59.24,"h":59.2999,"l":59.2,"n":11,"o":59.2002,"t":"2026-10-07T14:45:00Z","v":2666,"vw":59.21717},{"c":59.24,"h":59.24,"l":59.24,"n":1,"o":59.24,"t":"2026-10-07T15:00:00Z","v":100,"vw":59.24},{"c":59.295,"h":59.295,"l":59.295,"n":1,"o":59.295,"t":"2026-10-07T15:15:00Z","v":150,"vw":59.295},{"c":59.385,"h":59.385,"l":59.385,"n":4,"o":59.385,"t":"2026-10-07T15:30:00Z","v":334,"vw":59.385},{"c":59.395,"h":59.395,"l":59.395,"n":1,"o":59.395,"t":"2026-10-07T16:15:00Z","v":384,"vw":59.395},{"c":59.38,"h":59.38,"l":59.38,"n":3,"o":59.38,"t":"2026-10-07T16:30:00Z","v":202,"vw":59.38},{"c":59.3776,"h":59.39,"l":59.3776,"n":2,"o":59.39,"t":"2026-10-07T16:45:00Z","v":1100,"vw":59.378727},{"c":59.53,"h":59.53,"l":59.38,"n":6,"o":59.38,"t":"2026-10-07T17:00:00Z","v":947,"vw":59.512578},{"c":59.5867,"h":59.5867,"l":59.545,"n":3,"o":59.545,"t":"2026-10-07T17:15:00Z","v":517,"vw":59.578555},{"c":59.51,"h":59.51,"l":59.505,"n":7,"o":59.51,"t":"2026-10-07T17:30:00Z","v":1501,"vw":59.505684},{"c":59.559,"h":59.559,"l":59.53,"n":26,"o":59.53,"t":"2026-10-07T17:45:00Z","v":521,"vw":59.553033},{"c":59.609,"h":59.609,"l":59.545,"n":7,"o":59.545,"t":"2026-10-07T18:00:00Z","v":1646,"vw":59.593479},{"c":59.53,"h":59.61,"l":59.53,"n":57,"o":59.535,"t":"2026-10-07T18:15:00Z","v":5978,"vw":59.563486},{"c":59.55,"h":59.55,"l":59.53,"n":2,"o":59.53,"t":"2026-10-07T18:30:00Z","v":208,"vw":59.540385},{"c":59.59,"h":59.64,"l":59.59,"n":3,"o":59.64,"t":"2026-10-07T18:45:00Z","v":1299,"vw":59.632268},{"c":59.53,"h":59.53,"l":59.53,"n":6,"o":59.53,"t":"2026-10-07T19:00:00Z","v":207,"vw":59.53},{"c":59.51,"h":59.51,"l":59.44,"n":10,"o":59.44,"t":"2026-10-07T19:15:00Z","v":721,"vw":59.455982},{"c":59.61,"h":59.61,"l":59.6,"n":5,"o":59.6,"t":"2026-10-07T19:45:00Z","v":374,"vw":59.603367},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-07T22:30:00Z","v":100,"vw":59.42},{"c":59.2875,"h":59.4228,"l":59.2801,"n":22,"o":59.34,"t":"2026-10-08T13:30:00Z","v":2795,"vw":59.365152},{"c":59.51,"h":59.51,"l":59.3401,"n":3,"o":59.3401,"t":"2026-10-08T13:45:00Z","v":456,"vw":59.417022},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-10-08T14:00:00Z","v":100,"vw":59.4},{"c":59.4143,"h":59.4143,"l":59.4143,"n":6,"o":59.4143,"t":"2026-10-08T14:15:00Z","v":604,"vw":59.4143},{"c":59.47,"h":59.495,"l":59.4101,"n":4,"o":59.495,"t":"2026-10-08T14:30:00Z","v":3270,"vw":59.468272},{"c":59.35,"h":59.46,"l":59.35,"n":8,"o":59.46,"t":"2026-10-08T14:45:00Z","v":1198,"vw":59.38064},{"c":59.24,"h":59.34,"l":59.24,"n":11,"o":59.28,"t":"2026-10-08T15:00:00Z","v":1817,"vw":59.272052},{"c":59.31,"h":59.38,"l":59.25,"n":19,"o":59.25,"t":"2026-10-08T15:15:00Z","v":6421,"vw":59.357895},{"c":59.315,"h":59.315,"l":59.315,"n":1,"o":59.315,"t":"2026-10-08T15:30:00Z","v":147,"vw":59.315},{"c":59.38,"h":59.38,"l":59.34,"n":2,"o":59.34,"t":"2026-10-08T16:00:00Z","v":200,"vw":59.36},{"c":59.52,"h":59.68,"l":59.46,"n":15,"o":59.46,"t":"2026-10-08T16:15:00Z","v":1311,"vw":59.552686},{"c":59.45,"h":59.45,"l":59.45,"n":9,"o":59.45,"t":"2026-10-08T16:30:00Z","v":431,"vw":59.45},{"c":59.316,"h":59.316,"l":59.316,"n":2,"o":59.316,"t":"2026-10-08T17:15:00Z","v":2114,"vw":59.316},{"c":59.34,"h":59.34,"l":59.221,"n":8,"o":59.27,"t":"2026-10-08T17:30:00Z","v":780,"vw":59.271679},{"c":59.23,"h":59.3,"l":59.22,"n":7,"o":59.3,"t":"2026-10-08T17:45:00Z","v":449,"vw":59.24419},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-08T18:00:00Z","v":198,"vw":59.25},{"c":59.49,"h":59.49,"l":59.3,"n":10,"o":59.37,"t":"2026-10-08T18:15:00Z","v":3261,"vw":59.44054},{"c":59.3,"h":59.41,"l":59.2901,"n":10,"o":59.35,"t":"2026-10-08T18:30:00Z","v":2064,"vw":59.341083},{"c":59.3906,"h":59.3906,"l":59.35,"n":10,"o":59.35,"t":"2026-10-08T18:45:00Z","v":717,"vw":59.373142},{"c":59.4,"h":59.4,"l":59.3,"n":4,"o":59.3,"t":"2026-10-08T19:00:00Z","v":717,"vw":59.370413},{"c":59.4388,"h":59.4388,"l":59.365,"n":5,"o":59.365,"t":"2026-10-08T19:15:00Z","v":950,"vw":59.430138},{"c":59.35,"h":59.415,"l":59.35,"n":21,"o":59.415,"t":"2026-10-08T19:45:00Z","v":946,"vw":59.38979},{"c":59.36,"h":59.36,"l":59.36,"n":3,"o":59.36,"t":"2026-10-08T20:00:00Z","v":181,"vw":59.36},{"c":59.43,"h":59.49,"l":59.43,"n":4,"o":59.49,"t":"2026-10-09T13:45:00Z","v":482,"vw":59.454497},{"c":59.58,"h":59.59,"l":59.5595,"n":4,"o":59.5595,"t":"2026-10-09T14:00:00Z","v":406,"vw":59.577111},{"c":59.5799,"h":59.5799,"l":59.5799,"n":1,"o":59.5799,"t":"2026-10-09T14:30:00Z","v":1424,"vw":59.5799},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-09T14:45:00Z","v":100,"vw":59.55},{"c":59.5101,"h":59.5101,"l":59.5101,"n":3,"o":59.5101,"t":"2026-10-09T15:00:00Z","v":2077,"vw":59.5101},{"c":59.605,"h":59.605,"l":59.5444,"n":5,"o":59.5444,"t":"2026-10-09T15:45:00Z","v":1541,"vw":59.567299},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-09T16:00:00Z","v":100,"vw":59.6},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-09T16:15:00Z","v":145,"vw":59.65},{"c":59.67,"h":59.67,"l":59.67,"n":2,"o":59.67,"t":"2026-10-09T16:30:00Z","v":141,"vw":59.67},{"c":59.67,"h":59.73,"l":59.66,"n":7,"o":59.73,"t":"2026-10-09T16:45:00Z","v":1790,"vw":59.671623},{"c":59.764,"h":59.764,"l":59.764,"n":1,"o":59.764,"t":"2026-10-09T17:00:00Z","v":200,"vw":59.764},{"c":59.75,"h":59.75,"l":59.69,"n":2,"o":59.69,"t":"2026-10-09T17:15:00Z","v":6759,"vw":59.714252},{"c":59.6,"h":59.75,"l":59.59,"n":4,"o":59.59,"t":"2026-10-09T17:30:00Z","v":3054,"vw":59.734884},{"c":59.68,"h":59.6801,"l":59.67,"n":5,"o":59.67,"t":"2026-10-09T17:45:00Z","v":941,"vw":59.677906},{"c":59.6201,"h":59.68,"l":59.6201,"n":4,"o":59.68,"t":"2026-10-09T18:00:00Z","v":430,"vw":59.658908},{"c":59.725,"h":59.725,"l":59.72,"n":5,"o":59.72,"t":"2026-10-09T18:30:00Z","v":4945,"vw":59.722049},{"c":59.799,"h":59.8,"l":59.735,"n":8,"o":59.735,"t":"2026-10-09T18:45:00Z","v":5808,"vw":59.777285},{"c":59.69,"h":59.69,"l":59.69,"n":4,"o":59.69,"t":"2026-10-09T19:00:00Z","v":648,"vw":59.69},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-09T19:30:00Z","v":411,"vw":59.68},{"c":59.68,"h":59.68,"l":59.66,"n":19,"o":59.66,"t":"2026-10-09T19:45:00Z","v":656,"vw":59.6725},{"c":59.8128,"h":59.8128,"l":59.74,"n":10,"o":59.74,"t":"2026-10-12T13:30:00Z","v":519,"vw":59.757158},{"c":59.78,"h":59.785,"l":59.78,"n":6,"o":59.785,"t":"2026-10-12T13:45:00Z","v":824,"vw":59.783764},{"c":59.74,"h":59.74,"l":59.74,"n":6,"o":59.74,"t":"2026-10-12T14:00:00Z","v":300,"vw":59.74},{"c":59.71,"h":59.71,"l":59.71,"n":4,"o":59.71,"t":"2026-10-12T14:15:00Z","v":197,"vw":59.71},{"c":59.73,"h":59.73,"l":59.67,"n":4,"o":59.67,"t":"2026-10-12T15:00:00Z","v":224,"vw":59.7},{"c":59.7732,"h":59.79,"l":59.75,"n":3,"o":59.79,"t":"2026-10-12T15:45:00Z","v":1961,"vw":59.783265},{"c":59.73,"h":59.73,"l":59.73,"n":1,"o":59.73,"t":"2026-10-12T16:00:00Z","v":100,"vw":59.73},{"c":59.765,"h":59.8233,"l":59.765,"n":3,"o":59.8233,"t":"2026-10-12T16:15:00Z","v":1255,"vw":59.786401},{"c":59.809,"h":59.809,"l":59.809,"n":2,"o":59.809,"t":"2026-10-12T16:30:00Z","v":452,"vw":59.809},{"c":59.715,"h":59.715,"l":59.715,"n":2,"o":59.715,"t":"2026-10-12T16:45:00Z","v":200,"vw":59.715},{"c":59.76,"h":59.76,"l":59.7,"n":9,"o":59.76,"t":"2026-10-12T17:00:00Z","v":640,"vw":59.749228},{"c":59.695,"h":59.75,"l":59.695,"n":6,"o":59.74,"t":"2026-10-12T17:15:00Z","v":458,"vw":59.728333},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-12T17:30:00Z","v":165,"vw":59.69},{"c":59.6625,"h":59.6625,"l":59.6625,"n":3,"o":59.6625,"t":"2026-10-12T17:45:00Z","v":108,"vw":59.6625},{"c":59.7499,"h":59.7499,"l":59.7249,"n":4,"o":59.725,"t":"2026-10-12T18:30:00Z","v":1603,"vw":59.736732},{"c":59.729,"h":59.729,"l":59.69,"n":16,"o":59.7,"t":"2026-10-12T18:45:00Z","v":1381,"vw":59.707184},{"c":59.69,"h":59.69,"l":59.68,"n":8,"o":59.68,"t":"2026-10-12T19:00:00Z","v":1226,"vw":59.689183},{"c":59.74,"h":59.74,"l":59.63,"n":6,"o":59.63,"t":"2026-10-12T19:15:00Z","v":2113,"vw":59.664028},{"c":59.705,"h":59.705,"l":59.69,"n":5,"o":59.69,"t":"2026-10-12T19:30:00Z","v":529,"vw":59.695605},{"c":59.8,"h":59.81,"l":59.73,"n":33,"o":59.774,"t":"2026-10-12T19:45:00Z","v":3464,"vw":59.762837},{"c":59.66,"h":59.66,"l":59.66,"n":3,"o":59.66,"t":"2026-10-12T20:00:00Z","v":1060,"vw":59.66},{"c":59.75,"h":59.75,"l":59.75,"n":6,"o":59.75,"t":"2026-10-13T13:30:00Z","v":1052,"vw":59.75},{"c":59.75,"h":59.855,"l":59.75,"n":8,"o":59.7792,"t":"2026-10-13T13:45:00Z","v":926,"vw":59.792674},{"c":59.7754,"h":59.7754,"l":59.72,"n":7,"o":59.72,"t":"2026-10-13T14:00:00Z","v":680,"vw":59.763858},{"c":59.8299,"h":59.8299,"l":59.76,"n":9,"o":59.76,"t":"2026-10-13T14:15:00Z","v":1001,"vw":59.801436},{"c":59.6671,"h":59.735,"l":59.6671,"n":2,"o":59.735,"t":"2026-10-13T15:15:00Z","v":694,"vw":59.699387},{"c":59.74,"h":59.7699,"l":59.705,"n":4,"o":59.7699,"t":"2026-10-13T15:30:00Z","v":1752,"vw":59.763581},{"c":59.7102,"h":59.76,"l":59.6815,"n":6,"o":59.6815,"t":"2026-10-13T15:45:00Z","v":1020,"vw":59.70637},{"c":59.74,"h":59.74,"l":59.74,"n":3,"o":59.74,"t":"2026-10-13T16:15:00Z","v":135,"vw":59.74},{"c":59.77,"h":59.77,"l":59.77,"n":2,"o":59.77,"t":"2026-10-13T16:45:00Z","v":428,"vw":59.77},{"c":59.7319,"h":59.7999,"l":59.7319,"n":3,"o":59.7999,"t":"2026-10-13T17:00:00Z","v":1146,"vw":59.790627},{"c":59.7301,"h":59.77,"l":59.7301,"n":2,"o":59.77,"t":"2026-10-13T17:15:00Z","v":234,"vw":59.747151},{"c":59.77,"h":59.77,"l":59.77,"n":2,"o":59.77,"t":"2026-10-13T17:45:00Z","v":125,"vw":59.77},{"c":59.82,"h":59.82,"l":59.72,"n":29,"o":59.72,"t":"2026-10-13T18:00:00Z","v":4350,"vw":59.791834},{"c":59.88,"h":59.88,"l":59.81,"n":13,"o":59.81,"t":"2026-10-13T18:15:00Z","v":1328,"vw":59.85657},{"c":59.795,"h":59.795,"l":59.795,"n":3,"o":59.795,"t":"2026-10-13T18:30:00Z","v":321,"vw":59.795},{"c":59.875,"h":59.875,"l":59.875,"n":2,"o":59.875,"t":"2026-10-13T18:45:00Z","v":122,"vw":59.875},{"c":59.815,"h":59.88,"l":59.75,"n":22,"o":59.75,"t":"2026-10-13T19:00:00Z","v":12524,"vw":59.842137},{"c":59.915,"h":59.96,"l":59.76,"n":35,"o":59.76,"t":"2026-10-13T19:15:00Z","v":2836,"vw":59.88451},{"c":59.92,"h":59.98,"l":59.92,"n":87,"o":59.92,"t":"2026-10-13T19:30:00Z","v":6694,"vw":59.933414},{"c":59.98,"h":59.98,"l":59.74,"n":240,"o":59.91,"t":"2026-10-13T19:45:00Z","v":26014,"vw":59.909931},{"c":59.93,"h":59.93,"l":59.93,"n":6,"o":59.93,"t":"2026-10-13T20:00:00Z","v":7232,"vw":59.93},{"c":59.38,"h":59.449,"l":59.2844,"n":6,"o":59.42,"t":"2026-10-14T13:30:00Z","v":2204,"vw":59.400528},{"c":59.5583,"h":59.5583,"l":59.5583,"n":3,"o":59.5583,"t":"2026-10-14T13:45:00Z","v":509,"vw":59.5583},{"c":59.38,"h":59.42,"l":59.37,"n":70,"o":59.37,"t":"2026-10-14T14:00:00Z","v":7948,"vw":59.38874},{"c":59.4,"h":59.4,"l":59.36,"n":32,"o":59.39,"t":"2026-10-14T14:15:00Z","v":3406,"vw":59.384233},{"c":59.34,"h":59.415,"l":59.34,"n":9,"o":59.415,"t":"2026-10-14T14:30:00Z","v":1230,"vw":59.383547},{"c":59.35,"h":59.35,"l":59.35,"n":2,"o":59.35,"t":"2026-10-14T14:45:00Z","v":159,"vw":59.35},{"c":59.3216,"h":59.3216,"l":59.2101,"n":4,"o":59.2101,"t":"2026-10-14T15:15:00Z","v":423,"vw":59.261002},{"c":59.3,"h":59.35,"l":59.29,"n":23,"o":59.34,"t":"2026-10-14T15:30:00Z","v":4232,"vw":59.316946},{"c":59.29,"h":59.3,"l":59.26,"n":20,"o":59.3,"t":"2026-10-14T15:45:00Z","v":2470,"vw":59.286667},{"c":59.17,"h":59.29,"l":59.17,"n":30,"o":59.28,"t":"2026-10-14T16:00:00Z","v":2690,"vw":59.206675},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-14T16:15:00Z","v":3395,"vw":59.12},{"c":59.185,"h":59.26,"l":59.185,"n":3,"o":59.26,"t":"2026-10-14T16:30:00Z","v":2541,"vw":59.192239},{"c":59.185,"h":59.25,"l":59.11,"n":14,"o":59.25,"t":"2026-10-14T16:45:00Z","v":4170,"vw":59.180943},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-14T17:15:00Z","v":121,"vw":59.18},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-10-14T17:30:00Z","v":162,"vw":59.14},{"c":59.08,"h":59.2,"l":59.08,"n":69,"o":59.2,"t":"2026-10-14T17:45:00Z","v":21344,"vw":59.136862},{"c":59.145,"h":59.145,"l":59.01,"n":13,"o":59.055,"t":"2026-10-14T18:00:00Z","v":3280,"vw":59.051335},{"c":59.2599,"h":59.2599,"l":59.2599,"n":5,"o":59.2599,"t":"2026-10-14T18:30:00Z","v":469,"vw":59.2599},{"c":59.145,"h":59.145,"l":59.145,"n":1,"o":59.145,"t":"2026-10-14T18:45:00Z","v":200,"vw":59.145},{"c":59.09,"h":59.09,"l":59.09,"n":9,"o":59.09,"t":"2026-10-14T19:00:00Z","v":288,"vw":59.09},{"c":59.11,"h":59.2,"l":59.105,"n":13,"o":59.11,"t":"2026-10-14T19:15:00Z","v":7424,"vw":59.191596},{"c":59.165,"h":59.195,"l":59.165,"n":2,"o":59.195,"t":"2026-10-14T19:30:00Z","v":395,"vw":59.186114},{"c":59.145,"h":59.17,"l":59.12,"n":14,"o":59.17,"t":"2026-10-14T19:45:00Z","v":562,"vw":59.145884},{"c":59.14,"h":59.14,"l":59.14,"n":6,"o":59.14,"t":"2026-10-14T20:00:00Z","v":339,"vw":59.14},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-15T11:00:00Z","v":150,"vw":58.5},{"c":59.184,"h":59.28,"l":59.13,"n":18,"o":59.28,"t":"2026-10-15T13:30:00Z","v":1329,"vw":59.244832},{"c":59.42,"h":59.43,"l":59.35,"n":3,"o":59.35,"t":"2026-10-15T13:45:00Z","v":300,"vw":59.4},{"c":59.41,"h":59.45,"l":59.36,"n":9,"o":59.4,"t":"2026-10-15T14:00:00Z","v":817,"vw":59.411909},{"c":59.365,"h":59.365,"l":59.365,"n":2,"o":59.365,"t":"2026-10-15T14:15:00Z","v":102,"vw":59.365},{"c":59.46,"h":59.46,"l":59.41,"n":17,"o":59.41,"t":"2026-10-15T14:30:00Z","v":1740,"vw":59.42667},{"c":59.5394,"h":59.57,"l":59.5394,"n":9,"o":59.57,"t":"2026-10-15T15:00:00Z","v":3395,"vw":59.550881},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-15T15:15:00Z","v":144,"vw":59.52},{"c":59.5699,"h":59.5699,"l":59.53,"n":5,"o":59.53,"t":"2026-10-15T16:00:00Z","v":5387,"vw":59.561041},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-15T16:15:00Z","v":257,"vw":59.44},{"c":59.505,"h":59.505,"l":59.435,"n":6,"o":59.435,"t":"2026-10-15T16:30:00Z","v":1952,"vw":59.438592},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-15T16:45:00Z","v":140,"vw":59.48},{"c":59.5,"h":59.5,"l":59.41,"n":3,"o":59.41,"t":"2026-10-15T17:00:00Z","v":451,"vw":59.430179},{"c":59.505,"h":59.505,"l":59.505,"n":4,"o":59.505,"t":"2026-10-15T17:15:00Z","v":637,"vw":59.505},{"c":59.585,"h":59.585,"l":59.57,"n":3,"o":59.57,"t":"2026-10-15T17:45:00Z","v":700,"vw":59.57382},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T18:00:00Z","v":107,"vw":59.5},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-15T18:15:00Z","v":101,"vw":59.45},{"c":59.515,"h":59.515,"l":59.5,"n":11,"o":59.5,"t":"2026-10-15T18:30:00Z","v":550,"vw":59.505},{"c":59.5673,"h":59.5673,"l":59.5018,"n":4,"o":59.5018,"t":"2026-10-15T18:45:00Z","v":1440,"vw":59.562655},{"c":59.7,"h":59.7,"l":59.5704,"n":20,"o":59.5704,"t":"2026-10-15T19:00:00Z","v":1305,"vw":59.603372},{"c":59.72,"h":59.75,"l":59.61,"n":82,"o":59.7,"t":"2026-10-15T19:15:00Z","v":7571,"vw":59.687198},{"c":59.8,"h":59.8,"l":59.635,"n":118,"o":59.71,"t":"2026-10-15T19:30:00Z","v":6530,"vw":59.706303},{"c":59.72,"h":59.78,"l":59.65,"n":52,"o":59.76,"t":"2026-10-15T19:45:00Z","v":2667,"vw":59.721782},{"c":59.58,"h":59.58,"l":59.58,"n":6,"o":59.58,"t":"2026-10-15T20:00:00Z","v":148,"vw":59.58},{"c":59.53,"h":59.72,"l":59.53,"n":12,"o":59.72,"t":"2026-10-16T13:30:00Z","v":1183,"vw":59.692191},{"c":59.652,"h":59.69,"l":59.652,"n":8,"o":59.688,"t":"2026-10-16T13:45:00Z","v":2478,"vw":59.668389},{"c":59.6656,"h":59.6656,"l":59.6656,"n":2,"o":59.6656,"t":"2026-10-16T14:00:00Z","v":369,"vw":59.6656},{"c":59.68,"h":59.68,"l":59.615,"n":7,"o":59.67,"t":"2026-10-16T14:15:00Z","v":1449,"vw":59.655238},{"c":59.65,"h":59.65,"l":59.65,"n":1,"o":59.65,"t":"2026-10-16T14:30:00Z","v":115,"vw":59.65},{"c":59.61,"h":59.61,"l":59.61,"n":4,"o":59.61,"t":"2026-10-16T14:45:00Z","v":235,"vw":59.61},{"c":59.54,"h":59.565,"l":59.54,"n":8,"o":59.565,"t":"2026-10-16T15:00:00Z","v":551,"vw":59.549054},{"c":59.5,"h":59.535,"l":59.5,"n":8,"o":59.5168,"t":"2026-10-16T15:15:00Z","v":872,"vw":59.523498},{"c":59.46,"h":59.46,"l":59.46,"n":1,"o":59.46,"t":"2026-10-16T15:30:00Z","v":100,"vw":59.46},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-10-16T15:45:00Z","v":554,"vw":59.34},{"c":59.32,"h":59.32,"l":59.2551,"n":14,"o":59.2551,"t":"2026-10-16T16:00:00Z","v":2338,"vw":59.260126},{"c":59.275,"h":59.275,"l":59.2478,"n":2,"o":59.2478,"t":"2026-10-16T16:15:00Z","v":2404,"vw":59.26183},{"c":59.2699,"h":59.2699,"l":59.185,"n":9,"o":59.185,"t":"2026-10-16T16:30:00Z","v":2115,"vw":59.236802},{"c":59.0863,"h":59.11,"l":59.0475,"n":5,"o":59.11,"t":"2026-10-16T17:00:00Z","v":334,"vw":59.081654},{"c":59.03,"h":59.03,"l":59.03,"n":7,"o":59.03,"t":"2026-10-16T17:15:00Z","v":694,"vw":59.03},{"c":59.26,"h":59.26,"l":59.26,"n":2,"o":59.26,"t":"2026-10-16T17:30:00Z","v":232,"vw":59.26},{"c":58.98,"h":59.03,"l":58.98,"n":10,"o":58.98,"t":"2026-10-16T17:45:00Z","v":5348,"vw":59.015304},{"c":58.975,"h":59,"l":58.975,"n":3,"o":59,"t":"2026-10-16T18:00:00Z","v":419,"vw":58.981862},{"c":58.95,"h":58.98,"l":58.89,"n":19,"o":58.975,"t":"2026-10-16T18:15:00Z","v":3920,"vw":58.949489},{"c":58.8446,"h":58.89,"l":58.8446,"n":16,"o":58.89,"t":"2026-10-16T18:45:00Z","v":1029,"vw":58.861069},{"c":58.9,"h":58.9,"l":58.82,"n":17,"o":58.82,"t":"2026-10-16T19:00:00Z","v":5395,"vw":58.874084},{"c":59.035,"h":59.035,"l":59.035,"n":1,"o":59.035,"t":"2026-10-16T19:15:00Z","v":1272,"vw":59.035},{"c":59.01,"h":59.01,"l":59.01,"n":5,"o":59.01,"t":"2026-10-16T19:45:00Z","v":300,"vw":59.01},{"c":58.99,"h":58.99,"l":58.99,"n":4,"o":58.99,"t":"2026-10-16T20:00:00Z","v":400,"vw":58.99},{"c":59.236,"h":59.32,"l":59.236,"n":16,"o":59.32,"t":"2026-10-19T13:30:00Z","v":861,"vw":59.286687},{"c":59.2045,"h":59.265,"l":59.2045,"n":4,"o":59.265,"t":"2026-10-19T13:45:00Z","v":295,"vw":59.234179},{"c":59.31,"h":59.31,"l":59.2999,"n":3,"o":59.2999,"t":"2026-10-19T14:00:00Z","v":401,"vw":59.302425},{"c":59.345,"h":59.35,"l":59.345,"n":5,"o":59.35,"t":"2026-10-19T14:15:00Z","v":1572,"vw":59.346332},{"c":59.3,"h":59.3,"l":59.25,"n":3,"o":59.25,"t":"2026-10-19T14:30:00Z","v":2882,"vw":59.255014},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-19T14:45:00Z","v":2016,"vw":59.29},{"c":59.35,"h":59.35,"l":59.25,"n":6,"o":59.31,"t":"2026-10-19T15:00:00Z","v":2292,"vw":59.263135},{"c":59.31,"h":59.48,"l":59.31,"n":8,"o":59.34,"t":"2026-10-19T15:15:00Z","v":1629,"vw":59.337099},{"c":59.405,"h":59.405,"l":59.405,"n":1,"o":59.405,"t":"2026-10-19T15:30:00Z","v":154,"vw":59.405},{"c":59.4576,"h":59.4576,"l":59.4576,"n":2,"o":59.4576,"t":"2026-10-19T15:45:00Z","v":280,"vw":59.4576},{"c":59.33,"h":59.33,"l":59.33,"n":2,"o":59.33,"t":"2026-10-19T16:00:00Z","v":262,"vw":59.33},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-19T16:15:00Z","v":875,"vw":59.25},{"c":59.27,"h":59.27,"l":59.245,"n":12,"o":59.27,"t":"2026-10-19T16:30:00Z","v":1080,"vw":59.262021},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-19T16:45:00Z","v":200,"vw":59.27},{"c":59.1105,"h":59.26,"l":59.1001,"n":10,"o":59.26,"t":"2026-10-19T17:00:00Z","v":4287,"vw":59.136836},{"c":59.16,"h":59.2,"l":59.16,"n":8,"o":59.2,"t":"2026-10-19T17:15:00Z","v":3377,"vw":59.198754},{"c":59.205,"h":59.205,"l":59.205,"n":3,"o":59.205,"t":"2026-10-19T17:30:00Z","v":225,"vw":59.205},{"c":59.2475,"h":59.2475,"l":59.2475,"n":1,"o":59.2475,"t":"2026-10-19T17:45:00Z","v":639,"vw":59.2475},{"c":59.1777,"h":59.1777,"l":59.1777,"n":1,"o":59.1777,"t":"2026-10-19T18:15:00Z","v":159,"vw":59.1777},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-19T18:30:00Z","v":1547,"vw":59.18},{"c":59.25,"h":59.27,"l":59.25,"n":4,"o":59.27,"t":"2026-10-19T18:45:00Z","v":538,"vw":59.254566},{"c":59.3099,"h":59.329,"l":59.3099,"n":3,"o":59.329,"t":"2026-10-19T19:00:00Z","v":1526,"vw":59.312015},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-19T19:15:00Z","v":250,"vw":59.3},{"c":59.19,"h":59.25,"l":59.18,"n":18,"o":59.25,"t":"2026-10-19T19:45:00Z","v":1221,"vw":59.230154},{"c":59.08,"h":59.08,"l":59.08,"n":3,"o":59.08,"t":"2026-10-19T20:00:00Z","v":252,"vw":59.08},{"c":59.14,"h":59.14,"l":59.14,"n":3,"o":59.14,"t":"2026-10-20T13:30:00Z","v":124,"vw":59.14},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-10-20T14:00:00Z","v":694,"vw":59.41},{"c":59.63,"h":59.6799,"l":59.59,"n":12,"o":59.67,"t":"2026-10-20T14:30:00Z","v":1310,"vw":59.643867},{"c":59.6,"h":59.61,"l":59.6,"n":4,"o":59.61,"t":"2026-10-20T14:45:00Z","v":257,"vw":59.605279},{"c":59.4444,"h":59.53,"l":59.4444,"n":7,"o":59.53,"t":"2026-10-20T15:00:00Z","v":403,"vw":59.490244},{"c":59.3601,"h":59.3601,"l":59.3601,"n":3,"o":59.3601,"t":"2026-10-20T15:15:00Z","v":190,"vw":59.3601},{"c":59.4799,"h":59.48,"l":59.4799,"n":2,"o":59.48,"t":"2026-10-20T15:30:00Z","v":2388,"vw":59.479932},{"c":59.39,"h":59.39,"l":59.39,"n":16,"o":59.39,"t":"2026-10-20T15:45:00Z","v":3075,"vw":59.39},{"c":59.385,"h":59.47,"l":59.385,"n":2,"o":59.47,"t":"2026-10-20T16:00:00Z","v":1700,"vw":59.435},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-10-20T16:15:00Z","v":1720,"vw":59.41},{"c":59.41,"h":59.41,"l":59.41,"n":6,"o":59.41,"t":"2026-10-20T16:30:00Z","v":340,"vw":59.41},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-20T16:45:00Z","v":147,"vw":59.35},{"c":59.365,"h":59.365,"l":59.322,"n":2,"o":59.322,"t":"2026-10-20T17:00:00Z","v":847,"vw":59.354847},{"c":59.3776,"h":59.41,"l":59.3776,"n":2,"o":59.41,"t":"2026-10-20T17:15:00Z","v":213,"vw":59.393268},{"c":59.341,"h":59.341,"l":59.341,"n":1,"o":59.341,"t":"2026-10-20T17:30:00Z","v":3651,"vw":59.341},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-20T17:45:00Z","v":128,"vw":59.38},{"c":59.38,"h":59.46,"l":59.31,"n":56,"o":59.3401,"t":"2026-10-20T18:15:00Z","v":9984,"vw":59.395891},{"c":59.37,"h":59.385,"l":59.37,"n":5,"o":59.385,"t":"2026-10-20T18:30:00Z","v":491,"vw":59.381718},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-20T19:00:00Z","v":1163,"vw":59.37},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-20T19:15:00Z","v":801,"vw":59.41},{"c":59.31,"h":59.31,"l":59.31,"n":3,"o":59.31,"t":"2026-10-20T19:30:00Z","v":844,"vw":59.31},{"c":59.32,"h":59.35,"l":59.32,"n":6,"o":59.35,"t":"2026-10-20T19:45:00Z","v":1342,"vw":59.347445},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-20T20:00:00Z","v":200,"vw":59.45},{"c":59.505,"h":59.53,"l":59.505,"n":3,"o":59.53,"t":"2026-10-21T13:30:00Z","v":301,"vw":59.515833},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-21T14:00:00Z","v":176,"vw":59.56},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-21T14:15:00Z","v":177,"vw":59.4},{"c":59.46,"h":59.46,"l":59.46,"n":1,"o":59.46,"t":"2026-10-21T14:30:00Z","v":638,"vw":59.46},{"c":59.525,"h":59.525,"l":59.46,"n":5,"o":59.4853,"t":"2026-10-21T14:45:00Z","v":2369,"vw":59.514374},{"c":59.53,"h":59.5401,"l":59.4701,"n":4,"o":59.5401,"t":"2026-10-21T15:15:00Z","v":417,"vw":59.506495},{"c":59.695,"h":59.695,"l":59.695,"n":2,"o":59.695,"t":"2026-10-21T16:30:00Z","v":607,"vw":59.695},{"c":59.785,"h":59.785,"l":59.74,"n":4,"o":59.74,"t":"2026-10-21T17:30:00Z","v":346,"vw":59.771919},{"c":59.835,"h":59.85,"l":59.835,"n":11,"o":59.85,"t":"2026-10-21T17:45:00Z","v":845,"vw":59.836875},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-21T18:30:00Z","v":115,"vw":59.8},{"c":59.61,"h":59.845,"l":59.61,"n":19,"o":59.8,"t":"2026-10-21T18:45:00Z","v":5950,"vw":59.694306},{"c":59.495,"h":59.53,"l":59.495,"n":4,"o":59.53,"t":"2026-10-21T19:00:00Z","v":1306,"vw":59.512209},{"c":59.64,"h":59.64,"l":59.64,"n":12,"o":59.64,"t":"2026-10-21T22:15:00Z","v":431,"vw":59.64},{"c":59.415,"h":59.415,"l":59.34,"n":11,"o":59.34,"t":"2026-10-22T13:30:00Z","v":1427,"vw":59.379336},{"c":59.4599,"h":59.4599,"l":59.4599,"n":2,"o":59.4599,"t":"2026-10-22T13:45:00Z","v":242,"vw":59.4599},{"c":59.2,"h":59.232,"l":59.14,"n":13,"o":59.232,"t":"2026-10-22T14:15:00Z","v":1986,"vw":59.190433},{"c":59.1,"h":59.2399,"l":59.0601,"n":10,"o":59.115,"t":"2026-10-22T14:30:00Z","v":1690,"vw":59.168501},{"c":59.11,"h":59.11,"l":59.11,"n":4,"o":59.11,"t":"2026-10-22T14:45:00Z","v":1216,"vw":59.11},{"c":59.275,"h":59.275,"l":59.275,"n":5,"o":59.275,"t":"2026-10-22T15:15:00Z","v":169,"vw":59.275},{"c":59.2592,"h":59.2592,"l":59.2592,"n":1,"o":59.2592,"t":"2026-10-22T15:30:00Z","v":617,"vw":59.2592},{"c":59.335,"h":59.335,"l":59.2814,"n":4,"o":59.31,"t":"2026-10-22T16:45:00Z","v":6134,"vw":59.333336},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-22T17:15:00Z","v":500,"vw":59.27},{"c":59.345,"h":59.345,"l":59.345,"n":1,"o":59.345,"t":"2026-10-22T17:30:00Z","v":100,"vw":59.345},{"c":59.355,"h":59.355,"l":59.355,"n":21,"o":59.355,"t":"2026-10-22T17:45:00Z","v":120,"vw":59.355},{"c":59.385,"h":59.385,"l":59.32,"n":5,"o":59.35,"t":"2026-10-22T18:15:00Z","v":603,"vw":59.339871},{"c":59.33,"h":59.3599,"l":59.32,"n":6,"o":59.32,"t":"2026-10-22T18:30:00Z","v":683,"vw":59.344564},{"c":59.33,"h":59.33,"l":59.33,"n":3,"o":59.33,"t":"2026-10-22T18:45:00Z","v":169,"vw":59.33},{"c":59.24,"h":59.315,"l":59.24,"n":7,"o":59.315,"t":"2026-10-22T19:00:00Z","v":853,"vw":59.284061},{"c":59.35,"h":59.35,"l":59.35,"n":4,"o":59.35,"t":"2026-10-22T19:30:00Z","v":210,"vw":59.35},{"c":59.41,"h":59.41,"l":59.38,"n":12,"o":59.38,"t":"2026-10-22T19:45:00Z","v":628,"vw":59.391719},{"c":59.37,"h":59.37,"l":59.37,"n":2,"o":59.37,"t":"2026-10-22T20:00:00Z","v":238,"vw":59.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":67.50926322910712,"iv":0.40578374556921076,"gamma":0.034492918985903884,"theta":-0.028373798310267165,"vega":0.03891671106326643,"rho":0.006324452428164112,"breakevenPct":14.55156346489326},{"delta":0.2,"premium":0.5,"strike":63.85356080756176,"iv":0.27892529885192446,"gamma":0.06033973268234119,"theta":-0.023951833323661756,"vega":0.04671800501267527,"rho":0.008427768633846611,"breakevenPct":8.394072439888442},{"delta":0.25,"premium":0.5350651732946536,"strike":62.29869653410693,"iv":0.22273110468603702,"gamma":0.0858977116679378,"theta":-0.022135154807740556,"vega":0.052946711098470774,"rho":0.010505416059639148,"breakevenPct":5.834195228906152},{"delta":0.3,"premium":0.6032646217208706,"strike":61.46735378279129,"iv":0.19672798624136342,"gamma":0.10639651565061174,"theta":-0.021724517479642057,"vega":0.05775360027857606,"rho":0.01260364097404713,"breakevenPct":4.548793000694232},{"delta":0.35,"premium":0.6808868297116446,"strike":60.845565851441776,"iv":0.17845505199053618,"gamma":0.12420396036246442,"theta":-0.021450955316580193,"vega":0.06146839706766686,"rho":0.014718900101257829,"breakevenPct":3.632226176778547},{"delta":0.4,"premium":0.7694557521975236,"strike":60.40272123901238,"iv":0.16690756808543103,"gamma":0.13842525326236405,"theta":-0.021232651763211173,"vega":0.06382988599356375,"rho":0.01685823559067084,"breakevenPct":3.035501080023427},{"delta":0.45,"premium":0.8626391839577194,"strike":59.9702607436289,"iv":0.156111722420594,"gamma":0.15154962297042573,"theta":-0.021003373148246202,"vega":0.06593942583731276,"rho":0.019010095327946685,"breakevenPct":2.464038955005253},{"delta":0.5,"premium":1.0021387834307507,"strike":59.642026391927644,"iv":0.1528601248493511,"gamma":0.15366409422535615,"theta":-0.020663937035848977,"vega":0.06552013428206487,"rho":0.02128766185873161,"breakevenPct":2.146143128446015},{"delta":0.55,"premium":1.1416383829037822,"strike":59.313792040226396,"iv":0.1496085272781082,"gamma":0.15577856548028654,"theta":-0.020324500923451748,"vega":0.06510084272681697,"rho":0.023565228389516534,"breakevenPct":1.8282473018867762},{"delta":0.6,"premium":1.288952536824877,"strike":58.98199672667758,"iv":0.14688527004909982,"gamma":0.15711587561374796,"theta":-0.020012602291325697,"vega":0.06454877250409165,"rho":0.025841162247272603,"breakevenPct":1.5175160240903758},{"delta":0.65,"premium":1.6060556464811784,"strike":58.57283142389525,"iv":0.15564140752864158,"gamma":0.1415675941080196,"theta":-0.02029901800327332,"vega":0.061111783960720124,"rho":0.028081622572856305,"breakevenPct":1.3624508512319902},{"delta":0.7,"premium":1.9231587561374792,"strike":58.16366612111293,"iv":0.1643975450081833,"gamma":0.12601931260229132,"theta":-0.02058543371522095,"vega":0.057674795417348615,"rho":0.030322082898440007,"breakevenPct":1.2073856783736048},{"delta":0.75,"premium":2.3557553956834534,"strike":57.64028776978417,"iv":0.17516618705035972,"gamma":0.10836115107913669,"theta":-0.02041223021582734,"vega":0.05273884892086331,"rho":0.032488695167618646,"breakevenPct":1.0544772872959847},{"delta":0.8,"premium":2.865347721822542,"strike":57.040767386091126,"iv":0.18727649880095923,"gamma":0.08929640287769783,"theta":-0.019932613908872902,"vega":0.04680359712230215,"rho":0.034606075399193914,"breakevenPct":0.903006750738875},{"delta":0.85,"premium":3.5391065830721002,"strike":56.26959247648903,"iv":0.19774137931034483,"gamma":0.07025109717868339,"theta":-0.018220062695924764,"vega":0.038730721003134794,"rho":0.036594513105845716,"breakevenPct":0.7389237991597266},{"delta":0.9,"premium":4.511407766990292,"strike":55.20388349514563,"iv":0.21387864077669905,"gamma":0.04905145631067959,"theta":-0.01600776699029126,"vega":0.02921262135922329,"rho":0.038364158944123844,"breakevenPct":0.5815921545156254}],"put":[{"delta":0.1,"premium":0.5146006290783722,"strike":48.58402516313489,"iv":0.6061561862419336,"gamma":0.017369454533577244,"theta":-0.029931494189659045,"vega":0.029288217905656437,"rho":-0.0052869391565887585,"breakevenPct":19.0341510290441},{"delta":0.15,"premium":0.55,"strike":53.30238447736046,"iv":0.40366883267813636,"gamma":0.03473824317495559,"theta":-0.02600248049306874,"vega":0.038907710803972116,"rho":-0.007844391043905986,"breakevenPct":11.146396366244787},{"delta":0.2,"premium":0.5903634704129667,"strike":55.61453881651867,"iv":0.30537021670075565,"gamma":0.055243819267573,"theta":-0.023090313271385266,"vega":0.04668092142870598,"rho":-0.01043792630279387,"breakevenPct":7.3199000402464165},{"delta":0.25,"premium":0.6654377458219806,"strike":56.87250327762641,"iv":0.2582044350250686,"gamma":0.07388187509497451,"theta":-0.02175564468758536,"vega":0.052990262842162524,"rho":-0.013039192213206457,"breakevenPct":5.327496156637307},{"delta":0.3,"premium":0.7302101243671052,"strike":57.7361349915614,"iv":0.2236914902236921,"gamma":0.09368472966771335,"theta":-0.02006474646431109,"vega":0.05787332293239156,"rho":-0.01564300143026827,"breakevenPct":3.98193554456072},{"delta":0.35,"premium":0.7951726871858004,"strike":58.361381497486406,"iv":0.19823150746884383,"gamma":0.11275805546814693,"theta":-0.018328524151738836,"vega":0.06137491419685934,"rho":-0.018237570248765888,"breakevenPct":3.0382199590692185},{"delta":0.4,"premium":0.8613568149794593,"strike":58.89085451983568,"iv":0.17668610804288498,"gamma":0.1313785148717435,"theta":-0.01661274299519134,"vega":0.06430593641289183,"rho":-0.020827641018800497,"breakevenPct":2.2578782131443194},{"delta":0.45,"premium":0.973841760986234,"strike":59.263578029296625,"iv":0.16669781112265064,"gamma":0.14066853522754397,"theta":-0.015531826625182115,"vega":0.06519740082516129,"rho":-0.023306941046346938,"breakevenPct":1.8195447729317964},{"delta":0.5,"premium":1.0983495333098436,"strike":59.595598755492915,"iv":0.159710520264828,"gamma":0.14753574206814632,"theta":-0.014615764125100007,"vega":0.06555925798243753,"rho":-0.025757477491535244,"breakevenPct":1.4700198379938096},{"delta":0.55,"premium":1.2228573056334533,"strike":59.927619481689206,"iv":0.15272322940700533,"gamma":0.1544029489087487,"theta":-0.013699701625017898,"vega":0.06592111513971378,"rho":-0.02820801393672355,"breakevenPct":1.1204949030558229},{"delta":0.6,"premium":1.3875076452599389,"strike":60.23914373088685,"iv":0.14809113149847095,"gamma":0.1531737614678899,"theta":-0.01230428134556575,"vega":0.06358464831804282,"rho":-0.030665651238766238,"breakevenPct":0.8731074858903265},{"delta":0.65,"premium":1.5633486238532113,"strike":60.54495412844037,"iv":0.14411559633027524,"gamma":0.1496875229357798,"theta":-0.010775229357798165,"vega":0.060495963302752295,"rho":-0.03312526806356374,"breakevenPct":0.6541931874900506},{"delta":0.7,"premium":1.739189602446483,"strike":60.85076452599388,"iv":0.1401400611620795,"gamma":0.14620128440366972,"theta":-0.009246177370030584,"vega":0.057407278287461776,"rho":-0.03558488488836122,"breakevenPct":0.4352788890897751},{"delta":0.75,"premium":2.0775366403607665,"strike":61.28861330326945,"iv":0.14351048478015782,"gamma":0.13237824126268322,"theta":-0.007980496054114996,"vega":0.05275411499436303,"rho":-0.0380869153432001,"breakevenPct":0.2676828989242368},{"delta":0.8,"premium":2.570772266065389,"strike":61.852311161217585,"iv":0.1538825253664036,"gamma":0.10870293122886132,"theta":-0.006965839909808343,"vega":0.04660980834272829,"rho":-0.040629371289172156,"breakevenPct":0.14899967129493324}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":67.50926322910712,"iv":0.40578374556921076,"gamma":0.034492918985903884,"theta":-0.028373798310267165,"vega":0.03891671106326643,"rho":0.006324452428164112,"breakevenPct":14.55156346489326},{"delta":0.2,"premium":0.5,"strike":63.85356080756176,"iv":0.27892529885192446,"gamma":0.06033973268234119,"theta":-0.023951833323661756,"vega":0.04671800501267527,"rho":0.008427768633846611,"breakevenPct":8.394072439888442},{"delta":0.25,"premium":0.5350651732946536,"strike":62.29869653410693,"iv":0.22273110468603702,"gamma":0.0858977116679378,"theta":-0.022135154807740556,"vega":0.052946711098470774,"rho":0.010505416059639148,"breakevenPct":5.834195228906152},{"delta":0.3,"premium":0.6032646217208706,"strike":61.46735378279129,"iv":0.19672798624136342,"gamma":0.10639651565061174,"theta":-0.021724517479642057,"vega":0.05775360027857606,"rho":0.01260364097404713,"breakevenPct":4.548793000694232},{"delta":0.35,"premium":0.6808868297116446,"strike":60.845565851441776,"iv":0.17845505199053618,"gamma":0.12420396036246442,"theta":-0.021450955316580193,"vega":0.06146839706766686,"rho":0.014718900101257829,"breakevenPct":3.632226176778547},{"delta":0.4,"premium":0.7694557521975236,"strike":60.40272123901238,"iv":0.16690756808543103,"gamma":0.13842525326236405,"theta":-0.021232651763211173,"vega":0.06382988599356375,"rho":0.01685823559067084,"breakevenPct":3.035501080023427},{"delta":0.45,"premium":0.8626391839577194,"strike":59.9702607436289,"iv":0.156111722420594,"gamma":0.15154962297042573,"theta":-0.021003373148246202,"vega":0.06593942583731276,"rho":0.019010095327946685,"breakevenPct":2.464038955005253},{"delta":0.5,"premium":1.0021387834307507,"strike":59.642026391927644,"iv":0.1528601248493511,"gamma":0.15366409422535615,"theta":-0.020663937035848977,"vega":0.06552013428206487,"rho":0.02128766185873161,"breakevenPct":2.146143128446015},{"delta":0.55,"premium":1.1416383829037822,"strike":59.313792040226396,"iv":0.1496085272781082,"gamma":0.15577856548028654,"theta":-0.020324500923451748,"vega":0.06510084272681697,"rho":0.023565228389516534,"breakevenPct":1.8282473018867762},{"delta":0.6,"premium":1.288952536824877,"strike":58.98199672667758,"iv":0.14688527004909982,"gamma":0.15711587561374796,"theta":-0.020012602291325697,"vega":0.06454877250409165,"rho":0.025841162247272603,"breakevenPct":1.5175160240903758},{"delta":0.65,"premium":1.6060556464811784,"strike":58.57283142389525,"iv":0.15564140752864158,"gamma":0.1415675941080196,"theta":-0.02029901800327332,"vega":0.061111783960720124,"rho":0.028081622572856305,"breakevenPct":1.3624508512319902},{"delta":0.7,"premium":1.9231587561374792,"strike":58.16366612111293,"iv":0.1643975450081833,"gamma":0.12601931260229132,"theta":-0.02058543371522095,"vega":0.057674795417348615,"rho":0.030322082898440007,"breakevenPct":1.2073856783736048},{"delta":0.75,"premium":2.3557553956834534,"strike":57.64028776978417,"iv":0.17516618705035972,"gamma":0.10836115107913669,"theta":-0.02041223021582734,"vega":0.05273884892086331,"rho":0.032488695167618646,"breakevenPct":1.0544772872959847},{"delta":0.8,"premium":2.865347721822542,"strike":57.040767386091126,"iv":0.18727649880095923,"gamma":0.08929640287769783,"theta":-0.019932613908872902,"vega":0.04680359712230215,"rho":0.034606075399193914,"breakevenPct":0.903006750738875},{"delta":0.85,"premium":3.5391065830721002,"strike":56.26959247648903,"iv":0.19774137931034483,"gamma":0.07025109717868339,"theta":-0.018220062695924764,"vega":0.038730721003134794,"rho":0.036594513105845716,"breakevenPct":0.7389237991597266},{"delta":0.9,"premium":4.511407766990292,"strike":55.20388349514563,"iv":0.21387864077669905,"gamma":0.04905145631067959,"theta":-0.01600776699029126,"vega":0.02921262135922329,"rho":0.038364158944123844,"breakevenPct":0.5815921545156254}],"put":[{"delta":0.1,"premium":0.5146006290783722,"strike":48.58402516313489,"iv":0.6061561862419336,"gamma":0.017369454533577244,"theta":-0.029931494189659045,"vega":0.029288217905656437,"rho":-0.0052869391565887585,"breakevenPct":19.0341510290441},{"delta":0.15,"premium":0.55,"strike":53.30238447736046,"iv":0.40366883267813636,"gamma":0.03473824317495559,"theta":-0.02600248049306874,"vega":0.038907710803972116,"rho":-0.007844391043905986,"breakevenPct":11.146396366244787},{"delta":0.2,"premium":0.5903634704129667,"strike":55.61453881651867,"iv":0.30537021670075565,"gamma":0.055243819267573,"theta":-0.023090313271385266,"vega":0.04668092142870598,"rho":-0.01043792630279387,"breakevenPct":7.3199000402464165},{"delta":0.25,"premium":0.6654377458219806,"strike":56.87250327762641,"iv":0.2582044350250686,"gamma":0.07388187509497451,"theta":-0.02175564468758536,"vega":0.052990262842162524,"rho":-0.013039192213206457,"breakevenPct":5.327496156637307},{"delta":0.3,"premium":0.7302101243671052,"strike":57.7361349915614,"iv":0.2236914902236921,"gamma":0.09368472966771335,"theta":-0.02006474646431109,"vega":0.05787332293239156,"rho":-0.01564300143026827,"breakevenPct":3.98193554456072},{"delta":0.35,"premium":0.7951726871858004,"strike":58.361381497486406,"iv":0.19823150746884383,"gamma":0.11275805546814693,"theta":-0.018328524151738836,"vega":0.06137491419685934,"rho":-0.018237570248765888,"breakevenPct":3.0382199590692185},{"delta":0.4,"premium":0.8613568149794593,"strike":58.89085451983568,"iv":0.17668610804288498,"gamma":0.1313785148717435,"theta":-0.01661274299519134,"vega":0.06430593641289183,"rho":-0.020827641018800497,"breakevenPct":2.2578782131443194},{"delta":0.45,"premium":0.973841760986234,"strike":59.263578029296625,"iv":0.16669781112265064,"gamma":0.14066853522754397,"theta":-0.015531826625182115,"vega":0.06519740082516129,"rho":-0.023306941046346938,"breakevenPct":1.8195447729317964},{"delta":0.5,"premium":1.0983495333098436,"strike":59.595598755492915,"iv":0.159710520264828,"gamma":0.14753574206814632,"theta":-0.014615764125100007,"vega":0.06555925798243753,"rho":-0.025757477491535244,"breakevenPct":1.4700198379938096},{"delta":0.55,"premium":1.2228573056334533,"strike":59.927619481689206,"iv":0.15272322940700533,"gamma":0.1544029489087487,"theta":-0.013699701625017898,"vega":0.06592111513971378,"rho":-0.02820801393672355,"breakevenPct":1.1204949030558229},{"delta":0.6,"premium":1.3875076452599389,"strike":60.23914373088685,"iv":0.14809113149847095,"gamma":0.1531737614678899,"theta":-0.01230428134556575,"vega":0.06358464831804282,"rho":-0.030665651238766238,"breakevenPct":0.8731074858903265},{"delta":0.65,"premium":1.5633486238532113,"strike":60.54495412844037,"iv":0.14411559633027524,"gamma":0.1496875229357798,"theta":-0.010775229357798165,"vega":0.060495963302752295,"rho":-0.03312526806356374,"breakevenPct":0.6541931874900506},{"delta":0.7,"premium":1.739189602446483,"strike":60.85076452599388,"iv":0.1401400611620795,"gamma":0.14620128440366972,"theta":-0.009246177370030584,"vega":0.057407278287461776,"rho":-0.03558488488836122,"breakevenPct":0.4352788890897751},{"delta":0.75,"premium":2.0775366403607665,"strike":61.28861330326945,"iv":0.14351048478015782,"gamma":0.13237824126268322,"theta":-0.007980496054114996,"vega":0.05275411499436303,"rho":-0.0380869153432001,"breakevenPct":0.2676828989242368},{"delta":0.8,"premium":2.570772266065389,"strike":61.852311161217585,"iv":0.1538825253664036,"gamma":0.10870293122886132,"theta":-0.006965839909808343,"vega":0.04660980834272829,"rho":-0.040629371289172156,"breakevenPct":0.14899967129493324}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}