{"symbol":"OUSA","url":"https://intraalpha.com/companies/OUSA","capturedAt":"2026-10-22T23:24:47.548Z","state":"ready","quote":{"symbol":"OUSA","last_price":63.3,"prev_close":62.57,"regular_close":63.3,"change":0.73,"change_pct":1.1667,"regular_change":0.73,"regular_change_pct":1.1667,"extended_change":0,"extended_change_pct":0,"bid":62.8,"ask":63.89,"bid_size":4800,"ask_size":4700,"volume":27575,"vwap":63.053156,"open":62.46,"high":63.32,"low":62.46,"close":63.3,"trade_count":352,"last_trade_at":"2026-10-22T22:30:00.00370741Z","last_quote_at":"2026-10-22T20:01:16.796179513Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":709000000,"net_expense_ratio":0.0048,"portfolio_turnover":0.17,"dividend_yield":0.0142,"inception_date":"2015-07-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:47.090900+00:00"},"optionObservedAt":"2026-10-22T19:51:28.879Z","bars":[{"c":62.1801,"h":62.1801,"l":62.11,"n":8,"o":62.11,"t":"2026-10-15T13:30:00Z","v":756,"vw":62.138781},{"c":62.5,"h":62.5,"l":62.5,"n":5,"o":62.5,"t":"2026-10-15T13:55:00Z","v":407,"vw":62.5},{"c":62.46,"h":62.46,"l":62.46,"n":1,"o":62.46,"t":"2026-10-15T14:10:00Z","v":200,"vw":62.46},{"c":62.49,"h":62.49,"l":62.49,"n":3,"o":62.49,"t":"2026-10-15T14:15:00Z","v":201,"vw":62.49},{"c":62.4817,"h":62.4817,"l":62.4817,"n":3,"o":62.4817,"t":"2026-10-15T14:20:00Z","v":243,"vw":62.4817},{"c":62.47,"h":62.5,"l":62.47,"n":3,"o":62.5,"t":"2026-10-15T14:25:00Z","v":300,"vw":62.489399},{"c":62.4999,"h":62.4999,"l":62.4999,"n":1,"o":62.4999,"t":"2026-10-15T14:30:00Z","v":160,"vw":62.4999},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T14:35:00Z","v":200,"vw":62.5},{"c":62.41,"h":62.41,"l":62.41,"n":2,"o":62.41,"t":"2026-10-15T14:40:00Z","v":202,"vw":62.41},{"c":62.35,"h":62.35,"l":62.35,"n":2,"o":62.35,"t":"2026-10-15T14:45:00Z","v":246,"vw":62.35},{"c":62.355,"h":62.355,"l":62.355,"n":12,"o":62.355,"t":"2026-10-15T14:50:00Z","v":326,"vw":62.355},{"c":62.34,"h":62.34,"l":62.32,"n":13,"o":62.32,"t":"2026-10-15T14:55:00Z","v":551,"vw":62.330867},{"c":62.455,"h":62.455,"l":62.44,"n":4,"o":62.44,"t":"2026-10-15T15:05:00Z","v":414,"vw":62.445566},{"c":62.43,"h":62.44,"l":62.43,"n":5,"o":62.43,"t":"2026-10-15T15:15:00Z","v":547,"vw":62.432742},{"c":62.44,"h":62.44,"l":62.44,"n":2,"o":62.44,"t":"2026-10-15T15:20:00Z","v":209,"vw":62.44},{"c":62.4301,"h":62.44,"l":62.4301,"n":4,"o":62.44,"t":"2026-10-15T15:30:00Z","v":414,"vw":62.434351},{"c":62.4,"h":62.4,"l":62.4,"n":5,"o":62.4,"t":"2026-10-15T15:35:00Z","v":4003,"vw":62.4},{"c":62.42,"h":62.43,"l":62.42,"n":3,"o":62.43,"t":"2026-10-15T15:40:00Z","v":309,"vw":62.426355},{"c":62.37,"h":62.37,"l":62.3601,"n":2,"o":62.3601,"t":"2026-10-15T15:50:00Z","v":600,"vw":62.3634},{"c":62.32,"h":62.32,"l":62.32,"n":2,"o":62.32,"t":"2026-10-15T16:00:00Z","v":201,"vw":62.32},{"c":62.32,"h":62.32,"l":62.32,"n":2,"o":62.32,"t":"2026-10-15T16:05:00Z","v":132,"vw":62.32},{"c":62.31,"h":62.31,"l":62.31,"n":3,"o":62.31,"t":"2026-10-15T16:10:00Z","v":425,"vw":62.31},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-15T16:15:00Z","v":128,"vw":62.3},{"c":62.35,"h":62.35,"l":62.33,"n":2,"o":62.33,"t":"2026-10-15T16:25:00Z","v":399,"vw":62.339975},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-15T16:30:00Z","v":500,"vw":62.37},{"c":62.395,"h":62.4,"l":62.395,"n":2,"o":62.4,"t":"2026-10-15T16:35:00Z","v":200,"vw":62.3975},{"c":62.35,"h":62.35,"l":62.35,"n":4,"o":62.35,"t":"2026-10-15T16:40:00Z","v":137,"vw":62.35},{"c":62.32,"h":62.33,"l":62.32,"n":5,"o":62.33,"t":"2026-10-15T16:50:00Z","v":314,"vw":62.326667},{"c":62.34,"h":62.34,"l":62.32,"n":3,"o":62.32,"t":"2026-10-15T17:00:00Z","v":770,"vw":62.325714},{"c":62.33,"h":62.33,"l":62.3299,"n":5,"o":62.33,"t":"2026-10-15T17:05:00Z","v":625,"vw":62.329936},{"c":62.33,"h":62.33,"l":62.33,"n":1,"o":62.33,"t":"2026-10-15T17:15:00Z","v":200,"vw":62.33},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-15T17:25:00Z","v":234,"vw":62.37},{"c":62.34,"h":62.34,"l":62.34,"n":3,"o":62.34,"t":"2026-10-15T17:30:00Z","v":203,"vw":62.34},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-10-15T17:35:00Z","v":200,"vw":62.36},{"c":62.38,"h":62.38,"l":62.37,"n":5,"o":62.37,"t":"2026-10-15T17:40:00Z","v":286,"vw":62.375},{"c":62.395,"h":62.395,"l":62.38,"n":4,"o":62.38,"t":"2026-10-15T17:50:00Z","v":950,"vw":62.381579},{"c":62.38,"h":62.4,"l":62.38,"n":3,"o":62.4,"t":"2026-10-15T17:55:00Z","v":321,"vw":62.393333},{"c":62.37,"h":62.38,"l":62.37,"n":2,"o":62.38,"t":"2026-10-15T18:00:00Z","v":200,"vw":62.375},{"c":62.34,"h":62.34,"l":62.34,"n":1,"o":62.34,"t":"2026-10-15T18:15:00Z","v":200,"vw":62.34},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-15T18:20:00Z","v":511,"vw":62.3},{"c":62.29,"h":62.29,"l":62.29,"n":1,"o":62.29,"t":"2026-10-15T18:25:00Z","v":200,"vw":62.29},{"c":62.34,"h":62.36,"l":62.34,"n":3,"o":62.36,"t":"2026-10-15T18:35:00Z","v":659,"vw":62.351517},{"c":62.35,"h":62.35,"l":62.33,"n":46,"o":62.33,"t":"2026-10-15T18:45:00Z","v":3174,"vw":62.331599},{"c":62.33,"h":62.345,"l":62.33,"n":7,"o":62.345,"t":"2026-10-15T18:55:00Z","v":775,"vw":62.337922},{"c":62.36,"h":62.36,"l":62.33,"n":4,"o":62.33,"t":"2026-10-15T19:00:00Z","v":604,"vw":62.336667},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-15T19:10:00Z","v":200,"vw":62.36},{"c":62.38,"h":62.38,"l":62.36,"n":4,"o":62.36,"t":"2026-10-15T19:20:00Z","v":488,"vw":62.37},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-15T19:25:00Z","v":200,"vw":62.36},{"c":62.37,"h":62.37,"l":62.37,"n":3,"o":62.37,"t":"2026-10-15T19:30:00Z","v":210,"vw":62.37},{"c":62.33,"h":62.3593,"l":62.33,"n":3,"o":62.3593,"t":"2026-10-15T19:35:00Z","v":1117,"vw":62.35223},{"c":62.33,"h":62.33,"l":62.32,"n":12,"o":62.32,"t":"2026-10-15T19:40:00Z","v":2518,"vw":62.32293},{"c":62.32,"h":62.33,"l":62.32,"n":6,"o":62.33,"t":"2026-10-15T19:45:00Z","v":488,"vw":62.324219},{"c":62.285,"h":62.29,"l":62.28,"n":7,"o":62.29,"t":"2026-10-15T19:50:00Z","v":2997,"vw":62.285675},{"c":62.29,"h":62.32,"l":62.29,"n":12,"o":62.3,"t":"2026-10-15T19:55:00Z","v":1300,"vw":62.297317},{"c":62.55,"h":62.55,"l":62.55,"n":3,"o":62.55,"t":"2026-10-16T13:30:00Z","v":299,"vw":62.55},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-16T14:15:00Z","v":102,"vw":62.58},{"c":62.63,"h":62.63,"l":62.63,"n":1,"o":62.63,"t":"2026-10-16T14:30:00Z","v":100,"vw":62.63},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-16T14:35:00Z","v":100,"vw":62.64},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-16T14:50:00Z","v":100,"vw":62.65},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-16T15:00:00Z","v":100,"vw":62.65},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-10-16T15:10:00Z","v":100,"vw":62.68},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-16T15:15:00Z","v":255,"vw":62.64},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-10-16T15:20:00Z","v":100,"vw":62.68},{"c":62.6,"h":62.63,"l":62.6,"n":3,"o":62.63,"t":"2026-10-16T15:30:00Z","v":211,"vw":62.615},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-16T15:45:00Z","v":100,"vw":62.57},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-10-16T16:00:00Z","v":100,"vw":62.43},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-16T16:05:00Z","v":600,"vw":62.44},{"c":62.453,"h":62.465,"l":62.453,"n":3,"o":62.465,"t":"2026-10-16T16:25:00Z","v":1200,"vw":62.455},{"c":62.42,"h":62.43,"l":62.42,"n":2,"o":62.43,"t":"2026-10-16T16:30:00Z","v":200,"vw":62.425},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-16T16:35:00Z","v":100,"vw":62.4},{"c":62.38,"h":62.4,"l":62.38,"n":3,"o":62.4,"t":"2026-10-16T16:45:00Z","v":500,"vw":62.39},{"c":62.35,"h":62.35,"l":62.35,"n":3,"o":62.35,"t":"2026-10-16T16:50:00Z","v":313,"vw":62.35},{"c":62.38,"h":62.38,"l":62.38,"n":2,"o":62.38,"t":"2026-10-16T16:55:00Z","v":199,"vw":62.38},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-16T17:05:00Z","v":100,"vw":62.26},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-16T17:10:00Z","v":192,"vw":62.26},{"c":62.205,"h":62.205,"l":62.205,"n":1,"o":62.205,"t":"2026-10-16T17:20:00Z","v":100,"vw":62.205},{"c":62.2687,"h":62.2687,"l":62.2687,"n":1,"o":62.2687,"t":"2026-10-16T17:30:00Z","v":167,"vw":62.2687},{"c":62.33,"h":62.33,"l":62.33,"n":1,"o":62.33,"t":"2026-10-16T17:35:00Z","v":100,"vw":62.33},{"c":62.3501,"h":62.3501,"l":62.32,"n":7,"o":62.32,"t":"2026-10-16T17:40:00Z","v":709,"vw":62.343829},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-16T17:50:00Z","v":852,"vw":62.3},{"c":62.27,"h":62.27,"l":62.27,"n":2,"o":62.27,"t":"2026-10-16T17:55:00Z","v":139,"vw":62.27},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-10-16T18:00:00Z","v":100,"vw":62.23},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-10-16T18:10:00Z","v":100,"vw":62.21},{"c":62.17,"h":62.18,"l":62.1659,"n":3,"o":62.18,"t":"2026-10-16T18:20:00Z","v":500,"vw":62.17236},{"c":62.18,"h":62.18,"l":62.18,"n":1,"o":62.18,"t":"2026-10-16T18:30:00Z","v":100,"vw":62.18},{"c":62.17,"h":62.18,"l":62.17,"n":2,"o":62.18,"t":"2026-10-16T18:40:00Z","v":200,"vw":62.175},{"c":62.2,"h":62.2,"l":62.2,"n":4,"o":62.2,"t":"2026-10-16T18:55:00Z","v":276,"vw":62.2},{"c":62.21,"h":62.21,"l":62.21,"n":2,"o":62.21,"t":"2026-10-16T19:00:00Z","v":111,"vw":62.21},{"c":62.17,"h":62.17,"l":62.17,"n":2,"o":62.17,"t":"2026-10-16T19:05:00Z","v":300,"vw":62.17},{"c":62.22,"h":62.22,"l":62.22,"n":2,"o":62.22,"t":"2026-10-16T19:10:00Z","v":112,"vw":62.22},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-10-16T19:15:00Z","v":214,"vw":62.2},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-10-16T19:20:00Z","v":108,"vw":62.23},{"c":62.21,"h":62.22,"l":62.21,"n":2,"o":62.22,"t":"2026-10-16T19:25:00Z","v":200,"vw":62.215},{"c":62.24,"h":62.25,"l":62.24,"n":2,"o":62.25,"t":"2026-10-16T19:40:00Z","v":200,"vw":62.245},{"c":62.3,"h":62.3,"l":62.3,"n":2,"o":62.3,"t":"2026-10-16T19:45:00Z","v":148,"vw":62.3},{"c":62.33,"h":62.33,"l":62.31,"n":8,"o":62.31,"t":"2026-10-16T19:50:00Z","v":488,"vw":62.321018},{"c":62.34,"h":62.34,"l":62.34,"n":4,"o":62.34,"t":"2026-10-16T19:55:00Z","v":311,"vw":62.34},{"c":62.38,"h":62.38,"l":62.38,"n":3,"o":62.38,"t":"2026-10-16T20:00:00Z","v":119,"vw":62.38},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-19T13:30:00Z","v":1992,"vw":62},{"c":62.14,"h":62.14,"l":62.1201,"n":7,"o":62.123,"t":"2026-10-19T15:00:00Z","v":859,"vw":62.131555},{"c":62.145,"h":62.145,"l":62.145,"n":1,"o":62.145,"t":"2026-10-19T15:10:00Z","v":324,"vw":62.145},{"c":62.1932,"h":62.1932,"l":62.1932,"n":1,"o":62.1932,"t":"2026-10-19T15:20:00Z","v":395,"vw":62.1932},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-10-19T15:30:00Z","v":560,"vw":62.2},{"c":62.2101,"h":62.2101,"l":62.2009,"n":3,"o":62.2009,"t":"2026-10-19T15:35:00Z","v":398,"vw":62.204863},{"c":62.165,"h":62.165,"l":62.165,"n":1,"o":62.165,"t":"2026-10-19T15:55:00Z","v":141,"vw":62.165},{"c":62.11,"h":62.11,"l":62.11,"n":3,"o":62.11,"t":"2026-10-19T16:10:00Z","v":288,"vw":62.11},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-10-19T16:30:00Z","v":200,"vw":62.17},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-19T16:50:00Z","v":100,"vw":62.2},{"c":62.21,"h":62.21,"l":62.2,"n":3,"o":62.2,"t":"2026-10-19T17:00:00Z","v":386,"vw":62.20626},{"c":62.2,"h":62.2,"l":62.2,"n":5,"o":62.2,"t":"2026-10-19T17:20:00Z","v":396,"vw":62.2},{"c":62.2311,"h":62.2311,"l":62.2311,"n":1,"o":62.2311,"t":"2026-10-19T17:25:00Z","v":161,"vw":62.2311},{"c":62.2896,"h":62.2896,"l":62.2896,"n":1,"o":62.2896,"t":"2026-10-19T17:50:00Z","v":353,"vw":62.2896},{"c":62.325,"h":62.325,"l":62.325,"n":1,"o":62.325,"t":"2026-10-19T18:05:00Z","v":1180,"vw":62.325},{"c":62.334,"h":62.35,"l":62.334,"n":2,"o":62.35,"t":"2026-10-19T18:20:00Z","v":450,"vw":62.337556},{"c":62.33,"h":62.33,"l":62.33,"n":1,"o":62.33,"t":"2026-10-19T18:55:00Z","v":570,"vw":62.33},{"c":62.34,"h":62.34,"l":62.33,"n":2,"o":62.33,"t":"2026-10-19T19:15:00Z","v":820,"vw":62.337317},{"c":62.31,"h":62.31,"l":62.31,"n":4,"o":62.31,"t":"2026-10-19T19:25:00Z","v":394,"vw":62.31},{"c":62.19,"h":62.19,"l":62.18,"n":8,"o":62.19,"t":"2026-10-19T19:55:00Z","v":547,"vw":62.184211},{"c":62.18,"h":62.18,"l":62.18,"n":6,"o":62.18,"t":"2026-10-19T20:00:00Z","v":107,"vw":62.18},{"c":62.44,"h":62.44,"l":62.44,"n":2,"o":62.44,"t":"2026-10-20T13:30:00Z","v":161,"vw":62.44},{"c":62.61,"h":62.61,"l":62.61,"n":3,"o":62.61,"t":"2026-10-20T13:40:00Z","v":301,"vw":62.61},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-20T13:45:00Z","v":10000,"vw":62.74},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-10-20T13:55:00Z","v":100,"vw":62.78},{"c":62.74,"h":62.74,"l":62.74,"n":2,"o":62.74,"t":"2026-10-20T14:00:00Z","v":747,"vw":62.74},{"c":62.76,"h":62.76,"l":62.74,"n":13,"o":62.74,"t":"2026-10-20T14:20:00Z","v":3432,"vw":62.746055},{"c":62.76,"h":62.76,"l":62.75,"n":2,"o":62.75,"t":"2026-10-20T14:25:00Z","v":286,"vw":62.754371},{"c":62.785,"h":62.785,"l":62.785,"n":6,"o":62.785,"t":"2026-10-20T14:30:00Z","v":869,"vw":62.785},{"c":62.8299,"h":62.8299,"l":62.8299,"n":2,"o":62.8299,"t":"2026-10-20T14:50:00Z","v":248,"vw":62.8299},{"c":62.795,"h":62.795,"l":62.795,"n":1,"o":62.795,"t":"2026-10-20T15:00:00Z","v":238,"vw":62.795},{"c":62.76,"h":62.76,"l":62.76,"n":1,"o":62.76,"t":"2026-10-20T15:10:00Z","v":103,"vw":62.76},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-20T15:45:00Z","v":200,"vw":62.74},{"c":62.6316,"h":62.6316,"l":62.6316,"n":1,"o":62.6316,"t":"2026-10-20T17:15:00Z","v":634,"vw":62.6316},{"c":62.672,"h":62.672,"l":62.66,"n":6,"o":62.666,"t":"2026-10-20T17:30:00Z","v":1103,"vw":62.66695},{"c":62.685,"h":62.685,"l":62.685,"n":3,"o":62.685,"t":"2026-10-20T17:40:00Z","v":293,"vw":62.685},{"c":62.6814,"h":62.6814,"l":62.6814,"n":2,"o":62.6814,"t":"2026-10-20T17:45:00Z","v":924,"vw":62.6814},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-10-20T18:35:00Z","v":400,"vw":62.68},{"c":62.655,"h":62.655,"l":62.655,"n":1,"o":62.655,"t":"2026-10-20T18:45:00Z","v":217,"vw":62.655},{"c":62.6401,"h":62.65,"l":62.64,"n":3,"o":62.65,"t":"2026-10-20T18:55:00Z","v":800,"vw":62.642532},{"c":62.655,"h":62.655,"l":62.655,"n":4,"o":62.655,"t":"2026-10-20T19:05:00Z","v":338,"vw":62.655},{"c":62.61,"h":62.61,"l":62.61,"n":1,"o":62.61,"t":"2026-10-20T19:20:00Z","v":186,"vw":62.61},{"c":62.63,"h":62.63,"l":62.63,"n":3,"o":62.63,"t":"2026-10-20T19:35:00Z","v":359,"vw":62.63},{"c":62.615,"h":62.615,"l":62.615,"n":2,"o":62.615,"t":"2026-10-20T19:40:00Z","v":501,"vw":62.615},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-20T19:50:00Z","v":100,"vw":62.65},{"c":62.72,"h":62.72,"l":62.68,"n":18,"o":62.68,"t":"2026-10-20T19:55:00Z","v":3051,"vw":62.701132},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-20T20:00:00Z","v":112,"vw":62.7},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-21T13:30:00Z","v":422,"vw":62.54},{"c":62.474,"h":62.474,"l":62.474,"n":1,"o":62.474,"t":"2026-10-21T13:35:00Z","v":115,"vw":62.474},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-21T13:40:00Z","v":400,"vw":62.53},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-21T14:25:00Z","v":610,"vw":62.37},{"c":62.49,"h":62.5,"l":62.49,"n":2,"o":62.5,"t":"2026-10-21T15:10:00Z","v":555,"vw":62.491802},{"c":62.55,"h":62.55,"l":62.55,"n":2,"o":62.55,"t":"2026-10-21T15:25:00Z","v":105,"vw":62.55},{"c":62.5875,"h":62.5875,"l":62.5875,"n":1,"o":62.5875,"t":"2026-10-21T16:20:00Z","v":100,"vw":62.5875},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-21T17:15:00Z","v":200,"vw":62.59},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-21T17:35:00Z","v":111,"vw":62.53},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T17:50:00Z","v":100,"vw":62.58},{"c":62.575,"h":62.575,"l":62.575,"n":1,"o":62.575,"t":"2026-10-21T18:00:00Z","v":518,"vw":62.575},{"c":62.595,"h":62.595,"l":62.595,"n":1,"o":62.595,"t":"2026-10-21T18:15:00Z","v":175,"vw":62.595},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T18:50:00Z","v":375,"vw":62.58},{"c":62.5001,"h":62.5001,"l":62.5001,"n":2,"o":62.5001,"t":"2026-10-21T19:20:00Z","v":2732,"vw":62.5001},{"c":62.545,"h":62.545,"l":62.545,"n":1,"o":62.545,"t":"2026-10-21T19:30:00Z","v":100,"vw":62.545},{"c":62.5503,"h":62.5503,"l":62.5503,"n":4,"o":62.5503,"t":"2026-10-21T19:40:00Z","v":206,"vw":62.5503},{"c":62.58,"h":62.58,"l":62.5501,"n":3,"o":62.5501,"t":"2026-10-21T19:45:00Z","v":452,"vw":62.55673},{"c":62.59,"h":62.59,"l":62.59,"n":7,"o":62.59,"t":"2026-10-21T19:55:00Z","v":1445,"vw":62.59},{"c":62.57,"h":62.57,"l":62.57,"n":4,"o":62.57,"t":"2026-10-21T20:00:00Z","v":149,"vw":62.57},{"c":62.46,"h":62.46,"l":62.46,"n":5,"o":62.46,"t":"2026-10-22T13:30:00Z","v":113,"vw":62.46},{"c":62.679,"h":62.679,"l":62.67,"n":2,"o":62.67,"t":"2026-10-22T13:35:00Z","v":2755,"vw":62.678026},{"c":62.73,"h":62.7444,"l":62.73,"n":2,"o":62.7444,"t":"2026-10-22T13:50:00Z","v":839,"vw":62.742684},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-22T13:55:00Z","v":200,"vw":62.8},{"c":62.81,"h":62.81,"l":62.78,"n":5,"o":62.78,"t":"2026-10-22T14:05:00Z","v":254,"vw":62.795},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-22T14:10:00Z","v":100,"vw":62.83},{"c":62.87,"h":62.87,"l":62.82,"n":6,"o":62.82,"t":"2026-10-22T14:15:00Z","v":209,"vw":62.845},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-22T14:20:00Z","v":100,"vw":62.87},{"c":62.8,"h":62.84,"l":62.8,"n":2,"o":62.84,"t":"2026-10-22T14:25:00Z","v":200,"vw":62.82},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-22T14:30:00Z","v":100,"vw":62.75},{"c":62.74,"h":62.74,"l":62.69,"n":4,"o":62.69,"t":"2026-10-22T14:35:00Z","v":208,"vw":62.715},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-22T14:40:00Z","v":100,"vw":62.72},{"c":62.75,"h":62.75,"l":62.73,"n":7,"o":62.73,"t":"2026-10-22T14:45:00Z","v":597,"vw":62.744898},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-22T14:50:00Z","v":103,"vw":62.83},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-22T14:55:00Z","v":100,"vw":62.85},{"c":62.88,"h":62.89,"l":62.88,"n":4,"o":62.89,"t":"2026-10-22T15:00:00Z","v":204,"vw":62.885},{"c":62.92,"h":62.92,"l":62.9,"n":3,"o":62.9,"t":"2026-10-22T15:05:00Z","v":423,"vw":62.910355},{"c":62.96,"h":62.97,"l":62.94,"n":3,"o":62.94,"t":"2026-10-22T15:10:00Z","v":311,"vw":62.956784},{"c":62.94,"h":62.95,"l":62.94,"n":2,"o":62.95,"t":"2026-10-22T15:15:00Z","v":200,"vw":62.945},{"c":62.99,"h":62.99,"l":62.99,"n":3,"o":62.99,"t":"2026-10-22T15:20:00Z","v":270,"vw":62.99},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-22T15:25:00Z","v":100,"vw":63.04},{"c":63.05,"h":63.05,"l":63.04,"n":4,"o":63.04,"t":"2026-10-22T15:30:00Z","v":205,"vw":63.045},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-22T15:35:00Z","v":100,"vw":63.04},{"c":63.03,"h":63.03,"l":63.02,"n":4,"o":63.02,"t":"2026-10-22T15:40:00Z","v":202,"vw":63.025},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-22T15:45:00Z","v":100,"vw":63.08},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-22T15:50:00Z","v":100,"vw":63.08},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-22T15:55:00Z","v":100,"vw":63.13},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-22T16:00:00Z","v":100,"vw":63.14},{"c":63.12,"h":63.12,"l":63.12,"n":2,"o":63.12,"t":"2026-10-22T16:05:00Z","v":101,"vw":63.12},{"c":63.17,"h":63.17,"l":63.17,"n":2,"o":63.17,"t":"2026-10-22T16:10:00Z","v":101,"vw":63.17},{"c":63.15,"h":63.15,"l":63.14,"n":5,"o":63.14,"t":"2026-10-22T16:15:00Z","v":271,"vw":63.145},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-22T16:20:00Z","v":100,"vw":63.17},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-22T16:25:00Z","v":100,"vw":63.17},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-22T16:30:00Z","v":100,"vw":63.15},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-22T16:35:00Z","v":100,"vw":63.09},{"c":63.06,"h":63.07,"l":63.06,"n":5,"o":63.07,"t":"2026-10-22T16:40:00Z","v":688,"vw":63.066039},{"c":63.04,"h":63.04,"l":63.03,"n":8,"o":63.03,"t":"2026-10-22T16:45:00Z","v":543,"vw":63.032},{"c":63.13,"h":63.13,"l":63.13,"n":3,"o":63.13,"t":"2026-10-22T16:55:00Z","v":1741,"vw":63.13},{"c":63.11,"h":63.13,"l":63.11,"n":2,"o":63.13,"t":"2026-10-22T17:00:00Z","v":200,"vw":63.12},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-22T17:05:00Z","v":101,"vw":63.08},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-22T17:10:00Z","v":100,"vw":63.07},{"c":63.09,"h":63.09,"l":63.08,"n":2,"o":63.08,"t":"2026-10-22T17:15:00Z","v":200,"vw":63.085},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-22T17:20:00Z","v":100,"vw":63.08},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-22T17:25:00Z","v":100,"vw":63.08},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-22T17:35:00Z","v":100,"vw":63.16},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-22T17:40:00Z","v":100,"vw":63.17},{"c":63.14,"h":63.15,"l":63.14,"n":2,"o":63.15,"t":"2026-10-22T17:45:00Z","v":240,"vw":63.144167},{"c":63.1,"h":63.12,"l":63.1,"n":3,"o":63.12,"t":"2026-10-22T17:50:00Z","v":300,"vw":63.11},{"c":63.13,"h":63.14,"l":63.12,"n":4,"o":63.12,"t":"2026-10-22T17:55:00Z","v":319,"vw":63.130385},{"c":63.06,"h":63.06,"l":63.06,"n":2,"o":63.06,"t":"2026-10-22T18:00:00Z","v":109,"vw":63.06},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-22T18:05:00Z","v":100,"vw":63.12},{"c":63.15,"h":63.15,"l":63.15,"n":2,"o":63.15,"t":"2026-10-22T18:10:00Z","v":109,"vw":63.15},{"c":63.18,"h":63.18,"l":63.18,"n":1,"o":63.18,"t":"2026-10-22T18:15:00Z","v":100,"vw":63.18},{"c":63.21,"h":63.21,"l":63.21,"n":4,"o":63.21,"t":"2026-10-22T18:20:00Z","v":366,"vw":63.21},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-22T18:25:00Z","v":100,"vw":63.13},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-22T18:30:00Z","v":100,"vw":63.09},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-22T18:35:00Z","v":100,"vw":63.09},{"c":63.08,"h":63.1,"l":63.08,"n":5,"o":63.1,"t":"2026-10-22T18:40:00Z","v":454,"vw":63.095},{"c":63.12,"h":63.13,"l":63.09,"n":9,"o":63.09,"t":"2026-10-22T18:45:00Z","v":723,"vw":63.122857},{"c":63.12,"h":63.14,"l":63.12,"n":3,"o":63.14,"t":"2026-10-22T18:50:00Z","v":248,"vw":63.13187},{"c":63.14,"h":63.15,"l":63.14,"n":8,"o":63.14,"t":"2026-10-22T18:55:00Z","v":787,"vw":63.141817},{"c":63.15,"h":63.15,"l":63.15,"n":3,"o":63.15,"t":"2026-10-22T19:00:00Z","v":279,"vw":63.15},{"c":63.2,"h":63.2,"l":63.17,"n":4,"o":63.17,"t":"2026-10-22T19:05:00Z","v":303,"vw":63.18},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-22T19:10:00Z","v":100,"vw":63.22},{"c":63.22,"h":63.22,"l":63.21,"n":13,"o":63.21,"t":"2026-10-22T19:15:00Z","v":1170,"vw":63.219132},{"c":63.21,"h":63.23,"l":63.21,"n":2,"o":63.23,"t":"2026-10-22T19:20:00Z","v":1008,"vw":63.214127},{"c":63.21,"h":63.21,"l":63.18,"n":4,"o":63.19,"t":"2026-10-22T19:25:00Z","v":659,"vw":63.19437},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-22T19:30:00Z","v":200,"vw":63.2},{"c":63.225,"h":63.225,"l":63.22,"n":2,"o":63.22,"t":"2026-10-22T19:35:00Z","v":200,"vw":63.2225},{"c":63.21,"h":63.2499,"l":63.21,"n":5,"o":63.22,"t":"2026-10-22T19:40:00Z","v":459,"vw":63.230315},{"c":63.23,"h":63.24,"l":63.22,"n":6,"o":63.24,"t":"2026-10-22T19:45:00Z","v":715,"vw":63.228982},{"c":63.27,"h":63.27,"l":63.25,"n":6,"o":63.25,"t":"2026-10-22T19:50:00Z","v":383,"vw":63.256667},{"c":63.3,"h":63.32,"l":63.3,"n":10,"o":63.32,"t":"2026-10-22T19:55:00Z","v":2730,"vw":63.307532}],"history":[{"c":54.34,"h":54.75,"l":54.2422,"n":455,"o":54.75,"t":"2024-10-21T04:00:00Z","v":60160,"vw":54.381646},{"c":54.245,"h":54.33,"l":54.03,"n":333,"o":54.11,"t":"2024-10-22T04:00:00Z","v":24530,"vw":54.182118},{"c":53.98,"h":54.1929,"l":53.77,"n":328,"o":53.98,"t":"2024-10-23T04:00:00Z","v":23285,"vw":53.973604},{"c":53.79,"h":53.93,"l":53.6993,"n":268,"o":53.9,"t":"2024-10-24T04:00:00Z","v":31416,"vw":53.823765},{"c":53.5,"h":53.9933,"l":53.47,"n":273,"o":53.86,"t":"2024-10-25T04:00:00Z","v":19903,"vw":53.700677},{"c":53.73,"h":53.8705,"l":53.67,"n":367,"o":53.72,"t":"2024-10-28T04:00:00Z","v":24114,"vw":53.742079},{"c":53.67,"h":53.869,"l":53.5944,"n":244,"o":53.68,"t":"2024-10-29T04:00:00Z","v":15807,"vw":53.730676},{"c":53.71,"h":53.93,"l":53.6499,"n":249,"o":53.88,"t":"2024-10-30T04:00:00Z","v":22608,"vw":53.817389},{"c":53.19,"h":53.52,"l":53.19,"n":253,"o":53.5,"t":"2024-10-31T04:00:00Z","v":190678,"vw":53.344756},{"c":53.31,"h":53.5966,"l":53.21,"n":285,"o":53.21,"t":"2024-11-01T04:00:00Z","v":19944,"vw":53.418366},{"c":53.17,"h":53.38,"l":53,"n":262,"o":53.38,"t":"2024-11-04T05:00:00Z","v":16915,"vw":53.211524},{"c":53.53,"h":53.5984,"l":53.09,"n":198,"o":53.09,"t":"2024-11-05T05:00:00Z","v":15981,"vw":53.407433},{"c":54.36,"h":54.59,"l":54.04,"n":312,"o":54.59,"t":"2024-11-06T05:00:00Z","v":30029,"vw":54.321575},{"c":54.64,"h":54.73,"l":54.49,"n":362,"o":54.49,"t":"2024-11-07T05:00:00Z","v":38962,"vw":54.575545},{"c":54.9391,"h":55.09,"l":54.74,"n":292,"o":54.78,"t":"2024-11-08T05:00:00Z","v":26535,"vw":54.994824},{"c":54.96,"h":55.2,"l":54.91,"n":287,"o":55.14,"t":"2024-11-11T05:00:00Z","v":28331,"vw":55.044474},{"c":54.72,"h":55.06,"l":54.59,"n":468,"o":55.06,"t":"2024-11-12T05:00:00Z","v":58192,"vw":54.733728},{"c":54.73,"h":54.83,"l":54.56,"n":225,"o":54.71,"t":"2024-11-13T05:00:00Z","v":16368,"vw":54.722165},{"c":54.34,"h":54.73,"l":54.3201,"n":407,"o":54.73,"t":"2024-11-14T05:00:00Z","v":54933,"vw":54.538423},{"c":53.9,"h":54.2,"l":53.85,"n":334,"o":54.2,"t":"2024-11-15T05:00:00Z","v":22092,"vw":53.928536},{"c":54.16,"h":54.24,"l":53.86,"n":594,"o":53.86,"t":"2024-11-18T05:00:00Z","v":67105,"vw":54.14857},{"c":53.93,"h":54.05,"l":53.68,"n":406,"o":53.98,"t":"2024-11-19T05:00:00Z","v":28842,"vw":53.852042},{"c":53.89,"h":53.99,"l":53.58,"n":299,"o":53.82,"t":"2024-11-20T05:00:00Z","v":25925,"vw":53.755595},{"c":54.21,"h":54.28,"l":53.7001,"n":273,"o":53.95,"t":"2024-11-21T05:00:00Z","v":22338,"vw":54.123154},{"c":54.59,"h":54.6078,"l":54.15,"n":248,"o":54.15,"t":"2024-11-22T05:00:00Z","v":23660,"vw":54.507075},{"c":55.14,"h":55.14,"l":54.79,"n":322,"o":54.79,"t":"2024-11-25T05:00:00Z","v":29112,"vw":55.009571},{"c":55.35,"h":55.35,"l":55.05,"n":310,"o":55.09,"t":"2024-11-26T05:00:00Z","v":21324,"vw":55.247067},{"c":55.37,"h":55.6,"l":55.335,"n":237,"o":55.49,"t":"2024-11-27T05:00:00Z","v":17508,"vw":55.458656},{"c":55.4989,"h":55.6,"l":55.375,"n":180,"o":55.44,"t":"2024-11-29T05:00:00Z","v":11127,"vw":55.482081},{"c":55.44,"h":55.48,"l":55.23,"n":363,"o":55.36,"t":"2024-12-02T05:00:00Z","v":23693,"vw":55.36868},{"c":55.27,"h":55.4726,"l":55.185,"n":206,"o":55.47,"t":"2024-12-03T05:00:00Z","v":24212,"vw":55.274449},{"c":55.24,"h":55.32,"l":55.1198,"n":222,"o":55.24,"t":"2024-12-04T05:00:00Z","v":22157,"vw":55.231483},{"c":55.22,"h":55.28,"l":55.175,"n":222,"o":55.253,"t":"2024-12-05T05:00:00Z","v":27239,"vw":55.237873},{"c":55.21,"h":55.4661,"l":55.15,"n":251,"o":55.15,"t":"2024-12-06T05:00:00Z","v":53644,"vw":55.306096},{"c":54.81,"h":55.25,"l":54.79,"n":376,"o":55.18,"t":"2024-12-09T05:00:00Z","v":44618,"vw":55.014694},{"c":54.87,"h":54.995,"l":54.61,"n":245,"o":54.85,"t":"2024-12-10T05:00:00Z","v":29080,"vw":54.864219},{"c":54.8341,"h":55.09,"l":54.8341,"n":475,"o":54.9,"t":"2024-12-11T05:00:00Z","v":46080,"vw":55.004155},{"c":54.72,"h":54.98,"l":54.69,"n":184,"o":54.98,"t":"2024-12-12T05:00:00Z","v":23102,"vw":54.814466},{"c":54.63,"h":54.78,"l":54.57,"n":265,"o":54.78,"t":"2024-12-13T05:00:00Z","v":52697,"vw":54.673301},{"c":54.49,"h":54.83,"l":54.44,"n":325,"o":54.75,"t":"2024-12-16T05:00:00Z","v":27628,"vw":54.700623},{"c":54.36,"h":54.55,"l":54.24,"n":415,"o":54.24,"t":"2024-12-17T05:00:00Z","v":62954,"vw":54.389654},{"c":53.12,"h":54.5,"l":53.12,"n":431,"o":54.21,"t":"2024-12-18T05:00:00Z","v":85073,"vw":54.262814},{"c":53,"h":53.55,"l":53,"n":494,"o":53.13,"t":"2024-12-19T05:00:00Z","v":84540,"vw":53.24805},{"c":53.51,"h":53.85,"l":52.86,"n":622,"o":52.91,"t":"2024-12-20T05:00:00Z","v":58787,"vw":53.549764},{"c":53.56,"h":53.632,"l":53.08,"n":816,"o":53.32,"t":"2024-12-23T05:00:00Z","v":116926,"vw":53.389609},{"c":54.05,"h":54.05,"l":53.51,"n":216,"o":53.51,"t":"2024-12-24T05:00:00Z","v":38694,"vw":53.733238},{"c":54.12,"h":54.15,"l":53.9,"n":545,"o":53.96,"t":"2024-12-26T05:00:00Z","v":118855,"vw":54.090315},{"c":53.71,"h":54.01,"l":53.45,"n":428,"o":53.9067,"t":"2024-12-27T05:00:00Z","v":86765,"vw":53.684388},{"c":53.05,"h":53.265,"l":52.795,"n":623,"o":53.21,"t":"2024-12-30T05:00:00Z","v":100184,"vw":53.006157},{"c":53.12,"h":53.28,"l":52.92,"n":406,"o":53.25,"t":"2024-12-31T05:00:00Z","v":47372,"vw":53.081204},{"c":52.83,"h":53.3801,"l":52.63,"n":428,"o":53.13,"t":"2025-01-02T05:00:00Z","v":42034,"vw":52.942218},{"c":53.12,"h":53.1797,"l":52.79,"n":276,"o":52.99,"t":"2025-01-03T05:00:00Z","v":27301,"vw":53.019153},{"c":52.95,"h":53.37,"l":52.89,"n":381,"o":53.29,"t":"2025-01-06T05:00:00Z","v":22855,"vw":53.114752},{"c":52.84,"h":53.39,"l":52.6999,"n":244,"o":53.16,"t":"2025-01-07T05:00:00Z","v":22271,"vw":53.032664},{"c":52.975,"h":52.98,"l":52.58,"n":221,"o":52.68,"t":"2025-01-08T05:00:00Z","v":18230,"vw":52.829842},{"c":52.25,"h":52.67,"l":52.18,"n":351,"o":52.64,"t":"2025-01-10T05:00:00Z","v":27438,"vw":52.372862},{"c":52.48,"h":52.49,"l":52,"n":355,"o":52,"t":"2025-01-13T05:00:00Z","v":79425,"vw":52.333072},{"c":52.6,"h":52.69,"l":52.26,"n":292,"o":52.69,"t":"2025-01-14T05:00:00Z","v":33072,"vw":52.484859},{"c":53.1611,"h":53.25,"l":52.985,"n":240,"o":53.0412,"t":"2025-01-15T05:00:00Z","v":26787,"vw":53.167863},{"c":53.19,"h":53.3267,"l":52.98,"n":297,"o":53.19,"t":"2025-01-16T05:00:00Z","v":25942,"vw":53.186661},{"c":53.39,"h":53.62,"l":53.36,"n":380,"o":53.62,"t":"2025-01-17T05:00:00Z","v":48300,"vw":53.465215},{"c":53.81,"h":53.81,"l":53.41,"n":313,"o":53.49,"t":"2025-01-21T05:00:00Z","v":32228,"vw":53.730831},{"c":53.85,"h":53.94,"l":53.78,"n":278,"o":53.94,"t":"2025-01-22T05:00:00Z","v":30643,"vw":53.8816},{"c":54.14,"h":54.14,"l":53.67,"n":258,"o":53.67,"t":"2025-01-23T05:00:00Z","v":95671,"vw":54.011931},{"c":54.1116,"h":54.17,"l":53.96,"n":201,"o":53.96,"t":"2025-01-24T05:00:00Z","v":21684,"vw":54.101745},{"c":54.68,"h":54.7,"l":53.72,"n":333,"o":53.72,"t":"2025-01-27T05:00:00Z","v":40597,"vw":54.335294},{"c":54.5279,"h":54.78,"l":54.46,"n":293,"o":54.75,"t":"2025-01-28T05:00:00Z","v":28293,"vw":54.60021},{"c":54.4734,"h":54.7,"l":54.4474,"n":268,"o":54.59,"t":"2025-01-29T05:00:00Z","v":24669,"vw":54.630597},{"c":54.63,"h":54.74,"l":54.35,"n":249,"o":54.35,"t":"2025-01-30T05:00:00Z","v":33360,"vw":54.642265},{"c":54.51,"h":54.96,"l":54.4716,"n":288,"o":54.95,"t":"2025-01-31T05:00:00Z","v":46874,"vw":54.748181},{"c":54.39,"h":54.58,"l":53.74,"n":331,"o":53.74,"t":"2025-02-03T05:00:00Z","v":35660,"vw":54.261438},{"c":54.43,"h":54.43,"l":54.09,"n":282,"o":54.22,"t":"2025-02-04T05:00:00Z","v":39766,"vw":54.292504},{"c":54.53,"h":54.53,"l":54.099,"n":210,"o":54.35,"t":"2025-02-05T05:00:00Z","v":24366,"vw":54.343075},{"c":54.5517,"h":54.7128,"l":54.46,"n":149,"o":54.57,"t":"2025-02-06T05:00:00Z","v":10393,"vw":54.557397},{"c":54.1448,"h":54.7356,"l":54.1323,"n":164,"o":54.55,"t":"2025-02-07T05:00:00Z","v":12692,"vw":54.384073},{"c":54.59,"h":54.59,"l":54.39,"n":270,"o":54.42,"t":"2025-02-10T05:00:00Z","v":57668,"vw":54.484039},{"c":54.7703,"h":54.79,"l":54.36,"n":206,"o":54.36,"t":"2025-02-11T05:00:00Z","v":21962,"vw":54.640014},{"c":54.5401,"h":54.6297,"l":54.285,"n":230,"o":54.46,"t":"2025-02-12T05:00:00Z","v":18274,"vw":54.520899},{"c":55.0555,"h":55.07,"l":54.61,"n":176,"o":54.62,"t":"2025-02-13T05:00:00Z","v":20265,"vw":54.889539},{"c":54.77,"h":55.09,"l":54.77,"n":207,"o":54.92,"t":"2025-02-14T05:00:00Z","v":21472,"vw":54.887546},{"c":54.86,"h":54.86,"l":54.5701,"n":323,"o":54.65,"t":"2025-02-18T05:00:00Z","v":27391,"vw":54.728265},{"c":55.24,"h":55.24,"l":54.8,"n":248,"o":54.88,"t":"2025-02-19T05:00:00Z","v":24602,"vw":55.030313},{"c":55.1736,"h":55.1736,"l":54.9229,"n":269,"o":55.09,"t":"2025-02-20T05:00:00Z","v":20761,"vw":55.037963},{"c":54.76,"h":55.16,"l":54.74,"n":261,"o":55.16,"t":"2025-02-21T05:00:00Z","v":18933,"vw":54.912983},{"c":54.84,"h":55.0696,"l":54.781,"n":370,"o":54.93,"t":"2025-02-24T05:00:00Z","v":26734,"vw":54.921194},{"c":55.12,"h":55.1999,"l":54.9,"n":217,"o":54.9,"t":"2025-02-25T05:00:00Z","v":25705,"vw":55.067294},{"c":54.61,"h":55.07,"l":54.56,"n":229,"o":55.07,"t":"2025-02-26T05:00:00Z","v":16534,"vw":54.835835},{"c":54.54,"h":55.03,"l":54.49,"n":287,"o":54.77,"t":"2025-02-27T05:00:00Z","v":30760,"vw":54.919451},{"c":55.17,"h":55.19,"l":54.4201,"n":216,"o":54.57,"t":"2025-02-28T05:00:00Z","v":71854,"vw":54.614996},{"c":55,"h":55.505,"l":54.77,"n":264,"o":55.26,"t":"2025-03-03T05:00:00Z","v":24529,"vw":55.232183},{"c":54.32,"h":54.88,"l":54.2,"n":255,"o":54.88,"t":"2025-03-04T05:00:00Z","v":21113,"vw":54.580544},{"c":54.72,"h":54.8405,"l":54.07,"n":257,"o":54.37,"t":"2025-03-05T05:00:00Z","v":31594,"vw":54.376764},{"c":54.41,"h":54.68,"l":54.14,"n":269,"o":54.15,"t":"2025-03-06T05:00:00Z","v":18221,"vw":54.345671},{"c":54.85,"h":54.9173,"l":54.26,"n":243,"o":54.35,"t":"2025-03-07T05:00:00Z","v":28792,"vw":54.62927},{"c":54.02,"h":54.83,"l":53.72,"n":440,"o":54.36,"t":"2025-03-10T04:00:00Z","v":58034,"vw":54.305207},{"c":52.93,"h":53.88,"l":52.7654,"n":463,"o":53.88,"t":"2025-03-11T04:00:00Z","v":56498,"vw":53.239909},{"c":52.45,"h":53.005,"l":52.25,"n":251,"o":53.005,"t":"2025-03-12T04:00:00Z","v":46549,"vw":52.587481},{"c":51.94,"h":52.5574,"l":51.8574,"n":207,"o":52.47,"t":"2025-03-13T04:00:00Z","v":11728,"vw":52.138582},{"c":52.44,"h":52.46,"l":51.98,"n":247,"o":52.2,"t":"2025-03-14T04:00:00Z","v":24029,"vw":52.332887},{"c":52.93,"h":53.055,"l":52.28,"n":298,"o":52.28,"t":"2025-03-17T04:00:00Z","v":28446,"vw":52.761802},{"c":52.65,"h":52.96,"l":52.4804,"n":228,"o":52.96,"t":"2025-03-18T04:00:00Z","v":21247,"vw":52.634425},{"c":53.04,"h":53.17,"l":52.6747,"n":155,"o":52.86,"t":"2025-03-19T04:00:00Z","v":14490,"vw":52.948687},{"c":52.69,"h":53.03,"l":52.59,"n":204,"o":52.66,"t":"2025-03-20T04:00:00Z","v":44055,"vw":52.696495},{"c":52.62,"h":52.62,"l":52.25,"n":194,"o":52.5,"t":"2025-03-21T04:00:00Z","v":15068,"vw":52.446739},{"c":53.13,"h":53.2,"l":52.9393,"n":337,"o":53,"t":"2025-03-24T04:00:00Z","v":26873,"vw":53.123333},{"c":53.08,"h":53.34,"l":52.87,"n":260,"o":53.34,"t":"2025-03-25T04:00:00Z","v":22699,"vw":53.055479},{"c":53.22,"h":53.4443,"l":53.1,"n":218,"o":53.11,"t":"2025-03-26T04:00:00Z","v":20135,"vw":53.203753},{"c":53.37,"h":53.4891,"l":53.17,"n":206,"o":53.24,"t":"2025-03-27T04:00:00Z","v":15277,"vw":53.378184},{"c":52.59,"h":53.22,"l":52.59,"n":213,"o":53.22,"t":"2025-03-28T04:00:00Z","v":20137,"vw":52.805011},{"c":53.22,"h":53.39,"l":52.21,"n":221,"o":52.21,"t":"2025-03-31T04:00:00Z","v":31012,"vw":52.704036},{"c":53.05,"h":53.2619,"l":52.76,"n":427,"o":53.16,"t":"2025-04-01T04:00:00Z","v":42940,"vw":53.023906},{"c":53.18,"h":53.27,"l":52.775,"n":199,"o":52.78,"t":"2025-04-02T04:00:00Z","v":14115,"vw":53.044446},{"c":51.81,"h":52.49,"l":51.78,"n":422,"o":51.78,"t":"2025-04-03T04:00:00Z","v":60488,"vw":52.151891},{"c":49.1,"h":51.1,"l":49.045,"n":681,"o":50.75,"t":"2025-04-04T04:00:00Z","v":92703,"vw":49.964946},{"c":48.54,"h":49.95,"l":47.1903,"n":606,"o":47.79,"t":"2025-04-07T04:00:00Z","v":85900,"vw":48.395376},{"c":47.97,"h":50.01,"l":47.36,"n":497,"o":49.7,"t":"2025-04-08T04:00:00Z","v":50853,"vw":49.00613},{"c":50.94,"h":51.0856,"l":47.46,"n":407,"o":47.55,"t":"2025-04-09T04:00:00Z","v":41549,"vw":48.802325},{"c":49.92,"h":50.42,"l":48.855,"n":301,"o":50.26,"t":"2025-04-10T04:00:00Z","v":39962,"vw":49.878906},{"c":50.69,"h":50.8255,"l":49.58,"n":231,"o":49.71,"t":"2025-04-11T04:00:00Z","v":29117,"vw":50.171648},{"c":51.32,"h":51.57,"l":50.95,"n":302,"o":51.48,"t":"2025-04-14T04:00:00Z","v":24221,"vw":51.246109},{"c":51.05,"h":51.5,"l":50.9936,"n":257,"o":51.41,"t":"2025-04-15T04:00:00Z","v":20751,"vw":51.199948},{"c":50.16,"h":51.0453,"l":49.8741,"n":236,"o":50.92,"t":"2025-04-16T04:00:00Z","v":48865,"vw":50.635555},{"c":50.32,"h":50.74,"l":50.06,"n":132,"o":50.06,"t":"2025-04-17T04:00:00Z","v":14111,"vw":50.312475},{"c":49.34,"h":49.94,"l":48.89,"n":291,"o":49.94,"t":"2025-04-21T04:00:00Z","v":22400,"vw":49.261216},{"c":50.42,"h":50.46,"l":49.82,"n":269,"o":49.84,"t":"2025-04-22T04:00:00Z","v":22158,"vw":50.156336},{"c":50.67,"h":51.43,"l":50.5425,"n":251,"o":51.135,"t":"2025-04-23T04:00:00Z","v":33093,"vw":51.034979},{"c":51.03,"h":51.03,"l":50.29,"n":185,"o":50.39,"t":"2025-04-24T04:00:00Z","v":12292,"vw":50.87097},{"c":51.1,"h":51.1,"l":50.7,"n":166,"o":50.93,"t":"2025-04-25T04:00:00Z","v":13200,"vw":50.909468},{"c":51.19,"h":51.3,"l":50.89,"n":329,"o":51.29,"t":"2025-04-28T04:00:00Z","v":43828,"vw":51.229518},{"c":51.56,"h":51.635,"l":51.05,"n":251,"o":51.29,"t":"2025-04-29T04:00:00Z","v":15874,"vw":51.447972},{"c":51.86,"h":51.935,"l":50.78,"n":282,"o":51.26,"t":"2025-04-30T04:00:00Z","v":30307,"vw":51.232195},{"c":51.69,"h":52.1,"l":51.68,"n":314,"o":51.86,"t":"2025-05-01T04:00:00Z","v":75335,"vw":51.959944},{"c":52.33,"h":52.4085,"l":52.04,"n":230,"o":52.04,"t":"2025-05-02T04:00:00Z","v":33562,"vw":52.316603},{"c":52.23,"h":52.425,"l":51.97,"n":258,"o":51.97,"t":"2025-05-05T04:00:00Z","v":39174,"vw":52.2557},{"c":51.85,"h":52.09,"l":51.81,"n":207,"o":51.91,"t":"2025-05-06T04:00:00Z","v":21634,"vw":51.932427},{"c":52,"h":52.16,"l":51.71,"n":260,"o":52.06,"t":"2025-05-07T04:00:00Z","v":33877,"vw":51.941945},{"c":52.04,"h":52.54,"l":51.95,"n":290,"o":52.03,"t":"2025-05-08T04:00:00Z","v":26016,"vw":52.331799},{"c":51.86,"h":52.1,"l":51.85,"n":234,"o":52.1,"t":"2025-05-09T04:00:00Z","v":17896,"vw":51.950074},{"c":53.06,"h":53.1,"l":52.7,"n":353,"o":53.01,"t":"2025-05-12T04:00:00Z","v":47105,"vw":52.788097},{"c":52.67,"h":53.014,"l":52.67,"n":279,"o":53,"t":"2025-05-13T04:00:00Z","v":24313,"vw":52.856977},{"c":52.42,"h":52.72,"l":52.385,"n":213,"o":52.72,"t":"2025-05-14T04:00:00Z","v":19335,"vw":52.452861},{"c":53.21,"h":53.21,"l":52.52,"n":259,"o":52.52,"t":"2025-05-15T04:00:00Z","v":31105,"vw":52.898185},{"c":53.56,"h":53.5666,"l":53.23,"n":211,"o":53.23,"t":"2025-05-16T04:00:00Z","v":18120,"vw":53.342185},{"c":53.805,"h":53.85,"l":53.2,"n":188,"o":53.2,"t":"2025-05-19T04:00:00Z","v":15923,"vw":53.724397},{"c":53.68,"h":53.8515,"l":53.4803,"n":183,"o":53.7443,"t":"2025-05-20T04:00:00Z","v":13380,"vw":53.646603},{"c":53.03,"h":53.5753,"l":52.9405,"n":233,"o":53.28,"t":"2025-05-21T04:00:00Z","v":19603,"vw":53.215622},{"c":52.8,"h":53.04,"l":52.7201,"n":225,"o":52.99,"t":"2025-05-22T04:00:00Z","v":19048,"vw":52.893205},{"c":52.44,"h":52.61,"l":52.25,"n":190,"o":52.27,"t":"2025-05-23T04:00:00Z","v":16033,"vw":52.439143},{"c":53.3,"h":53.3,"l":52.8334,"n":295,"o":52.99,"t":"2025-05-27T04:00:00Z","v":23539,"vw":53.178896},{"c":53.02,"h":53.37,"l":52.98,"n":181,"o":53.37,"t":"2025-05-28T04:00:00Z","v":21813,"vw":53.155915},{"c":53.093,"h":53.22,"l":52.9,"n":182,"o":53.22,"t":"2025-05-29T04:00:00Z","v":18256,"vw":53.041825},{"c":53.34,"h":53.44,"l":52.9,"n":160,"o":53.13,"t":"2025-05-30T04:00:00Z","v":11670,"vw":53.190565},{"c":53.36,"h":53.36,"l":52.835,"n":254,"o":53.1,"t":"2025-06-02T04:00:00Z","v":34678,"vw":53.037239},{"c":53.56,"h":53.57,"l":53.17,"n":266,"o":53.33,"t":"2025-06-03T04:00:00Z","v":23785,"vw":53.447846},{"c":53.57,"h":53.78,"l":53.57,"n":200,"o":53.64,"t":"2025-06-04T04:00:00Z","v":19124,"vw":53.702544},{"c":53.46,"h":53.79,"l":53.3836,"n":237,"o":53.79,"t":"2025-06-05T04:00:00Z","v":17006,"vw":53.528208},{"c":53.9,"h":53.9976,"l":53.73,"n":195,"o":53.78,"t":"2025-06-06T04:00:00Z","v":17664,"vw":53.893813},{"c":53.69,"h":53.86,"l":53.57,"n":264,"o":53.86,"t":"2025-06-09T04:00:00Z","v":24856,"vw":53.773785},{"c":53.99,"h":54.02,"l":53.61,"n":181,"o":53.61,"t":"2025-06-10T04:00:00Z","v":14681,"vw":53.860126},{"c":53.78,"h":54.09,"l":53.64,"n":215,"o":54.09,"t":"2025-06-11T04:00:00Z","v":37710,"vw":53.871669},{"c":54,"h":54,"l":53.703,"n":152,"o":53.7393,"t":"2025-06-12T04:00:00Z","v":13252,"vw":53.893149},{"c":53.31,"h":53.75,"l":53.22,"n":236,"o":53.68,"t":"2025-06-13T04:00:00Z","v":18036,"vw":53.459599},{"c":53.49,"h":53.74,"l":53.37,"n":187,"o":53.45,"t":"2025-06-16T04:00:00Z","v":16162,"vw":53.536046},{"c":52.96,"h":53.2802,"l":52.9,"n":194,"o":53.14,"t":"2025-06-17T04:00:00Z","v":15259,"vw":53.089402},{"c":52.564,"h":53.0794,"l":52.55,"n":213,"o":52.96,"t":"2025-06-18T04:00:00Z","v":19317,"vw":52.814601},{"c":52.31,"h":52.6727,"l":52.2543,"n":296,"o":52.52,"t":"2025-06-20T04:00:00Z","v":16121,"vw":52.368046},{"c":52.92,"h":52.93,"l":52.28,"n":208,"o":52.28,"t":"2025-06-23T04:00:00Z","v":13159,"vw":52.628054},{"c":53.45,"h":53.5091,"l":53.125,"n":247,"o":53.39,"t":"2025-06-24T04:00:00Z","v":15905,"vw":53.328697},{"c":53.14,"h":53.57,"l":53.1376,"n":227,"o":53.57,"t":"2025-06-25T04:00:00Z","v":30568,"vw":53.26843},{"c":53.28,"h":53.34,"l":53.14,"n":202,"o":53.27,"t":"2025-06-26T04:00:00Z","v":30505,"vw":53.20238},{"c":53.61,"h":53.7393,"l":53.39,"n":192,"o":53.39,"t":"2025-06-27T04:00:00Z","v":10462,"vw":53.564977},{"c":53.97,"h":54.025,"l":53.688,"n":373,"o":53.72,"t":"2025-06-30T04:00:00Z","v":20976,"vw":53.809285},{"c":54.54,"h":54.665,"l":54.05,"n":258,"o":54.05,"t":"2025-07-01T04:00:00Z","v":34165,"vw":54.501043},{"c":54.46,"h":54.49,"l":54.3243,"n":194,"o":54.41,"t":"2025-07-02T04:00:00Z","v":11445,"vw":54.386354},{"c":54.7637,"h":54.82,"l":54.48,"n":126,"o":54.48,"t":"2025-07-03T04:00:00Z","v":16720,"vw":54.73117},{"c":54.39,"h":54.74,"l":54.175,"n":325,"o":54.74,"t":"2025-07-07T04:00:00Z","v":21235,"vw":54.444939},{"c":54.31,"h":54.4787,"l":54.2453,"n":205,"o":54.29,"t":"2025-07-08T04:00:00Z","v":15003,"vw":54.35764},{"c":54.5,"h":54.5394,"l":54.1701,"n":219,"o":54.5192,"t":"2025-07-09T04:00:00Z","v":24389,"vw":54.370673},{"c":54.6104,"h":54.7599,"l":54.37,"n":151,"o":54.37,"t":"2025-07-10T04:00:00Z","v":9181,"vw":54.691889},{"c":54.19,"h":54.33,"l":54.1,"n":242,"o":54.33,"t":"2025-07-11T04:00:00Z","v":14757,"vw":54.194956},{"c":54.28,"h":54.3,"l":54.01,"n":278,"o":54.01,"t":"2025-07-14T04:00:00Z","v":24048,"vw":54.21952},{"c":53.7797,"h":54.28,"l":53.7797,"n":393,"o":54.28,"t":"2025-07-15T04:00:00Z","v":46345,"vw":53.967338},{"c":54.09,"h":54.1301,"l":53.6726,"n":292,"o":53.98,"t":"2025-07-16T04:00:00Z","v":26070,"vw":53.915504},{"c":54.25,"h":54.3199,"l":54,"n":496,"o":54,"t":"2025-07-17T04:00:00Z","v":91869,"vw":54.17974},{"c":54.15,"h":54.374,"l":54.11,"n":184,"o":54.32,"t":"2025-07-18T04:00:00Z","v":13066,"vw":54.223061},{"c":54.32,"h":54.54,"l":54.13,"n":499,"o":54.13,"t":"2025-07-21T04:00:00Z","v":102366,"vw":54.47818},{"c":54.68,"h":54.76,"l":54.21,"n":310,"o":54.21,"t":"2025-07-22T04:00:00Z","v":55155,"vw":54.467105},{"c":54.88,"h":54.88,"l":54.6,"n":274,"o":54.82,"t":"2025-07-23T04:00:00Z","v":18779,"vw":54.769492},{"c":54.73,"h":54.89,"l":54.73,"n":198,"o":54.75,"t":"2025-07-24T04:00:00Z","v":15069,"vw":54.820809},{"c":54.84,"h":54.89,"l":54.65,"n":229,"o":54.65,"t":"2025-07-25T04:00:00Z","v":23866,"vw":54.79988},{"c":54.62,"h":54.7785,"l":54.5299,"n":399,"o":54.74,"t":"2025-07-28T04:00:00Z","v":24115,"vw":54.651191},{"c":54.4899,"h":54.63,"l":54.41,"n":358,"o":54.63,"t":"2025-07-29T04:00:00Z","v":61599,"vw":54.517601},{"c":54.1801,"h":54.61,"l":54.03,"n":320,"o":54.61,"t":"2025-07-30T04:00:00Z","v":22308,"vw":54.41937},{"c":53.83,"h":54.49,"l":53.83,"n":254,"o":54.38,"t":"2025-07-31T04:00:00Z","v":22374,"vw":54.292165},{"c":53.48,"h":53.83,"l":53.38,"n":354,"o":53.83,"t":"2025-08-01T04:00:00Z","v":33369,"vw":53.480269},{"c":54.21,"h":54.21,"l":53.54,"n":294,"o":53.54,"t":"2025-08-04T04:00:00Z","v":32128,"vw":53.973538},{"c":54.0321,"h":54.22,"l":54.0301,"n":227,"o":54.12,"t":"2025-08-05T04:00:00Z","v":17648,"vw":54.125908},{"c":54.39,"h":54.5,"l":54.1402,"n":246,"o":54.21,"t":"2025-08-06T04:00:00Z","v":27488,"vw":54.412753},{"c":54.2866,"h":54.7,"l":54.13,"n":294,"o":54.7,"t":"2025-08-07T04:00:00Z","v":31222,"vw":54.257317},{"c":54.785,"h":54.84,"l":54.41,"n":194,"o":54.41,"t":"2025-08-08T04:00:00Z","v":10862,"vw":54.733021},{"c":54.69,"h":54.8301,"l":54.5804,"n":257,"o":54.77,"t":"2025-08-11T04:00:00Z","v":22842,"vw":54.704493},{"c":55.1144,"h":55.1144,"l":54.8,"n":229,"o":54.8,"t":"2025-08-12T04:00:00Z","v":19932,"vw":55.021662},{"c":55.6184,"h":55.6184,"l":55.3,"n":226,"o":55.3,"t":"2025-08-13T04:00:00Z","v":15955,"vw":55.489364},{"c":55.53,"h":55.547,"l":55.3376,"n":252,"o":55.36,"t":"2025-08-14T04:00:00Z","v":17304,"vw":55.455939},{"c":55.53,"h":55.6961,"l":55.49,"n":242,"o":55.66,"t":"2025-08-15T04:00:00Z","v":15209,"vw":55.615231},{"c":55.47,"h":55.63,"l":55.47,"n":323,"o":55.48,"t":"2025-08-18T04:00:00Z","v":33072,"vw":55.567128},{"c":55.74,"h":56.0117,"l":55.53,"n":290,"o":55.53,"t":"2025-08-19T04:00:00Z","v":16896,"vw":55.797822},{"c":55.79,"h":56.1227,"l":55.73,"n":219,"o":55.98,"t":"2025-08-20T04:00:00Z","v":14352,"vw":55.906302},{"c":55.62,"h":55.7354,"l":55.55,"n":285,"o":55.585,"t":"2025-08-21T04:00:00Z","v":17157,"vw":55.634373},{"c":56.22,"h":56.37,"l":55.76,"n":262,"o":55.76,"t":"2025-08-22T04:00:00Z","v":17033,"vw":56.224044},{"c":55.83,"h":56.18,"l":55.83,"n":335,"o":56.18,"t":"2025-08-25T04:00:00Z","v":32630,"vw":55.923293},{"c":55.8566,"h":55.8699,"l":55.6801,"n":349,"o":55.75,"t":"2025-08-26T04:00:00Z","v":27221,"vw":55.752554},{"c":55.89,"h":55.9999,"l":55.74,"n":225,"o":55.74,"t":"2025-08-27T04:00:00Z","v":9835,"vw":55.903799},{"c":55.94,"h":55.97,"l":55.76,"n":258,"o":55.91,"t":"2025-08-28T04:00:00Z","v":8614,"vw":55.860983},{"c":56.03,"h":56.075,"l":55.8601,"n":141,"o":55.93,"t":"2025-08-29T04:00:00Z","v":10127,"vw":55.968083},{"c":55.805,"h":55.8183,"l":55.53,"n":259,"o":55.74,"t":"2025-09-02T04:00:00Z","v":14054,"vw":55.705691},{"c":56.05,"h":56.0506,"l":55.88,"n":153,"o":55.96,"t":"2025-09-03T04:00:00Z","v":17179,"vw":55.926928},{"c":56.35,"h":56.35,"l":56.03,"n":249,"o":56.03,"t":"2025-09-04T04:00:00Z","v":54557,"vw":56.244899},{"c":56.23,"h":56.6,"l":56.005,"n":203,"o":56.44,"t":"2025-09-05T04:00:00Z","v":9217,"vw":56.221117},{"c":56.1909,"h":56.1909,"l":55.9314,"n":332,"o":56.14,"t":"2025-09-08T04:00:00Z","v":18641,"vw":56.06822},{"c":56.19,"h":56.2299,"l":56.0501,"n":210,"o":56.14,"t":"2025-09-09T04:00:00Z","v":29956,"vw":56.146757},{"c":56.0247,"h":56.2,"l":55.88,"n":165,"o":56.0924,"t":"2025-09-10T04:00:00Z","v":10762,"vw":55.977458},{"c":56.563,"h":56.6,"l":56.06,"n":191,"o":56.06,"t":"2025-09-11T04:00:00Z","v":17437,"vw":56.421946},{"c":56.295,"h":56.45,"l":56.295,"n":280,"o":56.43,"t":"2025-09-12T04:00:00Z","v":20721,"vw":56.382029},{"c":56.32,"h":56.476,"l":56.215,"n":189,"o":56.37,"t":"2025-09-15T04:00:00Z","v":15020,"vw":56.283819},{"c":56.2557,"h":56.38,"l":56.19,"n":173,"o":56.32,"t":"2025-09-16T04:00:00Z","v":24156,"vw":56.285493},{"c":56.4402,"h":56.7,"l":56.22,"n":203,"o":56.4,"t":"2025-09-17T04:00:00Z","v":15307,"vw":56.48239},{"c":56.1963,"h":56.445,"l":56.12,"n":222,"o":56.4048,"t":"2025-09-18T04:00:00Z","v":19610,"vw":56.244248},{"c":56.3406,"h":56.39,"l":56.1488,"n":198,"o":56.29,"t":"2025-09-19T04:00:00Z","v":15521,"vw":56.279503},{"c":56.4,"h":56.4586,"l":56.22,"n":340,"o":56.22,"t":"2025-09-22T04:00:00Z","v":26026,"vw":56.393209},{"c":56.21,"h":56.54,"l":56.12,"n":272,"o":56.42,"t":"2025-09-23T04:00:00Z","v":20849,"vw":56.252354},{"c":56.11,"h":56.21,"l":56.0708,"n":233,"o":56.19,"t":"2025-09-24T04:00:00Z","v":19874,"vw":56.126752},{"c":55.8636,"h":56.0772,"l":55.69,"n":265,"o":56.07,"t":"2025-09-25T04:00:00Z","v":23701,"vw":55.897789},{"c":56.21,"h":56.2505,"l":55.96,"n":169,"o":55.96,"t":"2025-09-26T04:00:00Z","v":14007,"vw":56.169976},{"c":56.28,"h":56.3085,"l":56.165,"n":282,"o":56.29,"t":"2025-09-29T04:00:00Z","v":39101,"vw":56.25743},{"c":56.54,"h":56.56,"l":56.2,"n":210,"o":56.2,"t":"2025-09-30T04:00:00Z","v":21775,"vw":56.440917},{"c":56.58,"h":56.6498,"l":56.3338,"n":253,"o":56.36,"t":"2025-10-01T04:00:00Z","v":27541,"vw":56.466722},{"c":56.5,"h":56.605,"l":56.335,"n":287,"o":56.43,"t":"2025-10-02T04:00:00Z","v":23669,"vw":56.499269},{"c":56.7,"h":56.93,"l":56.48,"n":411,"o":56.48,"t":"2025-10-03T04:00:00Z","v":69992,"vw":56.797249},{"c":56.71,"h":56.73,"l":56.5052,"n":297,"o":56.73,"t":"2025-10-06T04:00:00Z","v":26026,"vw":56.637082},{"c":56.6431,"h":56.74,"l":56.575,"n":305,"o":56.69,"t":"2025-10-07T04:00:00Z","v":29803,"vw":56.644224},{"c":56.62,"h":56.7484,"l":56.51,"n":339,"o":56.67,"t":"2025-10-08T04:00:00Z","v":49687,"vw":56.61489},{"c":56.219,"h":56.74,"l":56.165,"n":331,"o":56.74,"t":"2025-10-09T04:00:00Z","v":26639,"vw":56.384841},{"c":55.5,"h":56.46,"l":55.45,"n":292,"o":56.45,"t":"2025-10-10T04:00:00Z","v":20219,"vw":55.963312},{"c":55.7,"h":55.85,"l":55.5336,"n":322,"o":55.67,"t":"2025-10-13T04:00:00Z","v":31400,"vw":55.710853},{"c":56.225,"h":56.32,"l":55.36,"n":279,"o":55.36,"t":"2025-10-14T04:00:00Z","v":21733,"vw":56.023344},{"c":56.0975,"h":56.53,"l":55.734,"n":293,"o":56.29,"t":"2025-10-15T04:00:00Z","v":17626,"vw":56.314635},{"c":55.453,"h":56.12,"l":55.3093,"n":246,"o":56.12,"t":"2025-10-16T04:00:00Z","v":14419,"vw":55.59999},{"c":56.01,"h":56.105,"l":55.42,"n":211,"o":55.42,"t":"2025-10-17T04:00:00Z","v":22133,"vw":55.802113},{"c":56.45,"h":56.51,"l":56.184,"n":232,"o":56.2,"t":"2025-10-20T04:00:00Z","v":17538,"vw":56.372545},{"c":56.6467,"h":56.72,"l":56.44,"n":191,"o":56.44,"t":"2025-10-21T04:00:00Z","v":12810,"vw":56.605038},{"c":56.4,"h":56.71,"l":56.3803,"n":303,"o":56.55,"t":"2025-10-22T04:00:00Z","v":39864,"vw":56.457057},{"c":56.27,"h":56.4204,"l":56.19,"n":377,"o":56.28,"t":"2025-10-23T04:00:00Z","v":42406,"vw":56.328814},{"c":56.406,"h":56.54,"l":56.38,"n":244,"o":56.4755,"t":"2025-10-24T04:00:00Z","v":12994,"vw":56.481787},{"c":56.87,"h":56.87,"l":56.54,"n":447,"o":56.54,"t":"2025-10-27T04:00:00Z","v":31571,"vw":56.74789},{"c":56.64,"h":56.95,"l":56.64,"n":288,"o":56.93,"t":"2025-10-28T04:00:00Z","v":28543,"vw":56.818719},{"c":56.07,"h":56.62,"l":55.9,"n":488,"o":56.62,"t":"2025-10-29T04:00:00Z","v":50258,"vw":56.283713},{"c":56.16,"h":56.49,"l":55.96,"n":269,"o":55.96,"t":"2025-10-30T04:00:00Z","v":42524,"vw":56.328726},{"c":55.99,"h":56.13,"l":55.83,"n":265,"o":56.01,"t":"2025-10-31T04:00:00Z","v":20395,"vw":55.930313},{"c":55.64,"h":55.98,"l":55.36,"n":432,"o":55.98,"t":"2025-11-03T05:00:00Z","v":41815,"vw":55.574878},{"c":55.71,"h":55.72,"l":55.39,"n":279,"o":55.39,"t":"2025-11-04T05:00:00Z","v":21859,"vw":55.614224},{"c":55.9614,"h":55.99,"l":55.65,"n":353,"o":55.74,"t":"2025-11-05T05:00:00Z","v":30145,"vw":55.879208},{"c":55.54,"h":55.86,"l":55.48,"n":308,"o":55.78,"t":"2025-11-06T05:00:00Z","v":33659,"vw":55.595841},{"c":55.66,"h":55.67,"l":55.4,"n":444,"o":55.56,"t":"2025-11-07T05:00:00Z","v":60927,"vw":55.583874},{"c":55.92,"h":55.92,"l":55.5126,"n":263,"o":55.795,"t":"2025-11-10T05:00:00Z","v":21390,"vw":55.722872},{"c":56.57,"h":56.58,"l":55.9,"n":284,"o":55.9,"t":"2025-11-11T05:00:00Z","v":31637,"vw":56.36458},{"c":56.73,"h":56.8,"l":56.54,"n":260,"o":56.62,"t":"2025-11-12T05:00:00Z","v":22032,"vw":56.695052},{"c":56.43,"h":56.85,"l":56.42,"n":432,"o":56.68,"t":"2025-11-13T05:00:00Z","v":22927,"vw":56.618161},{"c":56.18,"h":56.3718,"l":56,"n":312,"o":56.21,"t":"2025-11-14T05:00:00Z","v":13284,"vw":56.20143},{"c":55.8,"h":56.355,"l":55.75,"n":324,"o":56.19,"t":"2025-11-17T05:00:00Z","v":13074,"vw":55.978107},{"c":55.59,"h":55.78,"l":55.383,"n":339,"o":55.58,"t":"2025-11-18T05:00:00Z","v":24097,"vw":55.570334},{"c":55.6,"h":55.925,"l":55.441,"n":268,"o":55.57,"t":"2025-11-19T05:00:00Z","v":27601,"vw":55.645844},{"c":55.24,"h":56.0351,"l":55.24,"n":341,"o":55.96,"t":"2025-11-20T05:00:00Z","v":36629,"vw":55.47522},{"c":56.27,"h":56.58,"l":55.43,"n":233,"o":55.43,"t":"2025-11-21T05:00:00Z","v":18954,"vw":56.245186},{"c":56.27,"h":56.5131,"l":56.22,"n":455,"o":56.44,"t":"2025-11-24T05:00:00Z","v":37438,"vw":56.396004},{"c":57.11,"h":57.1634,"l":56.42,"n":306,"o":56.42,"t":"2025-11-25T05:00:00Z","v":40983,"vw":57.034783},{"c":57.33,"h":57.41,"l":57.16,"n":246,"o":57.16,"t":"2025-11-26T05:00:00Z","v":17404,"vw":57.324239},{"c":57.48,"h":57.52,"l":57.25,"n":174,"o":57.33,"t":"2025-11-28T05:00:00Z","v":9155,"vw":57.38581},{"c":57.19,"h":57.495,"l":57.14,"n":279,"o":57.33,"t":"2025-12-01T05:00:00Z","v":19892,"vw":57.334036},{"c":57.22,"h":57.352,"l":56.97,"n":206,"o":57.15,"t":"2025-12-02T05:00:00Z","v":11227,"vw":57.147321},{"c":57.645,"h":57.735,"l":57.15,"n":202,"o":57.15,"t":"2025-12-03T05:00:00Z","v":11891,"vw":57.615337},{"c":57.34,"h":57.8265,"l":57.22,"n":250,"o":57.76,"t":"2025-12-04T05:00:00Z","v":18279,"vw":57.451042},{"c":57.46,"h":57.59,"l":57.38,"n":205,"o":57.38,"t":"2025-12-05T05:00:00Z","v":16556,"vw":57.490655},{"c":57.08,"h":57.4,"l":56.99,"n":225,"o":57.4,"t":"2025-12-08T05:00:00Z","v":18318,"vw":57.198025},{"c":56.92,"h":57.22,"l":56.92,"n":213,"o":57.03,"t":"2025-12-09T05:00:00Z","v":12965,"vw":57.072811},{"c":57.35,"h":57.46,"l":56.86,"n":176,"o":56.86,"t":"2025-12-10T05:00:00Z","v":11125,"vw":57.131081},{"c":57.85,"h":57.9465,"l":57.47,"n":217,"o":57.47,"t":"2025-12-11T05:00:00Z","v":35571,"vw":57.763202},{"c":57.96,"h":58.12,"l":57.86,"n":240,"o":57.94,"t":"2025-12-12T05:00:00Z","v":21314,"vw":57.932233},{"c":58.16,"h":58.21,"l":57.98,"n":349,"o":58.06,"t":"2025-12-15T05:00:00Z","v":23416,"vw":58.058639},{"c":57.81,"h":58.15,"l":57.655,"n":278,"o":58.15,"t":"2025-12-16T05:00:00Z","v":25182,"vw":57.892453},{"c":57.75,"h":58.04,"l":57.74,"n":286,"o":57.81,"t":"2025-12-17T05:00:00Z","v":26662,"vw":57.870676},{"c":57.69,"h":57.99,"l":57.59,"n":277,"o":57.75,"t":"2025-12-18T05:00:00Z","v":18235,"vw":57.788732},{"c":57.72,"h":57.86,"l":57.63,"n":186,"o":57.63,"t":"2025-12-19T05:00:00Z","v":25639,"vw":57.757309},{"c":57.95,"h":58.065,"l":57.75,"n":279,"o":57.75,"t":"2025-12-22T05:00:00Z","v":19174,"vw":57.967241},{"c":58.01,"h":58.02,"l":57.83,"n":254,"o":57.83,"t":"2025-12-23T05:00:00Z","v":17679,"vw":57.943862},{"c":58.28,"h":58.335,"l":57.96,"n":149,"o":57.96,"t":"2025-12-24T05:00:00Z","v":6713,"vw":58.239786},{"c":58.23,"h":58.2471,"l":58.14,"n":184,"o":58.22,"t":"2025-12-26T05:00:00Z","v":8436,"vw":58.181754},{"c":58.16,"h":58.27,"l":58.0702,"n":218,"o":58.13,"t":"2025-12-29T05:00:00Z","v":9524,"vw":58.17002},{"c":58.07,"h":58.16,"l":58.01,"n":241,"o":58.1,"t":"2025-12-30T05:00:00Z","v":11592,"vw":58.099572},{"c":57.7,"h":58.02,"l":57.7,"n":212,"o":58.02,"t":"2025-12-31T05:00:00Z","v":15081,"vw":57.869563},{"c":57.44,"h":57.69,"l":57.29,"n":313,"o":57.69,"t":"2026-01-02T05:00:00Z","v":25398,"vw":57.467538},{"c":57.71,"h":57.88,"l":57.34,"n":393,"o":57.34,"t":"2026-01-05T05:00:00Z","v":84180,"vw":57.660631},{"c":58.2,"h":58.235,"l":57.58,"n":360,"o":57.6,"t":"2026-01-06T05:00:00Z","v":44677,"vw":58.02718},{"c":57.96,"h":58.42,"l":57.96,"n":235,"o":58.28,"t":"2026-01-07T05:00:00Z","v":35274,"vw":58.096967},{"c":58.51,"h":58.62,"l":57.86,"n":413,"o":57.86,"t":"2026-01-08T05:00:00Z","v":30465,"vw":58.508939},{"c":58.7,"h":58.83,"l":58.52,"n":266,"o":58.52,"t":"2026-01-09T05:00:00Z","v":16940,"vw":58.69591},{"c":58.7796,"h":58.795,"l":58.53,"n":231,"o":58.53,"t":"2026-01-12T05:00:00Z","v":20566,"vw":58.663685},{"c":58.55,"h":58.71,"l":58.2908,"n":247,"o":58.71,"t":"2026-01-13T05:00:00Z","v":18877,"vw":58.477864},{"c":58.7777,"h":58.78,"l":58.39,"n":191,"o":58.39,"t":"2026-01-14T05:00:00Z","v":17690,"vw":58.629652},{"c":58.78,"h":58.95,"l":58.71,"n":265,"o":58.95,"t":"2026-01-15T05:00:00Z","v":41390,"vw":58.8457},{"c":58.66,"h":58.7799,"l":58.57,"n":245,"o":58.74,"t":"2026-01-16T05:00:00Z","v":20110,"vw":58.702501},{"c":57.8,"h":58.175,"l":57.7,"n":336,"o":58.02,"t":"2026-01-20T05:00:00Z","v":26392,"vw":57.947596},{"c":58.33,"h":58.48,"l":57.84,"n":274,"o":57.84,"t":"2026-01-21T05:00:00Z","v":43994,"vw":58.098035},{"c":58.303,"h":58.5892,"l":58.23,"n":319,"o":58.34,"t":"2026-01-22T05:00:00Z","v":31690,"vw":58.349004},{"c":58.28,"h":58.31,"l":58.12,"n":203,"o":58.25,"t":"2026-01-23T05:00:00Z","v":29228,"vw":58.261296},{"c":58.68,"h":58.7299,"l":58.45,"n":386,"o":58.45,"t":"2026-01-26T05:00:00Z","v":445614,"vw":58.687252},{"c":58.52,"h":58.64,"l":58.48,"n":333,"o":58.63,"t":"2026-01-27T05:00:00Z","v":53459,"vw":58.562412},{"c":58.4,"h":58.575,"l":58.27,"n":810,"o":58.4,"t":"2026-01-28T05:00:00Z","v":29493,"vw":58.422105},{"c":58.47,"h":58.47,"l":58.12,"n":240,"o":58.41,"t":"2026-01-29T05:00:00Z","v":18301,"vw":58.31112},{"c":58.665,"h":58.7,"l":58.21,"n":351,"o":58.38,"t":"2026-01-30T05:00:00Z","v":58086,"vw":58.415507},{"c":59.42,"h":59.48,"l":58.71,"n":394,"o":58.71,"t":"2026-02-02T05:00:00Z","v":59535,"vw":59.209375},{"c":59.135,"h":59.55,"l":59.0095,"n":333,"o":59.15,"t":"2026-02-03T05:00:00Z","v":24573,"vw":59.280622},{"c":59.53,"h":59.8,"l":59.36,"n":245,"o":59.36,"t":"2026-02-04T05:00:00Z","v":20359,"vw":59.596347},{"c":59.28,"h":59.55,"l":59.23,"n":243,"o":59.42,"t":"2026-02-05T05:00:00Z","v":14750,"vw":59.410088},{"c":59.77,"h":59.85,"l":59.515,"n":208,"o":59.57,"t":"2026-02-06T05:00:00Z","v":22742,"vw":59.651544},{"c":59.4675,"h":59.6394,"l":59.26,"n":683,"o":59.63,"t":"2026-02-09T05:00:00Z","v":30016,"vw":59.423809},{"c":59.52,"h":59.729,"l":59.41,"n":188,"o":59.41,"t":"2026-02-10T05:00:00Z","v":15583,"vw":59.608577},{"c":59.4911,"h":59.5898,"l":59.365,"n":164,"o":59.53,"t":"2026-02-11T05:00:00Z","v":11985,"vw":59.504549},{"c":58.92,"h":59.55,"l":58.89,"n":245,"o":59.55,"t":"2026-02-12T05:00:00Z","v":23324,"vw":59.262268},{"c":58.94,"h":59.22,"l":58.835,"n":206,"o":58.87,"t":"2026-02-13T05:00:00Z","v":26372,"vw":59.059692},{"c":58.9,"h":59.0534,"l":58.6475,"n":297,"o":58.95,"t":"2026-02-17T05:00:00Z","v":35796,"vw":58.888172},{"c":59.13,"h":59.18,"l":58.97,"n":211,"o":58.97,"t":"2026-02-18T05:00:00Z","v":18480,"vw":59.089941},{"c":58.8,"h":58.99,"l":58.65,"n":243,"o":58.87,"t":"2026-02-19T05:00:00Z","v":24512,"vw":58.789042},{"c":59.1347,"h":59.16,"l":58.65,"n":241,"o":58.65,"t":"2026-02-20T05:00:00Z","v":18197,"vw":58.918061},{"c":58.5317,"h":59.19,"l":58.52,"n":338,"o":58.98,"t":"2026-02-23T05:00:00Z","v":18708,"vw":58.821805},{"c":58.88,"h":59,"l":58.63,"n":301,"o":58.63,"t":"2026-02-24T05:00:00Z","v":51969,"vw":58.853626},{"c":58.86,"h":58.9776,"l":58.71,"n":214,"o":58.86,"t":"2026-02-25T05:00:00Z","v":19454,"vw":58.832371},{"c":59.07,"h":59.1463,"l":58.8437,"n":204,"o":59.04,"t":"2026-02-26T05:00:00Z","v":23258,"vw":58.973333},{"c":59.48,"h":59.51,"l":58.75,"n":197,"o":58.75,"t":"2026-02-27T05:00:00Z","v":21572,"vw":59.269211},{"c":59.15,"h":59.375,"l":58.95,"n":255,"o":59,"t":"2026-03-02T05:00:00Z","v":13270,"vw":59.156298},{"c":58.823,"h":59.01,"l":58.11,"n":415,"o":58.39,"t":"2026-03-03T05:00:00Z","v":31857,"vw":58.546699},{"c":59,"h":59.09,"l":58.5742,"n":185,"o":58.84,"t":"2026-03-04T05:00:00Z","v":10746,"vw":58.960678},{"c":58.39,"h":58.67,"l":58.1,"n":204,"o":58.67,"t":"2026-03-05T05:00:00Z","v":11575,"vw":58.300673},{"c":58.08,"h":58.08,"l":57.53,"n":230,"o":57.82,"t":"2026-03-06T05:00:00Z","v":17371,"vw":57.796871},{"c":57.99,"h":58.02,"l":57.11,"n":357,"o":57.62,"t":"2026-03-09T04:00:00Z","v":33899,"vw":57.516638},{"c":57.76,"h":58.2382,"l":57.52,"n":206,"o":57.96,"t":"2026-03-10T04:00:00Z","v":23851,"vw":57.991244},{"c":57.35,"h":57.7,"l":57.2601,"n":180,"o":57.7,"t":"2026-03-11T04:00:00Z","v":16309,"vw":57.357472},{"c":56.63,"h":57.0907,"l":56.61,"n":277,"o":56.99,"t":"2026-03-12T04:00:00Z","v":25135,"vw":56.904466},{"c":56.6,"h":57.1325,"l":56.56,"n":217,"o":56.94,"t":"2026-03-13T04:00:00Z","v":16776,"vw":56.803406},{"c":57.0688,"h":57.1201,"l":56.8501,"n":214,"o":56.99,"t":"2026-03-16T04:00:00Z","v":22376,"vw":56.977915},{"c":56.995,"h":57.4385,"l":56.995,"n":179,"o":57.4385,"t":"2026-03-17T04:00:00Z","v":10332,"vw":57.265897},{"c":55.84,"h":56.69,"l":55.84,"n":221,"o":56.67,"t":"2026-03-18T04:00:00Z","v":37032,"vw":56.612482},{"c":55.7261,"h":55.99,"l":55.56,"n":226,"o":55.56,"t":"2026-03-19T04:00:00Z","v":10456,"vw":55.686395},{"c":55.32,"h":55.73,"l":55.31,"n":346,"o":55.58,"t":"2026-03-20T04:00:00Z","v":36568,"vw":55.496405},{"c":55.72,"h":56.2127,"l":55.72,"n":309,"o":56.03,"t":"2026-03-23T04:00:00Z","v":28432,"vw":55.998905},{"c":55.53,"h":55.79,"l":55.26,"n":283,"o":55.38,"t":"2026-03-24T04:00:00Z","v":10832,"vw":55.583472},{"c":55.8056,"h":55.995,"l":55.523,"n":223,"o":55.88,"t":"2026-03-25T04:00:00Z","v":21968,"vw":55.799141},{"c":55.5,"h":56,"l":55.46,"n":276,"o":55.69,"t":"2026-03-26T04:00:00Z","v":37363,"vw":55.741614},{"c":54.6506,"h":55.225,"l":54.59,"n":199,"o":55.19,"t":"2026-03-27T04:00:00Z","v":13707,"vw":55.025945},{"c":54.88,"h":55.17,"l":54.7,"n":207,"o":55.12,"t":"2026-03-30T04:00:00Z","v":15391,"vw":54.935767},{"c":55.67,"h":55.735,"l":55.0268,"n":298,"o":55.41,"t":"2026-03-31T04:00:00Z","v":58519,"vw":55.539843},{"c":55.72,"h":55.99,"l":55.655,"n":241,"o":55.87,"t":"2026-04-01T04:00:00Z","v":22340,"vw":55.80935},{"c":55.82,"h":55.96,"l":55.24,"n":194,"o":55.24,"t":"2026-04-02T04:00:00Z","v":17651,"vw":55.70632},{"c":56.05,"h":56.07,"l":55.69,"n":405,"o":55.69,"t":"2026-04-06T04:00:00Z","v":34863,"vw":55.973864},{"c":55.7,"h":55.88,"l":55.44,"n":227,"o":55.88,"t":"2026-04-07T04:00:00Z","v":27806,"vw":55.603606},{"c":56.91,"h":56.91,"l":56.6,"n":182,"o":56.65,"t":"2026-04-08T04:00:00Z","v":19463,"vw":56.737456},{"c":57.02,"h":57.1,"l":56.54,"n":216,"o":56.66,"t":"2026-04-09T04:00:00Z","v":24818,"vw":56.759293},{"c":56.38,"h":56.99,"l":56.3015,"n":212,"o":56.99,"t":"2026-04-10T04:00:00Z","v":35973,"vw":56.565854},{"c":56.88,"h":56.88,"l":56.2,"n":215,"o":56.25,"t":"2026-04-13T04:00:00Z","v":23575,"vw":56.475532},{"c":57.12,"h":57.13,"l":56.745,"n":240,"o":56.83,"t":"2026-04-14T04:00:00Z","v":20659,"vw":57.045485},{"c":57.29,"h":57.3701,"l":56.995,"n":246,"o":57.22,"t":"2026-04-15T04:00:00Z","v":13379,"vw":57.174475},{"c":57.29,"h":57.39,"l":57.15,"n":303,"o":57.15,"t":"2026-04-16T04:00:00Z","v":59121,"vw":57.289755},{"c":58.0475,"h":58.21,"l":57.53,"n":204,"o":57.53,"t":"2026-04-17T04:00:00Z","v":25456,"vw":58.089068},{"c":57.82,"h":58.1,"l":57.77,"n":329,"o":58.02,"t":"2026-04-20T04:00:00Z","v":24583,"vw":57.963117},{"c":57.32,"h":57.94,"l":57.27,"n":478,"o":57.93,"t":"2026-04-21T04:00:00Z","v":61538,"vw":57.427528},{"c":57.3327,"h":57.605,"l":57.18,"n":238,"o":57.46,"t":"2026-04-22T04:00:00Z","v":17053,"vw":57.312077},{"c":57.72,"h":57.76,"l":57.33,"n":181,"o":57.33,"t":"2026-04-23T04:00:00Z","v":33536,"vw":57.595649},{"c":57.25,"h":57.57,"l":57.2217,"n":220,"o":57.57,"t":"2026-04-24T04:00:00Z","v":22175,"vw":57.305034},{"c":57.025,"h":57.37,"l":57.025,"n":254,"o":57.04,"t":"2026-04-27T04:00:00Z","v":21351,"vw":57.193775},{"c":57.115,"h":57.42,"l":57.02,"n":160,"o":57.36,"t":"2026-04-28T04:00:00Z","v":64708,"vw":57.170268},{"c":57.37,"h":57.39,"l":57.2506,"n":201,"o":57.28,"t":"2026-04-29T04:00:00Z","v":13069,"vw":57.328052},{"c":57.92,"h":58.04,"l":57.28,"n":191,"o":57.28,"t":"2026-04-30T04:00:00Z","v":16799,"vw":57.802606},{"c":57.85,"h":58.335,"l":57.84,"n":214,"o":58.19,"t":"2026-05-01T04:00:00Z","v":14109,"vw":58.057368},{"c":57.42,"h":57.86,"l":57.39,"n":251,"o":57.63,"t":"2026-05-04T04:00:00Z","v":32280,"vw":57.488088},{"c":57.64,"h":57.66,"l":57.3201,"n":265,"o":57.59,"t":"2026-05-05T04:00:00Z","v":13438,"vw":57.514606},{"c":57.87,"h":57.94,"l":57.73,"n":219,"o":57.81,"t":"2026-05-06T04:00:00Z","v":21265,"vw":57.821364},{"c":57.82,"h":58,"l":57.72,"n":366,"o":57.85,"t":"2026-05-07T04:00:00Z","v":108585,"vw":57.891887},{"c":57.54,"h":57.86,"l":57.52,"n":185,"o":57.86,"t":"2026-05-08T04:00:00Z","v":21744,"vw":57.664889},{"c":57.32,"h":57.56,"l":57.17,"n":298,"o":57.45,"t":"2026-05-11T04:00:00Z","v":30946,"vw":57.360939},{"c":57.49,"h":57.6045,"l":57.21,"n":385,"o":57.46,"t":"2026-05-12T04:00:00Z","v":66031,"vw":57.468509},{"c":57.4436,"h":57.48,"l":57.17,"n":272,"o":57.26,"t":"2026-05-13T04:00:00Z","v":21609,"vw":57.327979},{"c":57.89,"h":58.0584,"l":57.78,"n":260,"o":57.78,"t":"2026-05-14T04:00:00Z","v":18147,"vw":57.87467},{"c":57.75,"h":58.02,"l":57.75,"n":227,"o":57.82,"t":"2026-05-15T04:00:00Z","v":20498,"vw":57.909168},{"c":58.4112,"h":58.44,"l":57.68,"n":319,"o":57.68,"t":"2026-05-18T04:00:00Z","v":34094,"vw":58.223687},{"c":58.16,"h":58.56,"l":58.16,"n":233,"o":58.26,"t":"2026-05-19T04:00:00Z","v":16773,"vw":58.340775},{"c":58.39,"h":58.43,"l":57.94,"n":293,"o":58.15,"t":"2026-05-20T04:00:00Z","v":32896,"vw":58.191248},{"c":58.55,"h":58.55,"l":57.86,"n":254,"o":58.08,"t":"2026-05-21T04:00:00Z","v":24348,"vw":58.252884},{"c":59,"h":59.12,"l":58.74,"n":277,"o":58.74,"t":"2026-05-22T04:00:00Z","v":34163,"vw":59.007722},{"c":58.875,"h":59.0499,"l":58.8102,"n":488,"o":59.02,"t":"2026-05-26T04:00:00Z","v":43086,"vw":58.886225},{"c":58.9868,"h":59.29,"l":58.92,"n":342,"o":58.92,"t":"2026-05-27T04:00:00Z","v":14201,"vw":59.029054},{"c":58.98,"h":59.1,"l":58.845,"n":210,"o":58.86,"t":"2026-05-28T04:00:00Z","v":8833,"vw":58.946227},{"c":58.83,"h":58.98,"l":58.83,"n":227,"o":58.95,"t":"2026-05-29T04:00:00Z","v":22754,"vw":58.924405},{"c":58.48,"h":58.62,"l":58.3,"n":278,"o":58.62,"t":"2026-06-01T04:00:00Z","v":21510,"vw":58.396595},{"c":58.4,"h":58.43,"l":58.11,"n":275,"o":58.11,"t":"2026-06-02T04:00:00Z","v":14425,"vw":58.346683},{"c":57.96,"h":58.315,"l":57.96,"n":217,"o":58.1,"t":"2026-06-03T04:00:00Z","v":39338,"vw":58.127855},{"c":58.61,"h":58.84,"l":58.48,"n":230,"o":58.61,"t":"2026-06-04T04:00:00Z","v":18251,"vw":58.563639},{"c":58.49,"h":58.8273,"l":58.42,"n":177,"o":58.7,"t":"2026-06-05T04:00:00Z","v":17510,"vw":58.664845},{"c":58.11,"h":58.57,"l":58.09,"n":209,"o":58.42,"t":"2026-06-08T04:00:00Z","v":15317,"vw":58.331113},{"c":58.46,"h":58.49,"l":58.01,"n":207,"o":58.23,"t":"2026-06-09T04:00:00Z","v":12752,"vw":58.252371},{"c":58.1,"h":58.59,"l":58.1,"n":208,"o":58.59,"t":"2026-06-10T04:00:00Z","v":9426,"vw":58.351934},{"c":58.45,"h":58.7,"l":58.03,"n":250,"o":58.15,"t":"2026-06-11T04:00:00Z","v":21816,"vw":58.325719},{"c":58.74,"h":58.92,"l":58.42,"n":260,"o":58.78,"t":"2026-06-12T04:00:00Z","v":25743,"vw":58.676915},{"c":58.86,"h":59.12,"l":58.84,"n":321,"o":59.02,"t":"2026-06-15T04:00:00Z","v":28284,"vw":58.979757},{"c":59.07,"h":59.24,"l":58.9732,"n":215,"o":59.03,"t":"2026-06-16T04:00:00Z","v":11160,"vw":59.084765},{"c":58.07,"h":58.985,"l":57.97,"n":269,"o":58.9,"t":"2026-06-17T04:00:00Z","v":16992,"vw":58.618669},{"c":57.75,"h":58.19,"l":57.71,"n":268,"o":58.19,"t":"2026-06-18T04:00:00Z","v":24866,"vw":57.819123},{"c":57.47,"h":57.81,"l":57.36,"n":251,"o":57.7,"t":"2026-06-22T04:00:00Z","v":20050,"vw":57.563684},{"c":57.55,"h":57.7,"l":57.31,"n":439,"o":57.41,"t":"2026-06-23T04:00:00Z","v":48673,"vw":57.607268},{"c":57.84,"h":58.2391,"l":57.6833,"n":311,"o":57.75,"t":"2026-06-24T04:00:00Z","v":21090,"vw":57.911355},{"c":57.521,"h":58.28,"l":57.521,"n":246,"o":57.72,"t":"2026-06-25T04:00:00Z","v":25228,"vw":57.801003},{"c":57.963,"h":58.12,"l":57.52,"n":160,"o":57.52,"t":"2026-06-26T04:00:00Z","v":24660,"vw":58.002244},{"c":58.1901,"h":58.33,"l":58.135,"n":209,"o":58.27,"t":"2026-06-29T04:00:00Z","v":20561,"vw":58.228679},{"c":58.33,"h":58.44,"l":58.13,"n":229,"o":58.19,"t":"2026-06-30T04:00:00Z","v":17132,"vw":58.328613},{"c":58.83,"h":59.135,"l":58.44,"n":289,"o":58.44,"t":"2026-07-01T04:00:00Z","v":32091,"vw":58.872384},{"c":59.8991,"h":59.8991,"l":59.05,"n":244,"o":59.05,"t":"2026-07-02T04:00:00Z","v":13702,"vw":59.57643},{"c":59.84,"h":59.88,"l":59.31,"n":308,"o":59.88,"t":"2026-07-06T04:00:00Z","v":22203,"vw":59.628393},{"c":59.99,"h":60.43,"l":59.99,"n":232,"o":60.16,"t":"2026-07-07T04:00:00Z","v":22798,"vw":60.150791},{"c":59.4672,"h":59.67,"l":59.38,"n":257,"o":59.67,"t":"2026-07-08T04:00:00Z","v":17983,"vw":59.52351},{"c":59.51,"h":59.51,"l":59.141,"n":300,"o":59.17,"t":"2026-07-09T04:00:00Z","v":40358,"vw":59.424578},{"c":59.62,"h":59.68,"l":59.42,"n":238,"o":59.6,"t":"2026-07-10T04:00:00Z","v":14192,"vw":59.549803},{"c":59.76,"h":60.05,"l":59.72,"n":314,"o":59.79,"t":"2026-07-13T04:00:00Z","v":30124,"vw":59.808075},{"c":59.21,"h":59.54,"l":59.21,"n":256,"o":59.54,"t":"2026-07-14T04:00:00Z","v":23763,"vw":59.3381},{"c":59.33,"h":59.6843,"l":59.275,"n":369,"o":59.3751,"t":"2026-07-15T04:00:00Z","v":54816,"vw":59.377058},{"c":60.24,"h":60.24,"l":59.62,"n":496,"o":59.62,"t":"2026-07-16T04:00:00Z","v":50993,"vw":60.107384},{"c":59.83,"h":60.5134,"l":59.76,"n":245,"o":60.09,"t":"2026-07-17T04:00:00Z","v":17881,"vw":59.968293},{"c":59.63,"h":59.83,"l":59.61,"n":314,"o":59.83,"t":"2026-07-20T04:00:00Z","v":18772,"vw":59.721768},{"c":59.37,"h":59.53,"l":59.21,"n":236,"o":59.53,"t":"2026-07-21T04:00:00Z","v":19581,"vw":59.403054},{"c":59.31,"h":59.6,"l":59.25,"n":242,"o":59.48,"t":"2026-07-22T04:00:00Z","v":24164,"vw":59.395092},{"c":58.8197,"h":58.905,"l":58.6952,"n":212,"o":58.77,"t":"2026-07-23T04:00:00Z","v":14768,"vw":58.810446},{"c":59.673,"h":59.673,"l":58.92,"n":218,"o":58.92,"t":"2026-07-24T04:00:00Z","v":10397,"vw":59.529441},{"c":60.4104,"h":60.54,"l":60.05,"n":231,"o":60.05,"t":"2026-07-27T04:00:00Z","v":7673,"vw":60.425336},{"c":61.4007,"h":61.6147,"l":61.28,"n":180,"o":61.28,"t":"2026-07-28T04:00:00Z","v":15326,"vw":61.454733},{"c":61.2,"h":61.74,"l":61.2,"n":155,"o":61.53,"t":"2026-07-29T04:00:00Z","v":7859,"vw":61.532678},{"c":60.87,"h":60.9909,"l":60.37,"n":271,"o":60.87,"t":"2026-07-30T04:00:00Z","v":29024,"vw":60.650932},{"c":60.94,"h":61.06,"l":60.34,"n":151,"o":60.53,"t":"2026-07-31T04:00:00Z","v":5029,"vw":60.776084},{"c":61.26,"h":61.55,"l":61.1,"n":211,"o":61.34,"t":"2026-08-03T04:00:00Z","v":11363,"vw":61.214026},{"c":62.04,"h":62.08,"l":61.1673,"n":183,"o":61.1673,"t":"2026-08-04T04:00:00Z","v":19973,"vw":61.804551},{"c":62.0126,"h":62.33,"l":61.9,"n":191,"o":62.33,"t":"2026-08-05T04:00:00Z","v":8128,"vw":62.061309},{"c":62.18,"h":62.34,"l":61.9,"n":275,"o":62.34,"t":"2026-08-06T04:00:00Z","v":22099,"vw":61.972788},{"c":62.2169,"h":62.295,"l":62,"n":232,"o":62,"t":"2026-08-07T04:00:00Z","v":21904,"vw":62.219579},{"c":62.1314,"h":62.2798,"l":62,"n":281,"o":62.06,"t":"2026-08-10T04:00:00Z","v":11967,"vw":62.121625},{"c":61.9641,"h":62.27,"l":61.9641,"n":226,"o":62.17,"t":"2026-08-11T04:00:00Z","v":12111,"vw":62.126137},{"c":61.85,"h":61.9,"l":61.665,"n":236,"o":61.86,"t":"2026-08-12T04:00:00Z","v":22522,"vw":61.824375},{"c":61.99,"h":62.08,"l":61.62,"n":245,"o":61.89,"t":"2026-08-13T04:00:00Z","v":22433,"vw":61.81612},{"c":61.87,"h":61.98,"l":61.7828,"n":266,"o":61.9099,"t":"2026-08-14T04:00:00Z","v":20278,"vw":61.851335},{"c":61.34,"h":61.67,"l":61.33,"n":333,"o":61.52,"t":"2026-08-17T04:00:00Z","v":23553,"vw":61.444036},{"c":61.68,"h":61.865,"l":61.54,"n":239,"o":61.6,"t":"2026-08-18T04:00:00Z","v":16466,"vw":61.781065},{"c":62.35,"h":62.79,"l":61.84,"n":205,"o":61.84,"t":"2026-08-19T04:00:00Z","v":8533,"vw":62.39523},{"c":61.67,"h":62.23,"l":61.67,"n":169,"o":61.86,"t":"2026-08-20T04:00:00Z","v":10830,"vw":61.940727},{"c":62.21,"h":62.3244,"l":61.92,"n":281,"o":61.92,"t":"2026-08-21T04:00:00Z","v":31331,"vw":62.235788},{"c":62.66,"h":62.67,"l":62.14,"n":261,"o":62.14,"t":"2026-08-24T04:00:00Z","v":13265,"vw":62.54442},{"c":62.69,"h":62.7,"l":62.51,"n":238,"o":62.66,"t":"2026-08-25T04:00:00Z","v":23431,"vw":62.591541},{"c":62.54,"h":62.7499,"l":62.54,"n":255,"o":62.61,"t":"2026-08-26T04:00:00Z","v":9446,"vw":62.592704},{"c":62.1,"h":62.345,"l":62.06,"n":251,"o":62.15,"t":"2026-08-27T04:00:00Z","v":9466,"vw":62.219502},{"c":62.36,"h":62.4934,"l":62.24,"n":292,"o":62.24,"t":"2026-08-28T04:00:00Z","v":35061,"vw":62.309894},{"c":61.89,"h":62.14,"l":61.88,"n":283,"o":62.14,"t":"2026-08-31T04:00:00Z","v":19150,"vw":62.009402},{"c":61.63,"h":61.985,"l":61.57,"n":242,"o":61.82,"t":"2026-09-01T04:00:00Z","v":11024,"vw":61.731098},{"c":61.75,"h":61.865,"l":61.72,"n":182,"o":61.79,"t":"2026-09-02T04:00:00Z","v":8685,"vw":61.797227},{"c":62.1378,"h":62.2,"l":61.79,"n":154,"o":61.93,"t":"2026-09-03T04:00:00Z","v":4100,"vw":62.09838},{"c":61.57,"h":61.872,"l":61.57,"n":184,"o":61.82,"t":"2026-09-04T04:00:00Z","v":9262,"vw":61.743171},{"c":60.7854,"h":61.26,"l":60.785,"n":253,"o":61.26,"t":"2026-09-08T04:00:00Z","v":13349,"vw":60.930693},{"c":60.2308,"h":60.57,"l":60.2308,"n":226,"o":60.57,"t":"2026-09-09T04:00:00Z","v":4978,"vw":60.334199},{"c":60.1586,"h":60.3,"l":60.1235,"n":365,"o":60.265,"t":"2026-09-10T04:00:00Z","v":19169,"vw":60.188176},{"c":60.73,"h":60.82,"l":60.5049,"n":201,"o":60.69,"t":"2026-09-11T04:00:00Z","v":29895,"vw":60.668655},{"c":61.2398,"h":61.32,"l":61.03,"n":256,"o":61.06,"t":"2026-09-14T04:00:00Z","v":10742,"vw":61.194559},{"c":60.84,"h":61.06,"l":60.765,"n":261,"o":60.96,"t":"2026-09-15T04:00:00Z","v":23190,"vw":60.88386},{"c":60.36,"h":61.08,"l":60.14,"n":645,"o":61.08,"t":"2026-09-16T04:00:00Z","v":97121,"vw":60.343273},{"c":60.46,"h":60.68,"l":60.3168,"n":482,"o":60.68,"t":"2026-09-17T04:00:00Z","v":21100,"vw":60.435394},{"c":60.24,"h":60.48,"l":60.14,"n":253,"o":60.29,"t":"2026-09-18T04:00:00Z","v":17993,"vw":60.277939},{"c":60.7,"h":60.8,"l":60.33,"n":342,"o":60.41,"t":"2026-09-21T04:00:00Z","v":14550,"vw":60.63017},{"c":60.47,"h":60.92,"l":60.4107,"n":220,"o":60.92,"t":"2026-09-22T04:00:00Z","v":12575,"vw":60.553612},{"c":60.07,"h":60.37,"l":60.07,"n":209,"o":60.37,"t":"2026-09-23T04:00:00Z","v":17921,"vw":60.209824},{"c":60.08,"h":60.2338,"l":59.98,"n":270,"o":60.01,"t":"2026-09-24T04:00:00Z","v":15563,"vw":60.10721},{"c":60.32,"h":60.38,"l":59.99,"n":196,"o":59.99,"t":"2026-09-25T04:00:00Z","v":16124,"vw":60.186255},{"c":60.05,"h":60.2,"l":60,"n":259,"o":60.09,"t":"2026-09-28T04:00:00Z","v":17176,"vw":60.100972},{"c":59.83,"h":59.92,"l":59.66,"n":237,"o":59.92,"t":"2026-09-29T04:00:00Z","v":30370,"vw":59.809143},{"c":59.48,"h":60.04,"l":59.48,"n":379,"o":59.91,"t":"2026-09-30T04:00:00Z","v":47459,"vw":59.771421},{"c":59.45,"h":59.88,"l":59.33,"n":340,"o":59.88,"t":"2026-10-01T04:00:00Z","v":24206,"vw":59.500042},{"c":59.64,"h":59.8,"l":59.55,"n":227,"o":59.8,"t":"2026-10-02T04:00:00Z","v":8051,"vw":59.693065},{"c":59.99,"h":60.03,"l":59.52,"n":281,"o":59.54,"t":"2026-10-05T04:00:00Z","v":37109,"vw":59.844319},{"c":60.39,"h":60.45,"l":60.08,"n":281,"o":60.1,"t":"2026-10-06T04:00:00Z","v":36029,"vw":60.321933},{"c":60.37,"h":60.52,"l":60.27,"n":229,"o":60.31,"t":"2026-10-07T04:00:00Z","v":28068,"vw":60.423708},{"c":60.8,"h":60.81,"l":60.23,"n":240,"o":60.23,"t":"2026-10-08T04:00:00Z","v":17635,"vw":60.44065},{"c":60.87,"h":60.93,"l":60.64,"n":216,"o":60.64,"t":"2026-10-09T04:00:00Z","v":15268,"vw":60.822435},{"c":61.34,"h":61.3699,"l":61.02,"n":184,"o":61.02,"t":"2026-10-12T04:00:00Z","v":12105,"vw":61.251457},{"c":61.39,"h":61.4851,"l":61.3201,"n":203,"o":61.4851,"t":"2026-10-13T04:00:00Z","v":25082,"vw":61.376243},{"c":61.58,"h":61.58,"l":61.36,"n":231,"o":61.38,"t":"2026-10-14T04:00:00Z","v":15621,"vw":61.47585},{"c":62.29,"h":62.5,"l":62.11,"n":475,"o":62.11,"t":"2026-10-15T04:00:00Z","v":36111,"vw":62.349823},{"c":62.38,"h":62.68,"l":62.1659,"n":247,"o":62.55,"t":"2026-10-16T04:00:00Z","v":13675,"vw":62.36665},{"c":62.18,"h":62.35,"l":62,"n":168,"o":62,"t":"2026-10-19T04:00:00Z","v":11651,"vw":62.214457},{"c":62.7,"h":62.8299,"l":62.44,"n":202,"o":62.44,"t":"2026-10-20T04:00:00Z","v":26991,"vw":62.716419},{"c":62.57,"h":62.595,"l":62.37,"n":199,"o":62.54,"t":"2026-10-21T04:00:00Z","v":10635,"vw":62.52787},{"c":63.3,"h":63.32,"l":62.46,"n":352,"o":62.46,"t":"2026-10-22T04:00:00Z","v":27575,"vw":63.053156}],"volatilityBars":[{"c":60.364,"h":60.41,"l":60.33,"n":20,"o":60.41,"t":"2026-09-21T13:30:00Z","v":1916,"vw":60.37227},{"c":60.405,"h":60.405,"l":60.405,"n":1,"o":60.405,"t":"2026-09-21T13:45:00Z","v":116,"vw":60.405},{"c":60.39,"h":60.428,"l":60.39,"n":10,"o":60.416,"t":"2026-09-21T14:00:00Z","v":806,"vw":60.409283},{"c":60.5,"h":60.5,"l":60.4704,"n":8,"o":60.49,"t":"2026-09-21T14:30:00Z","v":920,"vw":60.493103},{"c":60.6963,"h":60.6963,"l":60.6963,"n":1,"o":60.6963,"t":"2026-09-21T16:00:00Z","v":149,"vw":60.6963},{"c":60.71,"h":60.71,"l":60.71,"n":3,"o":60.71,"t":"2026-09-21T16:30:00Z","v":902,"vw":60.71},{"c":60.73,"h":60.73,"l":60.73,"n":3,"o":60.73,"t":"2026-09-21T18:00:00Z","v":1418,"vw":60.73},{"c":60.7001,"h":60.72,"l":60.7,"n":7,"o":60.72,"t":"2026-09-21T18:15:00Z","v":1042,"vw":60.706121},{"c":60.76,"h":60.76,"l":60.75,"n":4,"o":60.75,"t":"2026-09-21T18:30:00Z","v":515,"vw":60.7545},{"c":60.7801,"h":60.79,"l":60.7801,"n":2,"o":60.79,"t":"2026-09-21T18:45:00Z","v":555,"vw":60.783025},{"c":60.785,"h":60.8,"l":60.785,"n":21,"o":60.79,"t":"2026-09-21T19:15:00Z","v":1865,"vw":60.796017},{"c":60.78,"h":60.78,"l":60.78,"n":4,"o":60.78,"t":"2026-09-21T19:30:00Z","v":104,"vw":60.78},{"c":60.7,"h":60.735,"l":60.7,"n":23,"o":60.73,"t":"2026-09-21T19:45:00Z","v":1067,"vw":60.715125},{"c":60.92,"h":60.92,"l":60.92,"n":13,"o":60.92,"t":"2026-09-22T13:30:00Z","v":771,"vw":60.92},{"c":60.631,"h":60.645,"l":60.62,"n":11,"o":60.63,"t":"2026-09-22T14:00:00Z","v":1404,"vw":60.629385},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-09-22T14:15:00Z","v":195,"vw":60.61},{"c":60.54,"h":60.54,"l":60.54,"n":1,"o":60.54,"t":"2026-09-22T14:30:00Z","v":4206,"vw":60.54},{"c":60.425,"h":60.4704,"l":60.4107,"n":4,"o":60.4704,"t":"2026-09-22T15:30:00Z","v":690,"vw":60.4498},{"c":60.47,"h":60.47,"l":60.47,"n":1,"o":60.47,"t":"2026-09-22T17:00:00Z","v":110,"vw":60.47},{"c":60.4701,"h":60.48,"l":60.47,"n":10,"o":60.474,"t":"2026-09-22T18:00:00Z","v":2849,"vw":60.476493},{"c":60.47,"h":60.55,"l":60.47,"n":25,"o":60.55,"t":"2026-09-22T19:45:00Z","v":816,"vw":60.517407},{"c":60.37,"h":60.37,"l":60.37,"n":8,"o":60.37,"t":"2026-09-23T13:30:00Z","v":194,"vw":60.37},{"c":60.34,"h":60.34,"l":60.34,"n":9,"o":60.34,"t":"2026-09-23T14:00:00Z","v":1430,"vw":60.34},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-09-23T15:45:00Z","v":4500,"vw":60.23},{"c":60.1706,"h":60.1706,"l":60.1706,"n":2,"o":60.1706,"t":"2026-09-23T16:15:00Z","v":227,"vw":60.1706},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-09-23T16:30:00Z","v":512,"vw":60.22},{"c":60.1801,"h":60.1801,"l":60.1801,"n":1,"o":60.1801,"t":"2026-09-23T16:45:00Z","v":2618,"vw":60.1801},{"c":60.1501,"h":60.1501,"l":60.12,"n":3,"o":60.12,"t":"2026-09-23T17:00:00Z","v":1639,"vw":60.132209},{"c":60.18,"h":60.18,"l":60.16,"n":3,"o":60.16,"t":"2026-09-23T17:15:00Z","v":1535,"vw":60.163749},{"c":60.17,"h":60.17,"l":60.17,"n":1,"o":60.17,"t":"2026-09-23T17:30:00Z","v":131,"vw":60.17},{"c":60.2206,"h":60.2206,"l":60.2206,"n":2,"o":60.2206,"t":"2026-09-23T17:45:00Z","v":110,"vw":60.2206},{"c":60.23,"h":60.25,"l":60.2001,"n":4,"o":60.25,"t":"2026-09-23T18:00:00Z","v":1920,"vw":60.239545},{"c":60.178,"h":60.229,"l":60.178,"n":4,"o":60.229,"t":"2026-09-23T18:15:00Z","v":1038,"vw":60.198802},{"c":60.1308,"h":60.1308,"l":60.1308,"n":3,"o":60.1308,"t":"2026-09-23T18:30:00Z","v":214,"vw":60.1308},{"c":60.145,"h":60.145,"l":60.145,"n":1,"o":60.145,"t":"2026-09-23T19:15:00Z","v":178,"vw":60.145},{"c":60.13,"h":60.13,"l":60.13,"n":6,"o":60.13,"t":"2026-09-23T19:30:00Z","v":260,"vw":60.13},{"c":60.07,"h":60.07,"l":60.07,"n":4,"o":60.07,"t":"2026-09-23T19:45:00Z","v":174,"vw":60.07},{"c":60.01,"h":60.01,"l":60.01,"n":6,"o":60.01,"t":"2026-09-24T13:30:00Z","v":132,"vw":60.01},{"c":60.15,"h":60.15,"l":60.11,"n":21,"o":60.11,"t":"2026-09-24T13:45:00Z","v":2220,"vw":60.116667},{"c":60.2338,"h":60.2338,"l":60.2338,"n":1,"o":60.2338,"t":"2026-09-24T14:15:00Z","v":240,"vw":60.2338},{"c":60.106,"h":60.106,"l":60.09,"n":6,"o":60.09,"t":"2026-09-24T14:45:00Z","v":469,"vw":60.098381},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-09-24T15:15:00Z","v":101,"vw":60},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-09-24T15:30:00Z","v":566,"vw":60},{"c":60.0001,"h":60.0001,"l":60.0001,"n":1,"o":60.0001,"t":"2026-09-24T15:45:00Z","v":100,"vw":60.0001},{"c":60.0092,"h":60.0092,"l":59.98,"n":5,"o":59.98,"t":"2026-09-24T16:00:00Z","v":602,"vw":59.993115},{"c":60.1321,"h":60.2,"l":60.1321,"n":14,"o":60.2,"t":"2026-09-24T16:30:00Z","v":2328,"vw":60.164863},{"c":60.105,"h":60.11,"l":60.1,"n":14,"o":60.1,"t":"2026-09-24T17:00:00Z","v":3206,"vw":60.104226},{"c":60.0401,"h":60.0401,"l":60.0401,"n":1,"o":60.0401,"t":"2026-09-24T17:45:00Z","v":217,"vw":60.0401},{"c":60.09,"h":60.09,"l":60.09,"n":1,"o":60.09,"t":"2026-09-24T18:00:00Z","v":100,"vw":60.09},{"c":60.16,"h":60.16,"l":60.09,"n":2,"o":60.09,"t":"2026-09-24T18:15:00Z","v":200,"vw":60.125},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-09-24T18:30:00Z","v":175,"vw":60.13},{"c":60.0901,"h":60.128,"l":60.0901,"n":12,"o":60.105,"t":"2026-09-24T18:45:00Z","v":1301,"vw":60.111273},{"c":60.1,"h":60.1,"l":60.07,"n":6,"o":60.07,"t":"2026-09-24T19:00:00Z","v":424,"vw":60.0925},{"c":60.09,"h":60.09,"l":60.07,"n":2,"o":60.07,"t":"2026-09-24T19:15:00Z","v":200,"vw":60.08},{"c":60.14,"h":60.14,"l":60.09,"n":11,"o":60.09,"t":"2026-09-24T19:30:00Z","v":461,"vw":60.120556},{"c":60.08,"h":60.11,"l":60.08,"n":15,"o":60.11,"t":"2026-09-24T19:45:00Z","v":629,"vw":60.092567},{"c":60.17,"h":60.175,"l":59.99,"n":11,"o":59.99,"t":"2026-09-25T13:30:00Z","v":5569,"vw":60.052809},{"c":60.22,"h":60.22,"l":60.22,"n":3,"o":60.22,"t":"2026-09-25T13:45:00Z","v":122,"vw":60.22},{"c":60.1618,"h":60.1618,"l":60.1601,"n":2,"o":60.1601,"t":"2026-09-25T14:45:00Z","v":665,"vw":60.161284},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-09-25T15:15:00Z","v":100,"vw":60.22},{"c":60.212,"h":60.212,"l":60.12,"n":10,"o":60.12,"t":"2026-09-25T15:45:00Z","v":2125,"vw":60.146829},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-09-25T16:00:00Z","v":200,"vw":60.38},{"c":60.35,"h":60.35,"l":60.35,"n":3,"o":60.35,"t":"2026-09-25T16:30:00Z","v":230,"vw":60.35},{"c":60.3201,"h":60.3205,"l":60.3201,"n":2,"o":60.3205,"t":"2026-09-25T16:45:00Z","v":985,"vw":60.320222},{"c":60.3383,"h":60.3383,"l":60.331,"n":2,"o":60.331,"t":"2026-09-25T17:00:00Z","v":660,"vw":60.334318},{"c":60.3201,"h":60.3201,"l":60.3001,"n":2,"o":60.3001,"t":"2026-09-25T17:30:00Z","v":1443,"vw":60.316635},{"c":60.34,"h":60.34,"l":60.34,"n":4,"o":60.34,"t":"2026-09-25T18:00:00Z","v":238,"vw":60.34},{"c":60.33,"h":60.33,"l":60.325,"n":7,"o":60.325,"t":"2026-09-25T18:45:00Z","v":1916,"vw":60.328862},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-09-25T19:15:00Z","v":164,"vw":60.25},{"c":60.2723,"h":60.2723,"l":60.2723,"n":4,"o":60.2723,"t":"2026-09-25T19:30:00Z","v":204,"vw":60.2723},{"c":60.32,"h":60.32,"l":60.32,"n":5,"o":60.32,"t":"2026-09-25T20:00:00Z","v":139,"vw":60.32},{"c":60.0144,"h":60.09,"l":60.0144,"n":14,"o":60.09,"t":"2026-09-28T13:30:00Z","v":644,"vw":60.0677},{"c":60.16,"h":60.1952,"l":60.16,"n":5,"o":60.16,"t":"2026-09-28T13:45:00Z","v":651,"vw":60.173484},{"c":60.17,"h":60.2,"l":60.17,"n":19,"o":60.2,"t":"2026-09-28T14:00:00Z","v":1714,"vw":60.189323},{"c":60.18,"h":60.19,"l":60.18,"n":6,"o":60.19,"t":"2026-09-28T14:15:00Z","v":204,"vw":60.185},{"c":60.1308,"h":60.1308,"l":60.1308,"n":3,"o":60.1308,"t":"2026-09-28T14:30:00Z","v":187,"vw":60.1308},{"c":60.05,"h":60.05,"l":60.05,"n":1,"o":60.05,"t":"2026-09-28T14:45:00Z","v":120,"vw":60.05},{"c":60.0178,"h":60.04,"l":60,"n":8,"o":60,"t":"2026-09-28T16:00:00Z","v":1256,"vw":60.012566},{"c":60.2,"h":60.2,"l":60.0011,"n":17,"o":60.0011,"t":"2026-09-28T16:15:00Z","v":2944,"vw":60.096753},{"c":60.12,"h":60.2,"l":60.12,"n":9,"o":60.2,"t":"2026-09-28T16:30:00Z","v":605,"vw":60.136},{"c":60.17,"h":60.17,"l":60.16,"n":16,"o":60.17,"t":"2026-09-28T17:00:00Z","v":2022,"vw":60.167611},{"c":60.125,"h":60.125,"l":60.125,"n":1,"o":60.125,"t":"2026-09-28T18:45:00Z","v":251,"vw":60.125},{"c":60.06,"h":60.08,"l":60.06,"n":20,"o":60.07,"t":"2026-09-28T19:30:00Z","v":4139,"vw":60.068553},{"c":60.05,"h":60.05,"l":60.01,"n":17,"o":60.01,"t":"2026-09-28T19:45:00Z","v":895,"vw":60.02673},{"c":59.91,"h":59.92,"l":59.895,"n":16,"o":59.92,"t":"2026-09-29T13:30:00Z","v":683,"vw":59.905257},{"c":59.8496,"h":59.86,"l":59.8496,"n":3,"o":59.86,"t":"2026-09-29T14:00:00Z","v":474,"vw":59.853997},{"c":59.701,"h":59.701,"l":59.701,"n":1,"o":59.701,"t":"2026-09-29T14:30:00Z","v":119,"vw":59.701},{"c":59.77,"h":59.78,"l":59.765,"n":7,"o":59.78,"t":"2026-09-29T14:45:00Z","v":10987,"vw":59.779362},{"c":59.71,"h":59.71,"l":59.71,"n":2,"o":59.71,"t":"2026-09-29T15:00:00Z","v":140,"vw":59.71},{"c":59.73,"h":59.75,"l":59.73,"n":9,"o":59.73,"t":"2026-09-29T15:45:00Z","v":541,"vw":59.737367},{"c":59.66,"h":59.66,"l":59.66,"n":2,"o":59.66,"t":"2026-09-29T16:00:00Z","v":300,"vw":59.66},{"c":59.68,"h":59.68,"l":59.675,"n":7,"o":59.675,"t":"2026-09-29T16:15:00Z","v":1107,"vw":59.676845},{"c":59.685,"h":59.685,"l":59.685,"n":1,"o":59.685,"t":"2026-09-29T16:30:00Z","v":1600,"vw":59.685},{"c":59.69,"h":59.69,"l":59.69,"n":3,"o":59.69,"t":"2026-09-29T16:45:00Z","v":202,"vw":59.69},{"c":59.685,"h":59.685,"l":59.685,"n":2,"o":59.685,"t":"2026-09-29T17:00:00Z","v":136,"vw":59.685},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-09-29T17:15:00Z","v":100,"vw":59.69},{"c":59.89,"h":59.9,"l":59.81,"n":6,"o":59.81,"t":"2026-09-29T18:30:00Z","v":10075,"vw":59.872377},{"c":59.86,"h":59.86,"l":59.86,"n":3,"o":59.86,"t":"2026-09-29T18:45:00Z","v":700,"vw":59.86},{"c":59.87,"h":59.87,"l":59.87,"n":2,"o":59.87,"t":"2026-09-29T19:15:00Z","v":106,"vw":59.87},{"c":59.89,"h":59.89,"l":59.89,"n":2,"o":59.89,"t":"2026-09-29T19:30:00Z","v":151,"vw":59.89},{"c":59.83,"h":59.8409,"l":59.83,"n":9,"o":59.8409,"t":"2026-09-29T19:45:00Z","v":1098,"vw":59.831738},{"c":59.88,"h":59.88,"l":59.88,"n":2,"o":59.88,"t":"2026-09-30T13:15:00Z","v":200,"vw":59.88},{"c":59.91,"h":59.91,"l":59.91,"n":11,"o":59.91,"t":"2026-09-30T13:30:00Z","v":214,"vw":59.91},{"c":59.905,"h":59.905,"l":59.905,"n":1,"o":59.905,"t":"2026-09-30T13:45:00Z","v":450,"vw":59.905},{"c":60.0001,"h":60.0001,"l":59.98,"n":3,"o":59.98,"t":"2026-09-30T14:15:00Z","v":286,"vw":59.992279},{"c":60.04,"h":60.04,"l":60.0223,"n":7,"o":60.0364,"t":"2026-09-30T14:45:00Z","v":715,"vw":60.034374},{"c":59.98,"h":59.98,"l":59.97,"n":6,"o":59.97,"t":"2026-09-30T15:00:00Z","v":356,"vw":59.976667},{"c":59.995,"h":60.0301,"l":59.995,"n":39,"o":60.03,"t":"2026-09-30T15:15:00Z","v":6053,"vw":60.021747},{"c":59.98,"h":60.04,"l":59.98,"n":12,"o":60.04,"t":"2026-09-30T15:30:00Z","v":1580,"vw":60.021555},{"c":60,"h":60.01,"l":59.99,"n":6,"o":60.0001,"t":"2026-09-30T15:45:00Z","v":3654,"vw":60.000208},{"c":60.02,"h":60.02,"l":60.02,"n":11,"o":60.02,"t":"2026-09-30T16:00:00Z","v":979,"vw":60.02},{"c":59.8983,"h":59.8983,"l":59.8983,"n":1,"o":59.8983,"t":"2026-09-30T17:30:00Z","v":100,"vw":59.8983},{"c":59.84,"h":59.86,"l":59.84,"n":3,"o":59.86,"t":"2026-09-30T18:00:00Z","v":600,"vw":59.846667},{"c":59.7739,"h":59.785,"l":59.77,"n":6,"o":59.785,"t":"2026-09-30T18:15:00Z","v":1116,"vw":59.773483},{"c":59.74,"h":59.74,"l":59.74,"n":2,"o":59.74,"t":"2026-09-30T18:45:00Z","v":286,"vw":59.74},{"c":59.7,"h":59.73,"l":59.68,"n":45,"o":59.73,"t":"2026-09-30T19:30:00Z","v":18491,"vw":59.688659},{"c":59.48,"h":59.62,"l":59.48,"n":79,"o":59.59,"t":"2026-09-30T19:45:00Z","v":10839,"vw":59.586106},{"c":59.66,"h":59.88,"l":59.66,"n":10,"o":59.88,"t":"2026-10-01T13:30:00Z","v":589,"vw":59.716228},{"c":59.5799,"h":59.5799,"l":59.5799,"n":1,"o":59.5799,"t":"2026-10-01T14:00:00Z","v":259,"vw":59.5799},{"c":59.48,"h":59.57,"l":59.48,"n":5,"o":59.57,"t":"2026-10-01T14:15:00Z","v":402,"vw":59.525},{"c":59.49,"h":59.53,"l":59.49,"n":6,"o":59.495,"t":"2026-10-01T14:30:00Z","v":1089,"vw":59.498217},{"c":59.39,"h":59.46,"l":59.3801,"n":8,"o":59.46,"t":"2026-10-01T14:45:00Z","v":790,"vw":59.418832},{"c":59.37,"h":59.37,"l":59.33,"n":4,"o":59.33,"t":"2026-10-01T15:00:00Z","v":400,"vw":59.35},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-10-01T15:15:00Z","v":400,"vw":59.41},{"c":59.37,"h":59.37,"l":59.35,"n":6,"o":59.36,"t":"2026-10-01T15:30:00Z","v":605,"vw":59.36},{"c":59.43,"h":59.44,"l":59.37,"n":10,"o":59.37,"t":"2026-10-01T15:45:00Z","v":724,"vw":59.409161},{"c":59.41,"h":59.4601,"l":59.41,"n":6,"o":59.4601,"t":"2026-10-01T16:00:00Z","v":1186,"vw":59.435833},{"c":59.48,"h":59.52,"l":59.44,"n":9,"o":59.44,"t":"2026-10-01T16:15:00Z","v":936,"vw":59.47459},{"c":59.49,"h":59.53,"l":59.49,"n":3,"o":59.53,"t":"2026-10-01T16:30:00Z","v":500,"vw":59.506},{"c":59.42,"h":59.42,"l":59.41,"n":4,"o":59.41,"t":"2026-10-01T16:45:00Z","v":305,"vw":59.413333},{"c":59.45,"h":59.475,"l":59.45,"n":4,"o":59.47,"t":"2026-10-01T17:00:00Z","v":530,"vw":59.463679},{"c":59.54,"h":59.54,"l":59.48,"n":4,"o":59.48,"t":"2026-10-01T17:15:00Z","v":312,"vw":59.5},{"c":59.55,"h":59.56,"l":59.55,"n":14,"o":59.55,"t":"2026-10-01T17:30:00Z","v":1443,"vw":59.556018},{"c":59.4823,"h":59.54,"l":59.4823,"n":3,"o":59.54,"t":"2026-10-01T17:45:00Z","v":520,"vw":59.507896},{"c":59.48,"h":59.5,"l":59.47,"n":7,"o":59.5,"t":"2026-10-01T18:00:00Z","v":766,"vw":59.482667},{"c":59.54,"h":59.55,"l":59.51,"n":15,"o":59.545,"t":"2026-10-01T18:15:00Z","v":2833,"vw":59.542179},{"c":59.53,"h":59.54,"l":59.53,"n":2,"o":59.54,"t":"2026-10-01T18:30:00Z","v":400,"vw":59.535},{"c":59.55,"h":59.56,"l":59.53,"n":3,"o":59.53,"t":"2026-10-01T18:45:00Z","v":600,"vw":59.546667},{"c":59.58,"h":59.58,"l":59.54,"n":9,"o":59.54,"t":"2026-10-01T19:00:00Z","v":706,"vw":59.552},{"c":59.55,"h":59.59,"l":59.55,"n":6,"o":59.58,"t":"2026-10-01T19:15:00Z","v":659,"vw":59.571883},{"c":59.57,"h":59.59,"l":59.57,"n":8,"o":59.57,"t":"2026-10-01T19:30:00Z","v":1253,"vw":59.574379},{"c":59.45,"h":59.63,"l":59.45,"n":28,"o":59.56,"t":"2026-10-01T19:45:00Z","v":3947,"vw":59.487825},{"c":59.6998,"h":59.8,"l":59.6998,"n":14,"o":59.8,"t":"2026-10-02T13:30:00Z","v":335,"vw":59.758092},{"c":59.7101,"h":59.7351,"l":59.7101,"n":3,"o":59.7351,"t":"2026-10-02T14:00:00Z","v":1752,"vw":59.730909},{"c":59.76,"h":59.76,"l":59.76,"n":3,"o":59.76,"t":"2026-10-02T14:15:00Z","v":1009,"vw":59.76},{"c":59.76,"h":59.76,"l":59.76,"n":2,"o":59.76,"t":"2026-10-02T14:30:00Z","v":120,"vw":59.76},{"c":59.6801,"h":59.6801,"l":59.6801,"n":2,"o":59.6801,"t":"2026-10-02T15:00:00Z","v":123,"vw":59.6801},{"c":59.55,"h":59.55,"l":59.55,"n":2,"o":59.55,"t":"2026-10-02T15:15:00Z","v":264,"vw":59.55},{"c":59.62,"h":59.62,"l":59.62,"n":2,"o":59.62,"t":"2026-10-02T17:30:00Z","v":257,"vw":59.62},{"c":59.61,"h":59.61,"l":59.61,"n":2,"o":59.61,"t":"2026-10-02T18:15:00Z","v":218,"vw":59.61},{"c":59.6224,"h":59.6224,"l":59.6224,"n":2,"o":59.6224,"t":"2026-10-02T19:00:00Z","v":147,"vw":59.6224},{"c":59.6576,"h":59.6576,"l":59.6576,"n":1,"o":59.6576,"t":"2026-10-02T19:15:00Z","v":112,"vw":59.6576},{"c":59.645,"h":59.65,"l":59.64,"n":6,"o":59.65,"t":"2026-10-02T19:30:00Z","v":859,"vw":59.647807},{"c":59.64,"h":59.67,"l":59.64,"n":21,"o":59.67,"t":"2026-10-02T19:45:00Z","v":1384,"vw":59.657064},{"c":59.56,"h":59.64,"l":59.52,"n":22,"o":59.54,"t":"2026-10-05T13:30:00Z","v":1824,"vw":59.545497},{"c":59.73,"h":59.76,"l":59.61,"n":19,"o":59.61,"t":"2026-10-05T14:00:00Z","v":2965,"vw":59.705862},{"c":59.74,"h":59.78,"l":59.71,"n":21,"o":59.71,"t":"2026-10-05T14:30:00Z","v":3504,"vw":59.739874},{"c":59.7666,"h":59.7862,"l":59.7666,"n":14,"o":59.7862,"t":"2026-10-05T14:45:00Z","v":2409,"vw":59.774032},{"c":59.735,"h":59.735,"l":59.735,"n":1,"o":59.735,"t":"2026-10-05T15:00:00Z","v":1306,"vw":59.735},{"c":59.83,"h":59.84,"l":59.82,"n":5,"o":59.82,"t":"2026-10-05T15:45:00Z","v":10351,"vw":59.837979},{"c":59.84,"h":59.84,"l":59.84,"n":3,"o":59.84,"t":"2026-10-05T16:00:00Z","v":303,"vw":59.84},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-05T16:45:00Z","v":627,"vw":59.94},{"c":59.95,"h":59.95,"l":59.95,"n":3,"o":59.95,"t":"2026-10-05T17:00:00Z","v":300,"vw":59.95},{"c":59.935,"h":59.935,"l":59.935,"n":3,"o":59.935,"t":"2026-10-05T18:00:00Z","v":240,"vw":59.935},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-05T18:15:00Z","v":191,"vw":59.92},{"c":60.025,"h":60.025,"l":60.025,"n":2,"o":60.025,"t":"2026-10-05T18:45:00Z","v":835,"vw":60.025},{"c":60.01,"h":60.026,"l":60.01,"n":5,"o":60.026,"t":"2026-10-05T19:00:00Z","v":302,"vw":60.017312},{"c":60.03,"h":60.03,"l":60.03,"n":10,"o":60.03,"t":"2026-10-05T19:30:00Z","v":4788,"vw":60.03},{"c":59.94,"h":59.97,"l":59.91,"n":20,"o":59.97,"t":"2026-10-05T19:45:00Z","v":5395,"vw":59.927387},{"c":59.99,"h":59.99,"l":59.99,"n":5,"o":59.99,"t":"2026-10-05T20:00:00Z","v":109,"vw":59.99},{"c":60.08,"h":60.1,"l":60.08,"n":7,"o":60.1,"t":"2026-10-06T13:30:00Z","v":1105,"vw":60.084},{"c":60.26,"h":60.26,"l":60.23,"n":6,"o":60.23,"t":"2026-10-06T14:00:00Z","v":962,"vw":60.236667},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-06T14:15:00Z","v":137,"vw":60.2},{"c":60.26,"h":60.26,"l":60.22,"n":12,"o":60.22,"t":"2026-10-06T14:30:00Z","v":2412,"vw":60.234433},{"c":60.27,"h":60.27,"l":60.25,"n":18,"o":60.25,"t":"2026-10-06T14:45:00Z","v":1410,"vw":60.256565},{"c":60.32,"h":60.32,"l":60.29,"n":6,"o":60.29,"t":"2026-10-06T15:00:00Z","v":8882,"vw":60.309863},{"c":60.45,"h":60.45,"l":60.37,"n":11,"o":60.37,"t":"2026-10-06T15:15:00Z","v":699,"vw":60.415845},{"c":60.42,"h":60.42,"l":60.42,"n":4,"o":60.42,"t":"2026-10-06T15:30:00Z","v":448,"vw":60.42},{"c":60.39,"h":60.4,"l":60.39,"n":4,"o":60.39,"t":"2026-10-06T15:45:00Z","v":624,"vw":60.393043},{"c":60.43,"h":60.44,"l":60.43,"n":3,"o":60.44,"t":"2026-10-06T16:00:00Z","v":500,"vw":60.434},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-06T16:15:00Z","v":200,"vw":60.4},{"c":60.38,"h":60.4,"l":60.38,"n":8,"o":60.4,"t":"2026-10-06T16:30:00Z","v":892,"vw":60.390883},{"c":60.3201,"h":60.34,"l":60.3201,"n":7,"o":60.34,"t":"2026-10-06T16:45:00Z","v":1180,"vw":60.334684},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-06T17:00:00Z","v":400,"vw":60.32},{"c":60.26,"h":60.26,"l":60.23,"n":7,"o":60.26,"t":"2026-10-06T17:15:00Z","v":1949,"vw":60.244587},{"c":60.31,"h":60.31,"l":60.3,"n":6,"o":60.3,"t":"2026-10-06T17:30:00Z","v":330,"vw":60.303333},{"c":60.2817,"h":60.31,"l":60.28,"n":3,"o":60.31,"t":"2026-10-06T17:45:00Z","v":473,"vw":60.286964},{"c":60.3,"h":60.32,"l":60.3,"n":2,"o":60.32,"t":"2026-10-06T18:00:00Z","v":400,"vw":60.31},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-06T18:15:00Z","v":201,"vw":60.3},{"c":60.31,"h":60.31,"l":60.3,"n":4,"o":60.3,"t":"2026-10-06T18:30:00Z","v":721,"vw":60.307143},{"c":60.33,"h":60.33,"l":60.32,"n":3,"o":60.32,"t":"2026-10-06T18:45:00Z","v":543,"vw":60.322172},{"c":60.35,"h":60.38,"l":60.35,"n":2,"o":60.38,"t":"2026-10-06T19:00:00Z","v":400,"vw":60.365},{"c":60.36,"h":60.36,"l":60.36,"n":2,"o":60.36,"t":"2026-10-06T19:15:00Z","v":400,"vw":60.36},{"c":60.38,"h":60.4,"l":60.35,"n":10,"o":60.35,"t":"2026-10-06T19:30:00Z","v":6735,"vw":60.396318},{"c":60.39,"h":60.4,"l":60.375,"n":12,"o":60.385,"t":"2026-10-06T19:45:00Z","v":1928,"vw":60.386185},{"c":60.36,"h":60.45,"l":60.31,"n":18,"o":60.31,"t":"2026-10-07T13:30:00Z","v":1925,"vw":60.358755},{"c":60.3,"h":60.42,"l":60.3,"n":14,"o":60.37,"t":"2026-10-07T13:45:00Z","v":2970,"vw":60.371379},{"c":60.27,"h":60.36,"l":60.27,"n":6,"o":60.33,"t":"2026-10-07T14:00:00Z","v":2889,"vw":60.278107},{"c":60.33,"h":60.33,"l":60.33,"n":6,"o":60.33,"t":"2026-10-07T14:15:00Z","v":472,"vw":60.33},{"c":60.2901,"h":60.2901,"l":60.2901,"n":1,"o":60.2901,"t":"2026-10-07T15:15:00Z","v":1569,"vw":60.2901},{"c":60.4399,"h":60.4399,"l":60.385,"n":4,"o":60.385,"t":"2026-10-07T15:45:00Z","v":918,"vw":60.413109},{"c":60.41,"h":60.41,"l":60.41,"n":7,"o":60.41,"t":"2026-10-07T16:00:00Z","v":682,"vw":60.41},{"c":60.47,"h":60.47,"l":60.47,"n":2,"o":60.47,"t":"2026-10-07T16:15:00Z","v":102,"vw":60.47},{"c":60.475,"h":60.475,"l":60.475,"n":1,"o":60.475,"t":"2026-10-07T16:30:00Z","v":751,"vw":60.475},{"c":60.4799,"h":60.4799,"l":60.4799,"n":1,"o":60.4799,"t":"2026-10-07T17:00:00Z","v":207,"vw":60.4799},{"c":60.51,"h":60.51,"l":60.48,"n":30,"o":60.49,"t":"2026-10-07T18:45:00Z","v":12857,"vw":60.492866},{"c":60.52,"h":60.52,"l":60.51,"n":4,"o":60.51,"t":"2026-10-07T19:00:00Z","v":477,"vw":60.512584},{"c":60.42,"h":60.4399,"l":60.42,"n":5,"o":60.4399,"t":"2026-10-07T19:30:00Z","v":836,"vw":60.424621},{"c":60.37,"h":60.37,"l":60.361,"n":6,"o":60.361,"t":"2026-10-07T19:45:00Z","v":378,"vw":60.364038},{"c":60.39,"h":60.39,"l":60.23,"n":31,"o":60.23,"t":"2026-10-08T13:30:00Z","v":5823,"vw":60.270709},{"c":60.52,"h":60.52,"l":60.42,"n":6,"o":60.42,"t":"2026-10-08T13:45:00Z","v":978,"vw":60.480086},{"c":60.36,"h":60.4501,"l":60.36,"n":5,"o":60.4501,"t":"2026-10-08T14:15:00Z","v":402,"vw":60.420166},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-08T14:45:00Z","v":200,"vw":60.38},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-08T15:45:00Z","v":220,"vw":60.35},{"c":60.36,"h":60.36,"l":60.36,"n":6,"o":60.36,"t":"2026-10-08T16:00:00Z","v":1950,"vw":60.36},{"c":60.45,"h":60.54,"l":60.43,"n":20,"o":60.43,"t":"2026-10-08T16:15:00Z","v":2057,"vw":60.480076},{"c":60.67,"h":60.67,"l":60.67,"n":2,"o":60.67,"t":"2026-10-08T17:15:00Z","v":507,"vw":60.67},{"c":60.71,"h":60.71,"l":60.68,"n":2,"o":60.68,"t":"2026-10-08T17:30:00Z","v":679,"vw":60.700191},{"c":60.77,"h":60.77,"l":60.77,"n":1,"o":60.77,"t":"2026-10-08T18:15:00Z","v":163,"vw":60.77},{"c":60.72,"h":60.72,"l":60.72,"n":4,"o":60.72,"t":"2026-10-08T18:30:00Z","v":899,"vw":60.72},{"c":60.73,"h":60.75,"l":60.73,"n":2,"o":60.75,"t":"2026-10-08T19:00:00Z","v":272,"vw":60.742647},{"c":60.81,"h":60.81,"l":60.81,"n":3,"o":60.81,"t":"2026-10-08T19:30:00Z","v":116,"vw":60.81},{"c":60.8,"h":60.8,"l":60.79,"n":12,"o":60.8,"t":"2026-10-08T19:45:00Z","v":1067,"vw":60.798047},{"c":60.67,"h":60.68,"l":60.64,"n":9,"o":60.64,"t":"2026-10-09T13:30:00Z","v":1633,"vw":60.666319},{"c":60.74,"h":60.74,"l":60.74,"n":4,"o":60.74,"t":"2026-10-09T14:00:00Z","v":400,"vw":60.74},{"c":60.75,"h":60.775,"l":60.75,"n":6,"o":60.77,"t":"2026-10-09T14:15:00Z","v":886,"vw":60.762903},{"c":60.73,"h":60.73,"l":60.73,"n":6,"o":60.73,"t":"2026-10-09T14:45:00Z","v":460,"vw":60.73},{"c":60.75,"h":60.75,"l":60.75,"n":2,"o":60.75,"t":"2026-10-09T16:00:00Z","v":273,"vw":60.75},{"c":60.835,"h":60.84,"l":60.83,"n":4,"o":60.84,"t":"2026-10-09T16:30:00Z","v":1132,"vw":60.835161},{"c":60.85,"h":60.85,"l":60.84,"n":6,"o":60.85,"t":"2026-10-09T16:45:00Z","v":3579,"vw":60.840775},{"c":60.86,"h":60.8699,"l":60.86,"n":3,"o":60.8699,"t":"2026-10-09T17:00:00Z","v":444,"vw":60.864757},{"c":60.865,"h":60.865,"l":60.861,"n":4,"o":60.861,"t":"2026-10-09T18:30:00Z","v":453,"vw":60.864068},{"c":60.88,"h":60.88,"l":60.865,"n":5,"o":60.865,"t":"2026-10-09T18:45:00Z","v":911,"vw":60.876526},{"c":60.8812,"h":60.8812,"l":60.8812,"n":2,"o":60.8812,"t":"2026-10-09T19:00:00Z","v":608,"vw":60.8812},{"c":60.9,"h":60.9,"l":60.9,"n":3,"o":60.9,"t":"2026-10-09T19:15:00Z","v":231,"vw":60.9},{"c":60.93,"h":60.93,"l":60.93,"n":9,"o":60.93,"t":"2026-10-09T19:30:00Z","v":583,"vw":60.93},{"c":60.87,"h":60.88,"l":60.87,"n":11,"o":60.88,"t":"2026-10-09T19:45:00Z","v":1990,"vw":60.875313},{"c":61.08,"h":61.08,"l":61.02,"n":5,"o":61.02,"t":"2026-10-12T13:30:00Z","v":732,"vw":61.032346},{"c":61.135,"h":61.135,"l":61.135,"n":2,"o":61.135,"t":"2026-10-12T13:45:00Z","v":1855,"vw":61.135},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-10-12T14:00:00Z","v":100,"vw":61.2},{"c":61.2224,"h":61.2224,"l":61.205,"n":5,"o":61.205,"t":"2026-10-12T14:15:00Z","v":1207,"vw":61.213115},{"c":61.24,"h":61.24,"l":61.24,"n":2,"o":61.24,"t":"2026-10-12T14:30:00Z","v":650,"vw":61.24},{"c":61.34,"h":61.34,"l":61.34,"n":2,"o":61.34,"t":"2026-10-12T16:00:00Z","v":200,"vw":61.34},{"c":61.3477,"h":61.3477,"l":61.3477,"n":1,"o":61.3477,"t":"2026-10-12T16:15:00Z","v":150,"vw":61.3477},{"c":61.31,"h":61.31,"l":61.305,"n":2,"o":61.305,"t":"2026-10-12T16:30:00Z","v":200,"vw":61.3075},{"c":61.33,"h":61.33,"l":61.33,"n":3,"o":61.33,"t":"2026-10-12T16:45:00Z","v":552,"vw":61.33},{"c":61.3323,"h":61.3323,"l":61.33,"n":4,"o":61.33,"t":"2026-10-12T17:00:00Z","v":418,"vw":61.331197},{"c":61.3308,"h":61.3308,"l":61.3308,"n":1,"o":61.3308,"t":"2026-10-12T17:15:00Z","v":153,"vw":61.3308},{"c":61.335,"h":61.335,"l":61.33,"n":2,"o":61.33,"t":"2026-10-12T17:30:00Z","v":200,"vw":61.3325},{"c":61.3622,"h":61.3699,"l":61.3622,"n":3,"o":61.3699,"t":"2026-10-12T17:45:00Z","v":416,"vw":61.36605},{"c":61.33,"h":61.33,"l":61.32,"n":6,"o":61.32,"t":"2026-10-12T18:00:00Z","v":1999,"vw":61.327291},{"c":61.319,"h":61.319,"l":61.319,"n":4,"o":61.319,"t":"2026-10-12T18:15:00Z","v":227,"vw":61.319},{"c":61.305,"h":61.305,"l":61.3025,"n":2,"o":61.3025,"t":"2026-10-12T18:30:00Z","v":200,"vw":61.30375},{"c":61.325,"h":61.325,"l":61.325,"n":2,"o":61.325,"t":"2026-10-12T18:45:00Z","v":296,"vw":61.325},{"c":61.32,"h":61.32,"l":61.32,"n":1,"o":61.32,"t":"2026-10-12T19:00:00Z","v":100,"vw":61.32},{"c":61.29,"h":61.29,"l":61.27,"n":8,"o":61.272,"t":"2026-10-12T19:30:00Z","v":687,"vw":61.275913},{"c":61.34,"h":61.34,"l":61.34,"n":13,"o":61.34,"t":"2026-10-12T19:45:00Z","v":618,"vw":61.34},{"c":61.448,"h":61.4851,"l":61.448,"n":5,"o":61.4851,"t":"2026-10-13T13:45:00Z","v":1150,"vw":61.478307},{"c":61.325,"h":61.325,"l":61.325,"n":1,"o":61.325,"t":"2026-10-13T14:00:00Z","v":168,"vw":61.325},{"c":61.3201,"h":61.3201,"l":61.3201,"n":2,"o":61.3201,"t":"2026-10-13T14:15:00Z","v":1239,"vw":61.3201},{"c":61.385,"h":61.41,"l":61.385,"n":2,"o":61.41,"t":"2026-10-13T14:30:00Z","v":325,"vw":61.402308},{"c":61.385,"h":61.385,"l":61.385,"n":1,"o":61.385,"t":"2026-10-13T14:45:00Z","v":140,"vw":61.385},{"c":61.35,"h":61.3623,"l":61.35,"n":21,"o":61.3623,"t":"2026-10-13T15:15:00Z","v":7588,"vw":61.359255},{"c":61.325,"h":61.325,"l":61.325,"n":1,"o":61.325,"t":"2026-10-13T16:30:00Z","v":2000,"vw":61.325},{"c":61.34,"h":61.34,"l":61.34,"n":2,"o":61.34,"t":"2026-10-13T16:45:00Z","v":506,"vw":61.34},{"c":61.36,"h":61.39,"l":61.36,"n":4,"o":61.39,"t":"2026-10-13T17:30:00Z","v":1275,"vw":61.385903},{"c":61.33,"h":61.33,"l":61.33,"n":4,"o":61.33,"t":"2026-10-13T17:45:00Z","v":358,"vw":61.33},{"c":61.385,"h":61.385,"l":61.385,"n":3,"o":61.385,"t":"2026-10-13T18:15:00Z","v":189,"vw":61.385},{"c":61.44,"h":61.44,"l":61.425,"n":4,"o":61.425,"t":"2026-10-13T18:30:00Z","v":1219,"vw":61.435062},{"c":61.4614,"h":61.4614,"l":61.4614,"n":1,"o":61.4614,"t":"2026-10-13T19:00:00Z","v":100,"vw":61.4614},{"c":61.4799,"h":61.48,"l":61.4799,"n":3,"o":61.48,"t":"2026-10-13T19:15:00Z","v":213,"vw":61.47995},{"c":61.39,"h":61.43,"l":61.385,"n":33,"o":61.43,"t":"2026-10-13T19:45:00Z","v":7047,"vw":61.391585},{"c":61.36,"h":61.36,"l":61.36,"n":2,"o":61.36,"t":"2026-10-14T13:15:00Z","v":200,"vw":61.36},{"c":61.5,"h":61.5,"l":61.38,"n":7,"o":61.38,"t":"2026-10-14T13:30:00Z","v":2355,"vw":61.413768},{"c":61.5006,"h":61.52,"l":61.5006,"n":2,"o":61.52,"t":"2026-10-14T13:45:00Z","v":332,"vw":61.512579},{"c":61.45,"h":61.45,"l":61.45,"n":4,"o":61.45,"t":"2026-10-14T14:00:00Z","v":702,"vw":61.45},{"c":61.36,"h":61.36,"l":61.36,"n":1,"o":61.36,"t":"2026-10-14T14:15:00Z","v":110,"vw":61.36},{"c":61.41,"h":61.41,"l":61.41,"n":2,"o":61.41,"t":"2026-10-14T14:30:00Z","v":143,"vw":61.41},{"c":61.4,"h":61.42,"l":61.4,"n":9,"o":61.42,"t":"2026-10-14T14:45:00Z","v":417,"vw":61.40905},{"c":61.5,"h":61.51,"l":61.5,"n":13,"o":61.51,"t":"2026-10-14T15:30:00Z","v":1420,"vw":61.508504},{"c":61.49,"h":61.5023,"l":61.49,"n":3,"o":61.5023,"t":"2026-10-14T16:00:00Z","v":519,"vw":61.494702},{"c":61.47,"h":61.47,"l":61.47,"n":2,"o":61.47,"t":"2026-10-14T17:30:00Z","v":378,"vw":61.47},{"c":61.4501,"h":61.49,"l":61.4501,"n":4,"o":61.49,"t":"2026-10-14T17:45:00Z","v":1300,"vw":61.468492},{"c":61.47,"h":61.47,"l":61.4624,"n":4,"o":61.4624,"t":"2026-10-14T18:30:00Z","v":474,"vw":61.464007},{"c":61.45,"h":61.48,"l":61.45,"n":7,"o":61.48,"t":"2026-10-14T18:45:00Z","v":522,"vw":61.468},{"c":61.45,"h":61.4801,"l":61.45,"n":3,"o":61.4801,"t":"2026-10-14T19:15:00Z","v":963,"vw":61.473944},{"c":61.49,"h":61.51,"l":61.49,"n":15,"o":61.49,"t":"2026-10-14T19:30:00Z","v":2605,"vw":61.497982},{"c":61.58,"h":61.58,"l":61.4972,"n":13,"o":61.505,"t":"2026-10-14T19:45:00Z","v":2005,"vw":61.544898},{"c":62.1801,"h":62.1801,"l":62.11,"n":8,"o":62.11,"t":"2026-10-15T13:30:00Z","v":756,"vw":62.138781},{"c":62.5,"h":62.5,"l":62.5,"n":5,"o":62.5,"t":"2026-10-15T13:45:00Z","v":407,"vw":62.5},{"c":62.46,"h":62.46,"l":62.46,"n":1,"o":62.46,"t":"2026-10-15T14:00:00Z","v":200,"vw":62.46},{"c":62.47,"h":62.5,"l":62.47,"n":9,"o":62.49,"t":"2026-10-15T14:15:00Z","v":744,"vw":62.487122},{"c":62.41,"h":62.5,"l":62.41,"n":4,"o":62.4999,"t":"2026-10-15T14:30:00Z","v":562,"vw":62.467829},{"c":62.34,"h":62.355,"l":62.32,"n":27,"o":62.35,"t":"2026-10-15T14:45:00Z","v":1123,"vw":62.341156},{"c":62.455,"h":62.455,"l":62.44,"n":4,"o":62.44,"t":"2026-10-15T15:00:00Z","v":414,"vw":62.445566},{"c":62.44,"h":62.44,"l":62.43,"n":7,"o":62.43,"t":"2026-10-15T15:15:00Z","v":756,"vw":62.434685},{"c":62.42,"h":62.44,"l":62.4,"n":12,"o":62.44,"t":"2026-10-15T15:30:00Z","v":4726,"vw":62.404304},{"c":62.37,"h":62.37,"l":62.3601,"n":2,"o":62.3601,"t":"2026-10-15T15:45:00Z","v":600,"vw":62.3634},{"c":62.31,"h":62.32,"l":62.31,"n":7,"o":62.32,"t":"2026-10-15T16:00:00Z","v":758,"vw":62.314483},{"c":62.35,"h":62.35,"l":62.3,"n":3,"o":62.3,"t":"2026-10-15T16:15:00Z","v":527,"vw":62.330266},{"c":62.35,"h":62.4,"l":62.35,"n":8,"o":62.37,"t":"2026-10-15T16:30:00Z","v":837,"vw":62.374375},{"c":62.32,"h":62.33,"l":62.32,"n":5,"o":62.33,"t":"2026-10-15T16:45:00Z","v":314,"vw":62.326667},{"c":62.33,"h":62.34,"l":62.32,"n":8,"o":62.32,"t":"2026-10-15T17:00:00Z","v":1395,"vw":62.327702},{"c":62.37,"h":62.37,"l":62.33,"n":3,"o":62.33,"t":"2026-10-15T17:15:00Z","v":434,"vw":62.35},{"c":62.38,"h":62.38,"l":62.34,"n":10,"o":62.34,"t":"2026-10-15T17:30:00Z","v":689,"vw":62.35827},{"c":62.38,"h":62.4,"l":62.38,"n":7,"o":62.38,"t":"2026-10-15T17:45:00Z","v":1271,"vw":62.3844},{"c":62.37,"h":62.38,"l":62.37,"n":2,"o":62.38,"t":"2026-10-15T18:00:00Z","v":200,"vw":62.375},{"c":62.29,"h":62.34,"l":62.29,"n":5,"o":62.34,"t":"2026-10-15T18:15:00Z","v":911,"vw":62.306667},{"c":62.34,"h":62.36,"l":62.34,"n":3,"o":62.36,"t":"2026-10-15T18:30:00Z","v":659,"vw":62.351517},{"c":62.33,"h":62.35,"l":62.33,"n":53,"o":62.33,"t":"2026-10-15T18:45:00Z","v":3949,"vw":62.333051},{"c":62.36,"h":62.36,"l":62.33,"n":5,"o":62.33,"t":"2026-10-15T19:00:00Z","v":804,"vw":62.3425},{"c":62.36,"h":62.38,"l":62.36,"n":5,"o":62.36,"t":"2026-10-15T19:15:00Z","v":688,"vw":62.366667},{"c":62.33,"h":62.37,"l":62.32,"n":18,"o":62.37,"t":"2026-10-15T19:30:00Z","v":3845,"vw":62.334302},{"c":62.29,"h":62.33,"l":62.28,"n":25,"o":62.33,"t":"2026-10-15T19:45:00Z","v":4785,"vw":62.29262},{"c":62.55,"h":62.55,"l":62.55,"n":3,"o":62.55,"t":"2026-10-16T13:30:00Z","v":299,"vw":62.55},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-16T14:15:00Z","v":102,"vw":62.58},{"c":62.64,"h":62.64,"l":62.63,"n":2,"o":62.63,"t":"2026-10-16T14:30:00Z","v":200,"vw":62.635},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-16T14:45:00Z","v":100,"vw":62.65},{"c":62.68,"h":62.68,"l":62.65,"n":2,"o":62.65,"t":"2026-10-16T15:00:00Z","v":200,"vw":62.665},{"c":62.68,"h":62.68,"l":62.64,"n":2,"o":62.64,"t":"2026-10-16T15:15:00Z","v":355,"vw":62.651268},{"c":62.6,"h":62.63,"l":62.6,"n":3,"o":62.63,"t":"2026-10-16T15:30:00Z","v":211,"vw":62.615},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-16T15:45:00Z","v":100,"vw":62.57},{"c":62.44,"h":62.44,"l":62.43,"n":2,"o":62.43,"t":"2026-10-16T16:00:00Z","v":700,"vw":62.438571},{"c":62.453,"h":62.465,"l":62.453,"n":3,"o":62.465,"t":"2026-10-16T16:15:00Z","v":1200,"vw":62.455},{"c":62.4,"h":62.43,"l":62.4,"n":3,"o":62.43,"t":"2026-10-16T16:30:00Z","v":300,"vw":62.416667},{"c":62.38,"h":62.4,"l":62.35,"n":8,"o":62.4,"t":"2026-10-16T16:45:00Z","v":1012,"vw":62.375556},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-16T17:00:00Z","v":292,"vw":62.26},{"c":62.205,"h":62.205,"l":62.205,"n":1,"o":62.205,"t":"2026-10-16T17:15:00Z","v":100,"vw":62.205},{"c":62.3501,"h":62.3501,"l":62.2687,"n":9,"o":62.2687,"t":"2026-10-16T17:30:00Z","v":976,"vw":62.325182},{"c":62.27,"h":62.3,"l":62.27,"n":5,"o":62.3,"t":"2026-10-16T17:45:00Z","v":991,"vw":62.296242},{"c":62.21,"h":62.23,"l":62.21,"n":2,"o":62.23,"t":"2026-10-16T18:00:00Z","v":200,"vw":62.22},{"c":62.17,"h":62.18,"l":62.1659,"n":3,"o":62.18,"t":"2026-10-16T18:15:00Z","v":500,"vw":62.17236},{"c":62.17,"h":62.18,"l":62.17,"n":3,"o":62.18,"t":"2026-10-16T18:30:00Z","v":300,"vw":62.176667},{"c":62.2,"h":62.2,"l":62.2,"n":4,"o":62.2,"t":"2026-10-16T18:45:00Z","v":276,"vw":62.2},{"c":62.22,"h":62.22,"l":62.17,"n":6,"o":62.21,"t":"2026-10-16T19:00:00Z","v":523,"vw":62.188254},{"c":62.21,"h":62.23,"l":62.2,"n":5,"o":62.2,"t":"2026-10-16T19:15:00Z","v":522,"vw":62.211954},{"c":62.24,"h":62.25,"l":62.24,"n":2,"o":62.25,"t":"2026-10-16T19:30:00Z","v":200,"vw":62.245},{"c":62.34,"h":62.34,"l":62.3,"n":14,"o":62.3,"t":"2026-10-16T19:45:00Z","v":947,"vw":62.323691},{"c":62.38,"h":62.38,"l":62.38,"n":3,"o":62.38,"t":"2026-10-16T20:00:00Z","v":119,"vw":62.38},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-19T13:30:00Z","v":1992,"vw":62},{"c":62.145,"h":62.145,"l":62.1201,"n":8,"o":62.123,"t":"2026-10-19T15:00:00Z","v":1183,"vw":62.135611},{"c":62.1932,"h":62.1932,"l":62.1932,"n":1,"o":62.1932,"t":"2026-10-19T15:15:00Z","v":395,"vw":62.1932},{"c":62.2101,"h":62.2101,"l":62.2,"n":5,"o":62.2,"t":"2026-10-19T15:30:00Z","v":958,"vw":62.202017},{"c":62.165,"h":62.165,"l":62.165,"n":1,"o":62.165,"t":"2026-10-19T15:45:00Z","v":141,"vw":62.165},{"c":62.11,"h":62.11,"l":62.11,"n":3,"o":62.11,"t":"2026-10-19T16:00:00Z","v":288,"vw":62.11},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-10-19T16:30:00Z","v":200,"vw":62.17},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-19T16:45:00Z","v":100,"vw":62.2},{"c":62.21,"h":62.21,"l":62.2,"n":3,"o":62.2,"t":"2026-10-19T17:00:00Z","v":386,"vw":62.20626},{"c":62.2311,"h":62.2311,"l":62.2,"n":6,"o":62.2,"t":"2026-10-19T17:15:00Z","v":557,"vw":62.210861},{"c":62.2896,"h":62.2896,"l":62.2896,"n":1,"o":62.2896,"t":"2026-10-19T17:45:00Z","v":353,"vw":62.2896},{"c":62.325,"h":62.325,"l":62.325,"n":1,"o":62.325,"t":"2026-10-19T18:00:00Z","v":1180,"vw":62.325},{"c":62.334,"h":62.35,"l":62.334,"n":2,"o":62.35,"t":"2026-10-19T18:15:00Z","v":450,"vw":62.337556},{"c":62.33,"h":62.33,"l":62.33,"n":1,"o":62.33,"t":"2026-10-19T18:45:00Z","v":570,"vw":62.33},{"c":62.31,"h":62.34,"l":62.31,"n":6,"o":62.33,"t":"2026-10-19T19:15:00Z","v":1214,"vw":62.330935},{"c":62.19,"h":62.19,"l":62.18,"n":8,"o":62.19,"t":"2026-10-19T19:45:00Z","v":547,"vw":62.184211},{"c":62.18,"h":62.18,"l":62.18,"n":6,"o":62.18,"t":"2026-10-19T20:00:00Z","v":107,"vw":62.18},{"c":62.61,"h":62.61,"l":62.44,"n":5,"o":62.44,"t":"2026-10-20T13:30:00Z","v":462,"vw":62.55087},{"c":62.78,"h":62.78,"l":62.74,"n":2,"o":62.74,"t":"2026-10-20T13:45:00Z","v":10100,"vw":62.740396},{"c":62.74,"h":62.74,"l":62.74,"n":2,"o":62.74,"t":"2026-10-20T14:00:00Z","v":747,"vw":62.74},{"c":62.76,"h":62.76,"l":62.74,"n":15,"o":62.74,"t":"2026-10-20T14:15:00Z","v":3718,"vw":62.746721},{"c":62.785,"h":62.785,"l":62.785,"n":6,"o":62.785,"t":"2026-10-20T14:30:00Z","v":869,"vw":62.785},{"c":62.8299,"h":62.8299,"l":62.8299,"n":2,"o":62.8299,"t":"2026-10-20T14:45:00Z","v":248,"vw":62.8299},{"c":62.76,"h":62.795,"l":62.76,"n":2,"o":62.795,"t":"2026-10-20T15:00:00Z","v":341,"vw":62.784428},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-20T15:45:00Z","v":200,"vw":62.74},{"c":62.6316,"h":62.6316,"l":62.6316,"n":1,"o":62.6316,"t":"2026-10-20T17:15:00Z","v":634,"vw":62.6316},{"c":62.685,"h":62.685,"l":62.66,"n":9,"o":62.666,"t":"2026-10-20T17:30:00Z","v":1396,"vw":62.670259},{"c":62.6814,"h":62.6814,"l":62.6814,"n":2,"o":62.6814,"t":"2026-10-20T17:45:00Z","v":924,"vw":62.6814},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-10-20T18:30:00Z","v":400,"vw":62.68},{"c":62.6401,"h":62.655,"l":62.64,"n":4,"o":62.655,"t":"2026-10-20T18:45:00Z","v":1017,"vw":62.645192},{"c":62.655,"h":62.655,"l":62.655,"n":4,"o":62.655,"t":"2026-10-20T19:00:00Z","v":338,"vw":62.655},{"c":62.61,"h":62.61,"l":62.61,"n":1,"o":62.61,"t":"2026-10-20T19:15:00Z","v":186,"vw":62.61},{"c":62.615,"h":62.63,"l":62.615,"n":5,"o":62.63,"t":"2026-10-20T19:30:00Z","v":860,"vw":62.620975},{"c":62.72,"h":62.72,"l":62.65,"n":19,"o":62.65,"t":"2026-10-20T19:45:00Z","v":3151,"vw":62.699374},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-20T20:00:00Z","v":112,"vw":62.7},{"c":62.53,"h":62.54,"l":62.474,"n":5,"o":62.54,"t":"2026-10-21T13:30:00Z","v":937,"vw":62.527604},{"c":62.37,"h":62.37,"l":62.37,"n":2,"o":62.37,"t":"2026-10-21T14:15:00Z","v":610,"vw":62.37},{"c":62.49,"h":62.5,"l":62.49,"n":2,"o":62.5,"t":"2026-10-21T15:00:00Z","v":555,"vw":62.491802},{"c":62.55,"h":62.55,"l":62.55,"n":2,"o":62.55,"t":"2026-10-21T15:15:00Z","v":105,"vw":62.55},{"c":62.5875,"h":62.5875,"l":62.5875,"n":1,"o":62.5875,"t":"2026-10-21T16:15:00Z","v":100,"vw":62.5875},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-21T17:15:00Z","v":200,"vw":62.59},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-21T17:30:00Z","v":111,"vw":62.53},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T17:45:00Z","v":100,"vw":62.58},{"c":62.575,"h":62.575,"l":62.575,"n":1,"o":62.575,"t":"2026-10-21T18:00:00Z","v":518,"vw":62.575},{"c":62.595,"h":62.595,"l":62.595,"n":1,"o":62.595,"t":"2026-10-21T18:15:00Z","v":175,"vw":62.595},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T18:45:00Z","v":375,"vw":62.58},{"c":62.5001,"h":62.5001,"l":62.5001,"n":2,"o":62.5001,"t":"2026-10-21T19:15:00Z","v":2732,"vw":62.5001},{"c":62.5503,"h":62.5503,"l":62.545,"n":5,"o":62.545,"t":"2026-10-21T19:30:00Z","v":306,"vw":62.548545},{"c":62.59,"h":62.59,"l":62.5501,"n":10,"o":62.5501,"t":"2026-10-21T19:45:00Z","v":1897,"vw":62.581631},{"c":62.57,"h":62.57,"l":62.57,"n":4,"o":62.57,"t":"2026-10-21T20:00:00Z","v":149,"vw":62.57},{"c":62.679,"h":62.679,"l":62.46,"n":7,"o":62.46,"t":"2026-10-22T13:30:00Z","v":2868,"vw":62.669729},{"c":62.8,"h":62.8,"l":62.73,"n":4,"o":62.7444,"t":"2026-10-22T13:45:00Z","v":1039,"vw":62.753717},{"c":62.83,"h":62.83,"l":62.78,"n":6,"o":62.78,"t":"2026-10-22T14:00:00Z","v":354,"vw":62.806667},{"c":62.8,"h":62.87,"l":62.8,"n":9,"o":62.82,"t":"2026-10-22T14:15:00Z","v":509,"vw":62.84},{"c":62.72,"h":62.75,"l":62.69,"n":6,"o":62.75,"t":"2026-10-22T14:30:00Z","v":408,"vw":62.725},{"c":62.85,"h":62.85,"l":62.73,"n":10,"o":62.73,"t":"2026-10-22T14:45:00Z","v":800,"vw":62.769036},{"c":62.96,"h":62.97,"l":62.88,"n":10,"o":62.89,"t":"2026-10-22T15:00:00Z","v":938,"vw":62.920385},{"c":63.04,"h":63.04,"l":62.94,"n":6,"o":62.95,"t":"2026-10-22T15:15:00Z","v":570,"vw":62.982727},{"c":63.03,"h":63.05,"l":63.02,"n":9,"o":63.04,"t":"2026-10-22T15:30:00Z","v":507,"vw":63.036},{"c":63.13,"h":63.13,"l":63.08,"n":3,"o":63.08,"t":"2026-10-22T15:45:00Z","v":300,"vw":63.096667},{"c":63.17,"h":63.17,"l":63.12,"n":5,"o":63.14,"t":"2026-10-22T16:00:00Z","v":302,"vw":63.143333},{"c":63.17,"h":63.17,"l":63.14,"n":7,"o":63.14,"t":"2026-10-22T16:15:00Z","v":471,"vw":63.1575},{"c":63.06,"h":63.15,"l":63.06,"n":7,"o":63.15,"t":"2026-10-22T16:30:00Z","v":888,"vw":63.079265},{"c":63.13,"h":63.13,"l":63.03,"n":11,"o":63.03,"t":"2026-10-22T16:45:00Z","v":2284,"vw":63.107113},{"c":63.07,"h":63.13,"l":63.07,"n":5,"o":63.13,"t":"2026-10-22T17:00:00Z","v":401,"vw":63.0975},{"c":63.08,"h":63.09,"l":63.08,"n":4,"o":63.08,"t":"2026-10-22T17:15:00Z","v":400,"vw":63.0825},{"c":63.17,"h":63.17,"l":63.16,"n":2,"o":63.16,"t":"2026-10-22T17:30:00Z","v":200,"vw":63.165},{"c":63.13,"h":63.15,"l":63.1,"n":9,"o":63.15,"t":"2026-10-22T17:45:00Z","v":859,"vw":63.127089},{"c":63.15,"h":63.15,"l":63.06,"n":5,"o":63.06,"t":"2026-10-22T18:00:00Z","v":318,"vw":63.11},{"c":63.13,"h":63.21,"l":63.13,"n":6,"o":63.18,"t":"2026-10-22T18:15:00Z","v":566,"vw":63.188},{"c":63.08,"h":63.1,"l":63.08,"n":7,"o":63.09,"t":"2026-10-22T18:30:00Z","v":654,"vw":63.093333},{"c":63.14,"h":63.15,"l":63.09,"n":20,"o":63.09,"t":"2026-10-22T18:45:00Z","v":1758,"vw":63.132689},{"c":63.22,"h":63.22,"l":63.15,"n":8,"o":63.15,"t":"2026-10-22T19:00:00Z","v":682,"vw":63.176667},{"c":63.21,"h":63.23,"l":63.18,"n":19,"o":63.21,"t":"2026-10-22T19:15:00Z","v":2837,"vw":63.211554},{"c":63.21,"h":63.2499,"l":63.2,"n":9,"o":63.2,"t":"2026-10-22T19:30:00Z","v":859,"vw":63.221427},{"c":63.3,"h":63.32,"l":63.22,"n":22,"o":63.24,"t":"2026-10-22T19:45:00Z","v":3828,"vw":63.289202}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8,"strike":67.72688418795997,"iv":0.3154099820200338,"gamma":0.05679718138582311,"theta":-0.0326833268633207,"vega":0.05656861512825087,"rho":0.011292914994862317,"breakevenPct":8.25732099203786},{"delta":0.3,"premium":0.8,"strike":66.01864806963576,"iv":0.24459847989340672,"gamma":0.07985005471035701,"theta":-0.028443728465128635,"vega":0.061924300942822745,"rho":0.013549401183801608,"breakevenPct":5.5586857340217435},{"delta":0.35,"premium":0.8237126261339159,"strike":65.05149495464336,"iv":0.20285843429110867,"gamma":0.10270890244774268,"theta":-0.0257583299681947,"vega":0.0659414497255498,"rho":0.01578766848717912,"breakevenPct":4.068258421449105},{"delta":0.4,"premium":0.8889338677501926,"strike":64.48852905799846,"iv":0.1820029982509808,"gamma":0.11988080932389379,"theta":-0.024458641753045827,"vega":0.0683197647765868,"rho":0.018052932052793846,"breakevenPct":3.281931952209569},{"delta":0.45,"premium":0.9597377834086059,"strike":63.96754072197131,"iv":0.16330480536531153,"gamma":0.13590917580754225,"theta":-0.023270677377903167,"vega":0.0703449247521541,"rho":0.02032585760929132,"breakevenPct":2.5707401348813983},{"delta":0.5,"premium":1.0610974249679983,"strike":63.62967525010667,"iv":0.15392267596132683,"gamma":0.14420433408718972,"theta":-0.02240409718148502,"vega":0.06991387039369111,"rho":0.022656408849243605,"breakevenPct":2.1971132307656798},{"delta":0.55,"premium":1.1624570665273908,"strike":63.29180977824203,"iv":0.1445405465573421,"gamma":0.15249949236683719,"theta":-0.02153751698506687,"vega":0.0694828160352281,"rho":0.024986960089195893,"breakevenPct":1.8234863266499612},{"delta":0.6,"premium":1.2682808789662108,"strike":62.963438242067575,"iv":0.13554751438891122,"gamma":0.15924111013854972,"theta":-0.02058837373168254,"vega":0.06851783517371159,"rho":0.027339311326570793,"breakevenPct":1.4719101438132574},{"delta":0.65,"premium":1.4023897656682682,"strike":62.695220468663464,"iv":0.1290198099376553,"gamma":0.1561394647770381,"theta":-0.019116109329766467,"vega":0.06416988551510591,"rho":0.029829787775253965,"breakevenPct":1.260047763557243},{"delta":0.7,"premium":1.536498652370325,"strike":62.42700269525935,"iv":0.1224921054863994,"gamma":0.1530378194155265,"theta":-0.017643844927850393,"vega":0.05982193585650024,"rho":0.032320264223937134,"breakevenPct":1.0481853833012287},{"delta":0.75,"premium":1.6706075390723822,"strike":62.158784921855236,"iv":0.1159644010351435,"gamma":0.14993617405401488,"theta":-0.016171580525934315,"vega":0.05547398619789456,"rho":0.034810740672620306,"breakevenPct":0.8363230030452142},{"delta":0.8,"premium":1.931218274111676,"strike":61.79289340101523,"iv":0.1145645685279188,"gamma":0.1363570558375634,"theta":-0.014906497461928932,"vega":0.04942060913705583,"rho":0.03728360379157589,"breakevenPct":0.6700026463300258},{"delta":0.85,"premium":2.3753807106598983,"strike":61.28527918781726,"iv":0.12060517766497462,"gamma":0.10757532994923857,"theta":-0.013942030456852793,"vega":0.04089269035532995,"rho":0.03973091031445613,"breakevenPct":0.5697628727917223},{"delta":0.9,"premium":4.620787923479268,"strike":58.9442527826823,"iv":0.19371192470046938,"gamma":0.06689866477830116,"theta":-0.012819806504212862,"vega":0.030805971174934107,"rho":0.04089676477423453,"breakevenPct":0.41870569693771065}],"put":[{"delta":0.15,"premium":0.825,"strike":54.682748146586434,"iv":0.5555408508371358,"gamma":0.02361002948181355,"theta":-0.038603203022055534,"vega":0.0415205281326409,"rho":-0.008460791769365972,"breakevenPct":14.916669594650187},{"delta":0.2,"premium":0.8297247296445339,"strike":58.18898918578136,"iv":0.3960970376562152,"gamma":0.039781112779148184,"theta":-0.032454782659577644,"vega":0.049839800813871064,"rho":-0.011163733113164109,"breakevenPct":9.385048252548462},{"delta":0.25,"premium":0.8778936508178357,"strike":60.05787301635671,"iv":0.3161733968398717,"gamma":0.05650057105851073,"theta":-0.0288721738894003,"vega":0.05657690604419473,"rho":-0.013907280014875513,"breakevenPct":6.508721381455167},{"delta":0.3,"premium":0.9411427741552085,"strike":61.215236988736116,"iv":0.2678984803077407,"gamma":0.07320042207516872,"theta":-0.02612509581634467,"vega":0.061793389466103237,"rho":-0.01666169264379378,"breakevenPct":4.780261904295561},{"delta":0.35,"premium":1.0051475183117022,"strike":62.068633577489365,"iv":0.23175575657248415,"gamma":0.08999239212878204,"theta":-0.02353416480302301,"vega":0.06587155940721173,"rho":-0.01941665267663223,"breakevenPct":3.5331973788662516},{"delta":0.4,"premium":1.050633293715852,"strike":62.67511058287803,"iv":0.2023724434543258,"gamma":0.10822004678747539,"theta":-0.020642725660689008,"vega":0.0684673048126711,"rho":-0.022171272304504944,"breakevenPct":2.6469553093804485},{"delta":0.45,"premium":1.113261995305533,"strike":63.17005331246904,"iv":0.1798571677996467,"gamma":0.12354055738549366,"theta":-0.018102197970304303,"vega":0.06990947668926771,"rho":-0.02490386124074735,"breakevenPct":1.963994759615318},{"delta":0.5,"premium":1.1956698190165602,"strike":63.53631030674027,"iv":0.16526607908096388,"gamma":0.13550687064414701,"theta":-0.015966544009571537,"vega":0.0700206814102928,"rho":-0.02761103166118576,"breakevenPct":1.5155758487777082},{"delta":0.55,"premium":1.2780776427275877,"strike":63.9025673010115,"iv":0.15067499036228107,"gamma":0.1474731839028004,"theta":-0.01383089004883877,"vega":0.07013188613131789,"rho":-0.030318202081624175,"breakevenPct":1.067156937940098},{"delta":0.6,"premium":1.4155380963588347,"strike":64.21006926610697,"iv":0.14257241677689333,"gamma":0.1492791774321632,"theta":-0.012052179240055335,"vega":0.0676277251529129,"rho":-0.0329105794703888,"breakevenPct":0.7985289577438512},{"delta":0.65,"premium":1.5729518295621556,"strike":64.49627605374937,"iv":0.1368215411330914,"gamma":0.14740266386978523,"theta":-0.010402838935687459,"vega":0.06417565082214735,"rho":-0.035461351263612724,"breakevenPct":0.5950644167658425},{"delta":0.7,"premium":1.7303655627654762,"strike":64.78248284139177,"iv":0.13107066548928947,"gamma":0.14552615030740726,"theta":-0.008753498631319585,"vega":0.06072357649138181,"rho":-0.03801212305683664,"breakevenPct":0.3915998757878342},{"delta":0.75,"premium":1.9846633416458854,"strike":65.14962593516209,"iv":0.1298271820448878,"gamma":0.13754638403990024,"theta":-0.007290523690773067,"vega":0.05645411471321696,"rho":-0.040596996468211306,"breakevenPct":0.21332923615132526},{"delta":0.8,"premium":2.545760598503741,"strike":65.77306733167082,"iv":0.14285710723192022,"gamma":0.11023965087281795,"theta":-0.0064177057356608475,"vega":0.049596259351620944,"rho":-0.04328985833706331,"breakevenPct":0.11483928409623248},{"delta":0.85,"premium":3.633333333333334,"strike":66.90598290598291,"iv":0.17432649572649575,"gamma":0.07529487179487178,"theta":-0.0062811965811965815,"vega":0.04157350427350427,"rho":-0.046332772868733836,"breakevenPct":0.043207626146012285}]},"raw":{"call":[{"delta":0.25,"premium":0.8,"strike":67.72688418795997,"iv":0.3154099820200338,"gamma":0.05679718138582311,"theta":-0.0326833268633207,"vega":0.05656861512825087,"rho":0.011292914994862317,"breakevenPct":8.25732099203786},{"delta":0.3,"premium":0.8,"strike":66.01864806963576,"iv":0.24459847989340672,"gamma":0.07985005471035701,"theta":-0.028443728465128635,"vega":0.061924300942822745,"rho":0.013549401183801608,"breakevenPct":5.5586857340217435},{"delta":0.35,"premium":0.8237126261339159,"strike":65.05149495464336,"iv":0.20285843429110867,"gamma":0.10270890244774268,"theta":-0.0257583299681947,"vega":0.0659414497255498,"rho":0.01578766848717912,"breakevenPct":4.068258421449105},{"delta":0.4,"premium":0.8889338677501926,"strike":64.48852905799846,"iv":0.1820029982509808,"gamma":0.11988080932389379,"theta":-0.024458641753045827,"vega":0.0683197647765868,"rho":0.018052932052793846,"breakevenPct":3.281931952209569},{"delta":0.45,"premium":0.9597377834086059,"strike":63.96754072197131,"iv":0.16330480536531153,"gamma":0.13590917580754225,"theta":-0.023270677377903167,"vega":0.0703449247521541,"rho":0.02032585760929132,"breakevenPct":2.5707401348813983},{"delta":0.5,"premium":1.0610974249679983,"strike":63.62967525010667,"iv":0.15392267596132683,"gamma":0.14420433408718972,"theta":-0.02240409718148502,"vega":0.06991387039369111,"rho":0.022656408849243605,"breakevenPct":2.1971132307656798},{"delta":0.55,"premium":1.1624570665273908,"strike":63.29180977824203,"iv":0.1445405465573421,"gamma":0.15249949236683719,"theta":-0.02153751698506687,"vega":0.0694828160352281,"rho":0.024986960089195893,"breakevenPct":1.8234863266499612},{"delta":0.6,"premium":1.2682808789662108,"strike":62.963438242067575,"iv":0.13554751438891122,"gamma":0.15924111013854972,"theta":-0.02058837373168254,"vega":0.06851783517371159,"rho":0.027339311326570793,"breakevenPct":1.4719101438132574},{"delta":0.65,"premium":1.4023897656682682,"strike":62.695220468663464,"iv":0.1290198099376553,"gamma":0.1561394647770381,"theta":-0.019116109329766467,"vega":0.06416988551510591,"rho":0.029829787775253965,"breakevenPct":1.260047763557243},{"delta":0.7,"premium":1.536498652370325,"strike":62.42700269525935,"iv":0.1224921054863994,"gamma":0.1530378194155265,"theta":-0.017643844927850393,"vega":0.05982193585650024,"rho":0.032320264223937134,"breakevenPct":1.0481853833012287},{"delta":0.75,"premium":1.6706075390723822,"strike":62.158784921855236,"iv":0.1159644010351435,"gamma":0.14993617405401488,"theta":-0.016171580525934315,"vega":0.05547398619789456,"rho":0.034810740672620306,"breakevenPct":0.8363230030452142},{"delta":0.8,"premium":1.931218274111676,"strike":61.79289340101523,"iv":0.1145645685279188,"gamma":0.1363570558375634,"theta":-0.014906497461928932,"vega":0.04942060913705583,"rho":0.03728360379157589,"breakevenPct":0.6700026463300258},{"delta":0.85,"premium":2.3753807106598983,"strike":61.28527918781726,"iv":0.12060517766497462,"gamma":0.10757532994923857,"theta":-0.013942030456852793,"vega":0.04089269035532995,"rho":0.03973091031445613,"breakevenPct":0.5697628727917223},{"delta":0.9,"premium":4.620787923479268,"strike":58.9442527826823,"iv":0.19371192470046938,"gamma":0.06689866477830116,"theta":-0.012819806504212862,"vega":0.030805971174934107,"rho":0.04089676477423453,"breakevenPct":0.41870569693771065}],"put":[{"delta":0.15,"premium":0.825,"strike":54.682748146586434,"iv":0.5555408508371358,"gamma":0.02361002948181355,"theta":-0.038603203022055534,"vega":0.0415205281326409,"rho":-0.008460791769365972,"breakevenPct":14.916669594650187},{"delta":0.2,"premium":0.8297247296445339,"strike":58.18898918578136,"iv":0.3960970376562152,"gamma":0.039781112779148184,"theta":-0.032454782659577644,"vega":0.049839800813871064,"rho":-0.011163733113164109,"breakevenPct":9.385048252548462},{"delta":0.25,"premium":0.8778936508178357,"strike":60.05787301635671,"iv":0.3161733968398717,"gamma":0.05650057105851073,"theta":-0.0288721738894003,"vega":0.05657690604419473,"rho":-0.013907280014875513,"breakevenPct":6.508721381455167},{"delta":0.3,"premium":0.9411427741552085,"strike":61.215236988736116,"iv":0.2678984803077407,"gamma":0.07320042207516872,"theta":-0.02612509581634467,"vega":0.061793389466103237,"rho":-0.01666169264379378,"breakevenPct":4.780261904295561},{"delta":0.35,"premium":1.0051475183117022,"strike":62.068633577489365,"iv":0.23175575657248415,"gamma":0.08999239212878204,"theta":-0.02353416480302301,"vega":0.06587155940721173,"rho":-0.01941665267663223,"breakevenPct":3.5331973788662516},{"delta":0.4,"premium":1.050633293715852,"strike":62.67511058287803,"iv":0.2023724434543258,"gamma":0.10822004678747539,"theta":-0.020642725660689008,"vega":0.0684673048126711,"rho":-0.022171272304504944,"breakevenPct":2.6469553093804485},{"delta":0.45,"premium":1.113261995305533,"strike":63.17005331246904,"iv":0.1798571677996467,"gamma":0.12354055738549366,"theta":-0.018102197970304303,"vega":0.06990947668926771,"rho":-0.02490386124074735,"breakevenPct":1.963994759615318},{"delta":0.5,"premium":1.1956698190165602,"strike":63.53631030674027,"iv":0.16526607908096388,"gamma":0.13550687064414701,"theta":-0.015966544009571537,"vega":0.0700206814102928,"rho":-0.02761103166118576,"breakevenPct":1.5155758487777082},{"delta":0.55,"premium":1.2780776427275877,"strike":63.9025673010115,"iv":0.15067499036228107,"gamma":0.1474731839028004,"theta":-0.01383089004883877,"vega":0.07013188613131789,"rho":-0.030318202081624175,"breakevenPct":1.067156937940098},{"delta":0.6,"premium":1.4155380963588347,"strike":64.21006926610697,"iv":0.14257241677689333,"gamma":0.1492791774321632,"theta":-0.012052179240055335,"vega":0.0676277251529129,"rho":-0.0329105794703888,"breakevenPct":0.7985289577438512},{"delta":0.65,"premium":1.5729518295621556,"strike":64.49627605374937,"iv":0.1368215411330914,"gamma":0.14740266386978523,"theta":-0.010402838935687459,"vega":0.06417565082214735,"rho":-0.035461351263612724,"breakevenPct":0.5950644167658425},{"delta":0.7,"premium":1.7303655627654762,"strike":64.78248284139177,"iv":0.13107066548928947,"gamma":0.14552615030740726,"theta":-0.008753498631319585,"vega":0.06072357649138181,"rho":-0.03801212305683664,"breakevenPct":0.3915998757878342},{"delta":0.75,"premium":1.9846633416458854,"strike":65.14962593516209,"iv":0.1298271820448878,"gamma":0.13754638403990024,"theta":-0.007290523690773067,"vega":0.05645411471321696,"rho":-0.040596996468211306,"breakevenPct":0.21332923615132526},{"delta":0.8,"premium":2.545760598503741,"strike":65.77306733167082,"iv":0.14285710723192022,"gamma":0.11023965087281795,"theta":-0.0064177057356608475,"vega":0.049596259351620944,"rho":-0.04328985833706331,"breakevenPct":0.11483928409623248},{"delta":0.85,"premium":3.633333333333334,"strike":66.90598290598291,"iv":0.17432649572649575,"gamma":0.07529487179487178,"theta":-0.0062811965811965815,"vega":0.04157350427350427,"rho":-0.046332772868733836,"breakevenPct":0.043207626146012285}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}