{"symbol":"RDIV","url":"https://intraalpha.com/companies/RDIV","capturedAt":"2026-10-22T23:50:35.825Z","state":"ready","quote":{"symbol":"RDIV","last_price":60.515,"prev_close":59.11,"regular_close":60.515,"change":1.405,"change_pct":2.3769,"regular_change":1.405,"regular_change_pct":2.3769,"extended_change":0,"extended_change_pct":0,"bid":56.87,"ask":63.25,"bid_size":100,"ask_size":2000,"volume":54147,"vwap":60.041173,"open":59.14,"high":60.53,"low":59.14,"close":60.515,"trade_count":689,"last_trade_at":"2026-10-22T22:30:00.003911875Z","last_quote_at":"2026-10-22T22:07:22.545433593Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","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":1400000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.98,"dividend_yield":0.0418,"inception_date":"2013-09-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:26.526683+00:00"},"optionObservedAt":"2026-10-22T19:51:48.478Z","bars":[{"c":58.77,"h":58.77,"l":58.62,"n":9,"o":58.62,"t":"2026-10-15T13:30:00Z","v":1219,"vw":58.632605},{"c":58.68,"h":58.7248,"l":58.68,"n":6,"o":58.7248,"t":"2026-10-15T13:35:00Z","v":831,"vw":58.712142},{"c":58.6,"h":58.6,"l":58.58,"n":5,"o":58.58,"t":"2026-10-15T13:40:00Z","v":318,"vw":58.586667},{"c":58.73,"h":58.73,"l":58.5824,"n":11,"o":58.5824,"t":"2026-10-15T13:45:00Z","v":554,"vw":58.648},{"c":58.78,"h":58.82,"l":58.7366,"n":17,"o":58.76,"t":"2026-10-15T13:50:00Z","v":817,"vw":58.762503},{"c":58.81,"h":58.81,"l":58.81,"n":5,"o":58.81,"t":"2026-10-15T13:55:00Z","v":105,"vw":58.81},{"c":58.895,"h":58.94,"l":58.89,"n":8,"o":58.94,"t":"2026-10-15T14:10:00Z","v":3063,"vw":58.906817},{"c":58.955,"h":58.955,"l":58.955,"n":3,"o":58.955,"t":"2026-10-15T14:25:00Z","v":135,"vw":58.955},{"c":59.03,"h":59.08,"l":59.03,"n":6,"o":59.08,"t":"2026-10-15T14:35:00Z","v":1932,"vw":59.051053},{"c":58.91,"h":58.91,"l":58.91,"n":3,"o":58.91,"t":"2026-10-15T14:55:00Z","v":9448,"vw":58.91},{"c":58.93,"h":58.945,"l":58.89,"n":7,"o":58.89,"t":"2026-10-15T15:00:00Z","v":3210,"vw":58.903706},{"c":58.9,"h":58.9,"l":58.9,"n":6,"o":58.9,"t":"2026-10-15T15:05:00Z","v":379,"vw":58.9},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-10-15T15:10:00Z","v":101,"vw":58.93},{"c":58.93,"h":58.93,"l":58.9,"n":9,"o":58.9,"t":"2026-10-15T15:15:00Z","v":1950,"vw":58.928333},{"c":58.95,"h":58.95,"l":58.95,"n":7,"o":58.95,"t":"2026-10-15T15:25:00Z","v":301,"vw":58.95},{"c":58.94,"h":58.945,"l":58.94,"n":3,"o":58.945,"t":"2026-10-15T15:35:00Z","v":1101,"vw":58.944432},{"c":58.86,"h":58.9,"l":58.86,"n":2,"o":58.9,"t":"2026-10-15T15:50:00Z","v":200,"vw":58.88},{"c":58.78,"h":58.825,"l":58.78,"n":5,"o":58.82,"t":"2026-10-15T16:05:00Z","v":637,"vw":58.815},{"c":58.8,"h":58.8,"l":58.8,"n":5,"o":58.8,"t":"2026-10-15T16:10:00Z","v":1475,"vw":58.8},{"c":58.81,"h":58.81,"l":58.81,"n":2,"o":58.81,"t":"2026-10-15T16:15:00Z","v":346,"vw":58.81},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-15T16:30:00Z","v":225,"vw":58.89},{"c":58.909,"h":58.909,"l":58.909,"n":2,"o":58.909,"t":"2026-10-15T16:40:00Z","v":562,"vw":58.909},{"c":58.855,"h":58.855,"l":58.855,"n":3,"o":58.855,"t":"2026-10-15T16:55:00Z","v":157,"vw":58.855},{"c":58.885,"h":58.885,"l":58.885,"n":3,"o":58.885,"t":"2026-10-15T17:00:00Z","v":177,"vw":58.885},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-15T17:10:00Z","v":203,"vw":58.85},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-15T17:15:00Z","v":104,"vw":58.85},{"c":58.8505,"h":58.9,"l":58.8505,"n":4,"o":58.87,"t":"2026-10-15T17:20:00Z","v":400,"vw":58.872335},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-15T17:25:00Z","v":455,"vw":58.85},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-15T17:50:00Z","v":100,"vw":58.88},{"c":58.915,"h":58.915,"l":58.91,"n":5,"o":58.91,"t":"2026-10-15T17:55:00Z","v":430,"vw":58.911762},{"c":58.8701,"h":58.8701,"l":58.8701,"n":4,"o":58.8701,"t":"2026-10-15T18:15:00Z","v":123,"vw":58.8701},{"c":58.822,"h":58.822,"l":58.822,"n":1,"o":58.822,"t":"2026-10-15T18:40:00Z","v":232,"vw":58.822},{"c":58.83,"h":58.83,"l":58.82,"n":3,"o":58.82,"t":"2026-10-15T18:45:00Z","v":648,"vw":58.825975},{"c":58.8183,"h":58.8183,"l":58.8183,"n":1,"o":58.8183,"t":"2026-10-15T18:50:00Z","v":598,"vw":58.8183},{"c":58.79,"h":58.79,"l":58.79,"n":2,"o":58.79,"t":"2026-10-15T18:55:00Z","v":1199,"vw":58.79},{"c":58.77,"h":58.77,"l":58.765,"n":3,"o":58.765,"t":"2026-10-15T19:00:00Z","v":234,"vw":58.767146},{"c":58.78,"h":58.78,"l":58.76,"n":6,"o":58.76,"t":"2026-10-15T19:05:00Z","v":2658,"vw":58.778275},{"c":58.75,"h":58.78,"l":58.75,"n":5,"o":58.76,"t":"2026-10-15T19:10:00Z","v":1151,"vw":58.770435},{"c":58.69,"h":58.69,"l":58.69,"n":3,"o":58.69,"t":"2026-10-15T19:15:00Z","v":131,"vw":58.69},{"c":58.7,"h":58.7,"l":58.67,"n":5,"o":58.67,"t":"2026-10-15T19:20:00Z","v":626,"vw":58.694146},{"c":58.7,"h":58.71,"l":58.7,"n":6,"o":58.71,"t":"2026-10-15T19:45:00Z","v":4871,"vw":58.700768},{"c":58.7,"h":58.7,"l":58.69,"n":8,"o":58.69,"t":"2026-10-15T19:50:00Z","v":1069,"vw":58.691109},{"c":58.77,"h":58.77,"l":58.75,"n":26,"o":58.75,"t":"2026-10-15T19:55:00Z","v":5290,"vw":58.769594},{"c":58.8,"h":58.8,"l":58.8,"n":6,"o":58.8,"t":"2026-10-15T20:00:00Z","v":189,"vw":58.8},{"c":59.1,"h":59.14,"l":59.1,"n":12,"o":59.14,"t":"2026-10-16T13:30:00Z","v":6161,"vw":59.138576},{"c":59.31,"h":59.31,"l":59.29,"n":6,"o":59.29,"t":"2026-10-16T13:35:00Z","v":586,"vw":59.30222},{"c":59.48,"h":59.528,"l":59.48,"n":7,"o":59.528,"t":"2026-10-16T13:40:00Z","v":531,"vw":59.491567},{"c":59.46,"h":59.46,"l":59.46,"n":3,"o":59.46,"t":"2026-10-16T13:45:00Z","v":1010,"vw":59.46},{"c":59.59,"h":59.59,"l":59.59,"n":2,"o":59.59,"t":"2026-10-16T13:50:00Z","v":101,"vw":59.59},{"c":59.56,"h":59.57,"l":59.56,"n":7,"o":59.57,"t":"2026-10-16T14:00:00Z","v":3752,"vw":59.561068},{"c":59.45,"h":59.45,"l":59.45,"n":3,"o":59.45,"t":"2026-10-16T14:30:00Z","v":154,"vw":59.45},{"c":59.36,"h":59.41,"l":59.36,"n":4,"o":59.41,"t":"2026-10-16T14:40:00Z","v":301,"vw":59.376667},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-16T14:45:00Z","v":100,"vw":59.33},{"c":59.47,"h":59.47,"l":59.47,"n":6,"o":59.47,"t":"2026-10-16T15:00:00Z","v":347,"vw":59.47},{"c":59.625,"h":59.625,"l":59.585,"n":2,"o":59.585,"t":"2026-10-16T15:10:00Z","v":2264,"vw":59.586767},{"c":59.66,"h":59.66,"l":59.66,"n":4,"o":59.66,"t":"2026-10-16T15:15:00Z","v":277,"vw":59.66},{"c":59.6,"h":59.6293,"l":59.6,"n":5,"o":59.6293,"t":"2026-10-16T15:25:00Z","v":870,"vw":59.624563},{"c":59.6,"h":59.61,"l":59.5999,"n":6,"o":59.5999,"t":"2026-10-16T15:30:00Z","v":1231,"vw":59.601604},{"c":59.57,"h":59.57,"l":59.57,"n":3,"o":59.57,"t":"2026-10-16T15:35:00Z","v":212,"vw":59.57},{"c":59.36,"h":59.41,"l":59.36,"n":3,"o":59.41,"t":"2026-10-16T15:55:00Z","v":4252,"vw":59.408048},{"c":59.33,"h":59.35,"l":59.33,"n":9,"o":59.3401,"t":"2026-10-16T16:00:00Z","v":2496,"vw":59.34619},{"c":59.365,"h":59.365,"l":59.365,"n":2,"o":59.365,"t":"2026-10-16T16:05:00Z","v":178,"vw":59.365},{"c":59.3117,"h":59.3117,"l":59.3117,"n":2,"o":59.3117,"t":"2026-10-16T16:15:00Z","v":305,"vw":59.3117},{"c":59.2924,"h":59.2924,"l":59.2924,"n":1,"o":59.2924,"t":"2026-10-16T16:30:00Z","v":792,"vw":59.2924},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-16T16:40:00Z","v":119,"vw":59.27},{"c":59.27,"h":59.27,"l":59.2676,"n":5,"o":59.2676,"t":"2026-10-16T16:55:00Z","v":900,"vw":59.269016},{"c":59.1564,"h":59.1564,"l":59.1564,"n":2,"o":59.1564,"t":"2026-10-16T17:05:00Z","v":101,"vw":59.1564},{"c":59.16,"h":59.16,"l":59.16,"n":5,"o":59.16,"t":"2026-10-16T17:10:00Z","v":942,"vw":59.16},{"c":59.11,"h":59.11,"l":59.11,"n":9,"o":59.11,"t":"2026-10-16T17:20:00Z","v":940,"vw":59.11},{"c":59.215,"h":59.215,"l":59.1739,"n":3,"o":59.1739,"t":"2026-10-16T17:25:00Z","v":903,"vw":59.202105},{"c":59.155,"h":59.155,"l":59.15,"n":4,"o":59.15,"t":"2026-10-16T18:05:00Z","v":338,"vw":59.151689},{"c":59.145,"h":59.145,"l":59.145,"n":1,"o":59.145,"t":"2026-10-16T18:15:00Z","v":486,"vw":59.145},{"c":59.1578,"h":59.1578,"l":59.1499,"n":2,"o":59.1499,"t":"2026-10-16T18:20:00Z","v":457,"vw":59.154222},{"c":59.1518,"h":59.1518,"l":59.1518,"n":1,"o":59.1518,"t":"2026-10-16T18:30:00Z","v":283,"vw":59.1518},{"c":59.1699,"h":59.17,"l":59.1699,"n":2,"o":59.17,"t":"2026-10-16T18:35:00Z","v":1920,"vw":59.16995},{"c":59.2099,"h":59.21,"l":59.2099,"n":4,"o":59.21,"t":"2026-10-16T18:40:00Z","v":1455,"vw":59.20995},{"c":59.235,"h":59.235,"l":59.235,"n":2,"o":59.235,"t":"2026-10-16T18:45:00Z","v":3000,"vw":59.235},{"c":59.21,"h":59.21,"l":59.21,"n":1,"o":59.21,"t":"2026-10-16T18:50:00Z","v":190,"vw":59.21},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-10-16T18:55:00Z","v":132,"vw":59.2},{"c":59.19,"h":59.26,"l":59.19,"n":4,"o":59.26,"t":"2026-10-16T19:15:00Z","v":806,"vw":59.230819},{"c":59.19,"h":59.19,"l":59.19,"n":2,"o":59.19,"t":"2026-10-16T19:25:00Z","v":119,"vw":59.19},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-16T19:30:00Z","v":308,"vw":59.2},{"c":59.18,"h":59.2,"l":59.18,"n":7,"o":59.2,"t":"2026-10-16T19:35:00Z","v":835,"vw":59.183333},{"c":59.18,"h":59.18,"l":59.18,"n":3,"o":59.18,"t":"2026-10-16T19:40:00Z","v":126,"vw":59.18},{"c":59.23,"h":59.23,"l":59.23,"n":4,"o":59.23,"t":"2026-10-16T19:50:00Z","v":2559,"vw":59.23},{"c":59.23,"h":59.26,"l":59.23,"n":26,"o":59.26,"t":"2026-10-16T19:55:00Z","v":3555,"vw":59.241275},{"c":59,"h":59,"l":58.85,"n":29,"o":58.95,"t":"2026-10-19T13:30:00Z","v":1423,"vw":58.951727},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-19T13:35:00Z","v":123,"vw":58.95},{"c":59,"h":59,"l":58.9927,"n":2,"o":58.9927,"t":"2026-10-19T13:40:00Z","v":600,"vw":58.993917},{"c":58.9719,"h":58.9719,"l":58.9719,"n":2,"o":58.9719,"t":"2026-10-19T13:45:00Z","v":201,"vw":58.9719},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-19T13:55:00Z","v":200,"vw":58.89},{"c":58.855,"h":58.855,"l":58.855,"n":1,"o":58.855,"t":"2026-10-19T14:00:00Z","v":250,"vw":58.855},{"c":58.92,"h":58.92,"l":58.92,"n":1,"o":58.92,"t":"2026-10-19T14:05:00Z","v":101,"vw":58.92},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-19T14:10:00Z","v":433,"vw":58.88},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-19T14:35:00Z","v":170,"vw":58.79},{"c":58.71,"h":58.76,"l":58.71,"n":3,"o":58.76,"t":"2026-10-19T14:40:00Z","v":306,"vw":58.743389},{"c":58.68,"h":58.6801,"l":58.68,"n":2,"o":58.6801,"t":"2026-10-19T14:45:00Z","v":373,"vw":58.680033},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-10-19T14:55:00Z","v":197,"vw":58.66},{"c":58.78,"h":58.78,"l":58.76,"n":16,"o":58.76,"t":"2026-10-19T15:10:00Z","v":1479,"vw":58.771747},{"c":58.8176,"h":58.8176,"l":58.8176,"n":6,"o":58.8176,"t":"2026-10-19T15:20:00Z","v":146,"vw":58.8176},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-19T15:30:00Z","v":200,"vw":58.76},{"c":58.71,"h":58.71,"l":58.71,"n":2,"o":58.71,"t":"2026-10-19T15:50:00Z","v":189,"vw":58.71},{"c":58.7119,"h":58.72,"l":58.7119,"n":6,"o":58.72,"t":"2026-10-19T15:55:00Z","v":2300,"vw":58.7161},{"c":58.65,"h":58.69,"l":58.65,"n":4,"o":58.69,"t":"2026-10-19T16:00:00Z","v":280,"vw":58.664815},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-19T16:30:00Z","v":644,"vw":58.69},{"c":58.705,"h":58.705,"l":58.705,"n":1,"o":58.705,"t":"2026-10-19T16:35:00Z","v":165,"vw":58.705},{"c":58.68,"h":58.68,"l":58.68,"n":2,"o":58.68,"t":"2026-10-19T16:40:00Z","v":101,"vw":58.68},{"c":58.69,"h":58.69,"l":58.69,"n":3,"o":58.69,"t":"2026-10-19T17:00:00Z","v":300,"vw":58.69},{"c":58.72,"h":58.74,"l":58.72,"n":4,"o":58.74,"t":"2026-10-19T17:25:00Z","v":622,"vw":58.736348},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-19T17:30:00Z","v":200,"vw":58.72},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-19T17:45:00Z","v":346,"vw":58.75},{"c":58.79,"h":58.79,"l":58.79,"n":2,"o":58.79,"t":"2026-10-19T18:00:00Z","v":366,"vw":58.79},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-19T18:20:00Z","v":100,"vw":58.81},{"c":58.8099,"h":58.81,"l":58.8099,"n":4,"o":58.81,"t":"2026-10-19T18:25:00Z","v":358,"vw":58.809962},{"c":58.8213,"h":58.8213,"l":58.8213,"n":1,"o":58.8213,"t":"2026-10-19T18:45:00Z","v":400,"vw":58.8213},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-19T19:00:00Z","v":1000,"vw":58.8},{"c":58.8,"h":58.8,"l":58.79,"n":9,"o":58.79,"t":"2026-10-19T19:10:00Z","v":1610,"vw":58.795226},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-19T19:15:00Z","v":501,"vw":58.8},{"c":58.7999,"h":58.7999,"l":58.795,"n":2,"o":58.795,"t":"2026-10-19T19:20:00Z","v":725,"vw":58.799224},{"c":58.73,"h":58.7483,"l":58.73,"n":6,"o":58.7483,"t":"2026-10-19T19:30:00Z","v":523,"vw":58.741843},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-19T19:35:00Z","v":236,"vw":58.76},{"c":58.7618,"h":58.7618,"l":58.7618,"n":1,"o":58.7618,"t":"2026-10-19T19:40:00Z","v":125,"vw":58.7618},{"c":58.775,"h":58.775,"l":58.75,"n":12,"o":58.75,"t":"2026-10-19T19:45:00Z","v":2411,"vw":58.765638},{"c":58.76,"h":58.76,"l":58.76,"n":2,"o":58.76,"t":"2026-10-19T19:50:00Z","v":1052,"vw":58.76},{"c":58.7,"h":58.7,"l":58.7,"n":7,"o":58.7,"t":"2026-10-19T20:00:00Z","v":155,"vw":58.7},{"c":59.28,"h":59.28,"l":59.05,"n":22,"o":59.05,"t":"2026-10-20T13:30:00Z","v":2069,"vw":59.087613},{"c":59.26,"h":59.3,"l":59.26,"n":8,"o":59.26,"t":"2026-10-20T13:35:00Z","v":1008,"vw":59.270627},{"c":59.565,"h":59.565,"l":59.565,"n":2,"o":59.565,"t":"2026-10-20T13:45:00Z","v":538,"vw":59.565},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-20T13:55:00Z","v":100,"vw":59.5},{"c":59.38,"h":59.38,"l":59.38,"n":3,"o":59.38,"t":"2026-10-20T14:00:00Z","v":300,"vw":59.38},{"c":59.345,"h":59.345,"l":59.345,"n":1,"o":59.345,"t":"2026-10-20T14:05:00Z","v":350,"vw":59.345},{"c":59.33,"h":59.33,"l":59.33,"n":4,"o":59.33,"t":"2026-10-20T14:10:00Z","v":1298,"vw":59.33},{"c":59.3488,"h":59.3488,"l":59.3488,"n":2,"o":59.3488,"t":"2026-10-20T14:15:00Z","v":119,"vw":59.3488},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-20T14:25:00Z","v":151,"vw":59.4},{"c":59.44,"h":59.44,"l":59.438,"n":9,"o":59.44,"t":"2026-10-20T14:30:00Z","v":709,"vw":59.43872},{"c":59.42,"h":59.43,"l":59.3901,"n":12,"o":59.3901,"t":"2026-10-20T14:40:00Z","v":5965,"vw":59.401724},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-20T14:45:00Z","v":211,"vw":59.44},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-20T14:50:00Z","v":202,"vw":59.48},{"c":59.5,"h":59.5,"l":59.5,"n":7,"o":59.5,"t":"2026-10-20T14:55:00Z","v":1902,"vw":59.5},{"c":59.485,"h":59.5,"l":59.485,"n":5,"o":59.5,"t":"2026-10-20T15:00:00Z","v":1376,"vw":59.495834},{"c":59.48,"h":59.48,"l":59.45,"n":11,"o":59.45,"t":"2026-10-20T15:05:00Z","v":1666,"vw":59.476255},{"c":59.455,"h":59.455,"l":59.455,"n":5,"o":59.455,"t":"2026-10-20T15:35:00Z","v":343,"vw":59.455},{"c":59.42,"h":59.43,"l":59.42,"n":4,"o":59.43,"t":"2026-10-20T15:50:00Z","v":1122,"vw":59.42106},{"c":59.38,"h":59.41,"l":59.38,"n":3,"o":59.41,"t":"2026-10-20T16:15:00Z","v":7090,"vw":59.380713},{"c":59.4022,"h":59.4022,"l":59.4022,"n":1,"o":59.4022,"t":"2026-10-20T16:30:00Z","v":350,"vw":59.4022},{"c":59.44,"h":59.44,"l":59.4391,"n":4,"o":59.4391,"t":"2026-10-20T16:40:00Z","v":643,"vw":59.439266},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-20T16:55:00Z","v":200,"vw":59.44},{"c":59.43,"h":59.44,"l":59.43,"n":7,"o":59.44,"t":"2026-10-20T17:05:00Z","v":1100,"vw":59.438754},{"c":59.4412,"h":59.4412,"l":59.4412,"n":1,"o":59.4412,"t":"2026-10-20T17:10:00Z","v":136,"vw":59.4412},{"c":59.425,"h":59.425,"l":59.425,"n":2,"o":59.425,"t":"2026-10-20T17:30:00Z","v":746,"vw":59.425},{"c":59.425,"h":59.425,"l":59.425,"n":2,"o":59.425,"t":"2026-10-20T17:35:00Z","v":1320,"vw":59.425},{"c":59.47,"h":59.47,"l":59.465,"n":4,"o":59.465,"t":"2026-10-20T17:40:00Z","v":998,"vw":59.465517},{"c":59.505,"h":59.505,"l":59.505,"n":3,"o":59.505,"t":"2026-10-20T17:55:00Z","v":875,"vw":59.505},{"c":59.515,"h":59.515,"l":59.515,"n":1,"o":59.515,"t":"2026-10-20T18:30:00Z","v":100,"vw":59.515},{"c":59.4815,"h":59.5011,"l":59.4815,"n":2,"o":59.5011,"t":"2026-10-20T18:40:00Z","v":1290,"vw":59.486058},{"c":59.46,"h":59.46,"l":59.46,"n":5,"o":59.46,"t":"2026-10-20T18:55:00Z","v":589,"vw":59.46},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-20T19:25:00Z","v":600,"vw":59.5},{"c":59.54,"h":59.54,"l":59.525,"n":7,"o":59.525,"t":"2026-10-20T19:40:00Z","v":1029,"vw":59.52672},{"c":59.53,"h":59.53,"l":59.53,"n":4,"o":59.53,"t":"2026-10-20T19:45:00Z","v":190,"vw":59.53},{"c":59.55,"h":59.55,"l":59.55,"n":10,"o":59.55,"t":"2026-10-20T19:50:00Z","v":1138,"vw":59.55},{"c":59.56,"h":59.57,"l":59.53,"n":15,"o":59.53,"t":"2026-10-20T19:55:00Z","v":931,"vw":59.553585},{"c":59.38,"h":59.38,"l":59.38,"n":4,"o":59.38,"t":"2026-10-21T13:30:00Z","v":1929,"vw":59.38},{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-21T13:35:00Z","v":243,"vw":59.4},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-21T13:40:00Z","v":100,"vw":59.35},{"c":59.335,"h":59.35,"l":59.3143,"n":4,"o":59.3143,"t":"2026-10-21T13:45:00Z","v":1113,"vw":59.337043},{"c":59.117,"h":59.117,"l":59.117,"n":1,"o":59.117,"t":"2026-10-21T14:05:00Z","v":115,"vw":59.117},{"c":59.145,"h":59.145,"l":59.145,"n":2,"o":59.145,"t":"2026-10-21T14:15:00Z","v":649,"vw":59.145},{"c":59.11,"h":59.11,"l":59.0922,"n":3,"o":59.0922,"t":"2026-10-21T14:25:00Z","v":1016,"vw":59.10651},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-21T14:30:00Z","v":250,"vw":59.11},{"c":59.13,"h":59.13,"l":59.12,"n":4,"o":59.12,"t":"2026-10-21T14:35:00Z","v":255,"vw":59.125692},{"c":59.1899,"h":59.19,"l":59.1822,"n":3,"o":59.19,"t":"2026-10-21T14:40:00Z","v":476,"vw":59.186898},{"c":59.2322,"h":59.24,"l":59.2322,"n":12,"o":59.24,"t":"2026-10-21T14:45:00Z","v":1359,"vw":59.2366},{"c":59.21,"h":59.24,"l":59.21,"n":2,"o":59.24,"t":"2026-10-21T14:50:00Z","v":676,"vw":59.214438},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-21T15:05:00Z","v":16029,"vw":59.15},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-21T15:20:00Z","v":2570,"vw":59.12},{"c":59.1,"h":59.13,"l":59.1,"n":6,"o":59.13,"t":"2026-10-21T15:35:00Z","v":2349,"vw":59.125757},{"c":59.14,"h":59.159,"l":59.14,"n":3,"o":59.159,"t":"2026-10-21T16:00:00Z","v":2058,"vw":59.151856},{"c":59.22,"h":59.22,"l":59.2146,"n":6,"o":59.2146,"t":"2026-10-21T16:25:00Z","v":515,"vw":59.217065},{"c":59.24,"h":59.24,"l":59.24,"n":1,"o":59.24,"t":"2026-10-21T16:30:00Z","v":421,"vw":59.24},{"c":59.22,"h":59.22,"l":59.22,"n":1,"o":59.22,"t":"2026-10-21T16:40:00Z","v":150,"vw":59.22},{"c":59.2,"h":59.2,"l":59.18,"n":7,"o":59.19,"t":"2026-10-21T16:45:00Z","v":2190,"vw":59.189676},{"c":59.215,"h":59.215,"l":59.215,"n":1,"o":59.215,"t":"2026-10-21T17:00:00Z","v":250,"vw":59.215},{"c":59.19,"h":59.2,"l":59.19,"n":3,"o":59.2,"t":"2026-10-21T17:05:00Z","v":753,"vw":59.192021},{"c":59.18,"h":59.18,"l":59.1622,"n":3,"o":59.1622,"t":"2026-10-21T17:10:00Z","v":763,"vw":59.170034},{"c":59.136,"h":59.136,"l":59.136,"n":3,"o":59.136,"t":"2026-10-21T17:40:00Z","v":400,"vw":59.136},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-21T17:50:00Z","v":304,"vw":59.17},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-21T17:55:00Z","v":1014,"vw":59.18},{"c":59.16,"h":59.16,"l":59.16,"n":2,"o":59.16,"t":"2026-10-21T18:15:00Z","v":522,"vw":59.16},{"c":59.15,"h":59.19,"l":59.15,"n":32,"o":59.17,"t":"2026-10-21T18:20:00Z","v":11524,"vw":59.185982},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-21T18:25:00Z","v":225,"vw":59.17},{"c":59.195,"h":59.195,"l":59.195,"n":1,"o":59.195,"t":"2026-10-21T18:35:00Z","v":1009,"vw":59.195},{"c":59.165,"h":59.165,"l":59.165,"n":1,"o":59.165,"t":"2026-10-21T18:50:00Z","v":120,"vw":59.165},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-21T19:00:00Z","v":752,"vw":59.09},{"c":59.037,"h":59.037,"l":59.037,"n":1,"o":59.037,"t":"2026-10-21T19:05:00Z","v":800,"vw":59.037},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-21T19:10:00Z","v":200,"vw":59},{"c":59.09,"h":59.09,"l":59.09,"n":3,"o":59.09,"t":"2026-10-21T19:25:00Z","v":265,"vw":59.09},{"c":59.11,"h":59.11,"l":59.11,"n":5,"o":59.11,"t":"2026-10-21T19:55:00Z","v":1247,"vw":59.11},{"c":59.4,"h":59.4,"l":59.14,"n":14,"o":59.14,"t":"2026-10-22T13:30:00Z","v":2882,"vw":59.206392},{"c":59.41,"h":59.45,"l":59.41,"n":14,"o":59.45,"t":"2026-10-22T13:35:00Z","v":1270,"vw":59.446581},{"c":59.55,"h":59.55,"l":59.52,"n":7,"o":59.52,"t":"2026-10-22T13:40:00Z","v":1207,"vw":59.547492},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-22T13:45:00Z","v":101,"vw":59.52},{"c":59.655,"h":59.655,"l":59.655,"n":2,"o":59.655,"t":"2026-10-22T13:50:00Z","v":117,"vw":59.655},{"c":59.63,"h":59.63,"l":59.61,"n":3,"o":59.61,"t":"2026-10-22T13:55:00Z","v":226,"vw":59.618889},{"c":59.69,"h":59.69,"l":59.68,"n":2,"o":59.68,"t":"2026-10-22T14:00:00Z","v":1100,"vw":59.680909},{"c":59.946,"h":59.946,"l":59.8899,"n":8,"o":59.89,"t":"2026-10-22T14:15:00Z","v":904,"vw":59.902732},{"c":60,"h":60,"l":59.934,"n":9,"o":59.934,"t":"2026-10-22T14:20:00Z","v":579,"vw":59.9645},{"c":59.79,"h":59.945,"l":59.79,"n":11,"o":59.945,"t":"2026-10-22T14:30:00Z","v":2129,"vw":59.836795},{"c":59.71,"h":59.715,"l":59.71,"n":8,"o":59.715,"t":"2026-10-22T14:35:00Z","v":921,"vw":59.713602},{"c":59.7,"h":59.7,"l":59.6962,"n":3,"o":59.6962,"t":"2026-10-22T14:40:00Z","v":308,"vw":59.698131},{"c":59.78,"h":59.78,"l":59.72,"n":10,"o":59.72,"t":"2026-10-22T14:45:00Z","v":521,"vw":59.74},{"c":59.83,"h":59.83,"l":59.8199,"n":2,"o":59.8199,"t":"2026-10-22T15:00:00Z","v":205,"vw":59.824827},{"c":59.85,"h":59.85,"l":59.822,"n":3,"o":59.822,"t":"2026-10-22T15:05:00Z","v":926,"vw":59.831596},{"c":59.84,"h":59.84,"l":59.84,"n":3,"o":59.84,"t":"2026-10-22T15:10:00Z","v":205,"vw":59.84},{"c":59.83,"h":59.85,"l":59.83,"n":4,"o":59.85,"t":"2026-10-22T15:15:00Z","v":1018,"vw":59.846067},{"c":59.84,"h":59.84,"l":59.8,"n":5,"o":59.8,"t":"2026-10-22T15:25:00Z","v":426,"vw":59.827692},{"c":59.8799,"h":59.88,"l":59.8799,"n":17,"o":59.88,"t":"2026-10-22T15:30:00Z","v":1144,"vw":59.879984},{"c":59.87,"h":59.878,"l":59.87,"n":4,"o":59.878,"t":"2026-10-22T15:35:00Z","v":1115,"vw":59.877273},{"c":59.89,"h":59.89,"l":59.88,"n":3,"o":59.88,"t":"2026-10-22T15:40:00Z","v":202,"vw":59.885},{"c":59.915,"h":59.915,"l":59.915,"n":3,"o":59.915,"t":"2026-10-22T15:45:00Z","v":551,"vw":59.915},{"c":59.9823,"h":59.99,"l":59.9823,"n":2,"o":59.99,"t":"2026-10-22T15:50:00Z","v":222,"vw":59.985768},{"c":59.965,"h":59.965,"l":59.965,"n":1,"o":59.965,"t":"2026-10-22T15:55:00Z","v":428,"vw":59.965},{"c":59.98,"h":59.98,"l":59.98,"n":6,"o":59.98,"t":"2026-10-22T16:00:00Z","v":301,"vw":59.98},{"c":60.01,"h":60.03,"l":60.01,"n":4,"o":60.03,"t":"2026-10-22T16:05:00Z","v":1097,"vw":60.026895},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-10-22T16:10:00Z","v":202,"vw":60},{"c":60.01,"h":60.01,"l":60.01,"n":2,"o":60.01,"t":"2026-10-22T16:15:00Z","v":105,"vw":60.01},{"c":60.07,"h":60.07,"l":60.05,"n":6,"o":60.05,"t":"2026-10-22T16:25:00Z","v":1522,"vw":60.063333},{"c":60.16,"h":60.16,"l":60.11,"n":2,"o":60.11,"t":"2026-10-22T16:45:00Z","v":1172,"vw":60.138669},{"c":60.215,"h":60.215,"l":60.215,"n":3,"o":60.215,"t":"2026-10-22T16:50:00Z","v":178,"vw":60.215},{"c":60.22,"h":60.22,"l":60.22,"n":3,"o":60.22,"t":"2026-10-22T16:55:00Z","v":128,"vw":60.22},{"c":60.08,"h":60.08,"l":60.08,"n":5,"o":60.08,"t":"2026-10-22T17:15:00Z","v":391,"vw":60.08},{"c":60.08,"h":60.08,"l":60.08,"n":3,"o":60.08,"t":"2026-10-22T17:20:00Z","v":255,"vw":60.08},{"c":60.08,"h":60.08,"l":60.08,"n":3,"o":60.08,"t":"2026-10-22T17:25:00Z","v":166,"vw":60.08},{"c":60.1604,"h":60.1604,"l":60.14,"n":5,"o":60.14,"t":"2026-10-22T17:30:00Z","v":239,"vw":60.149273},{"c":60.19,"h":60.19,"l":60.16,"n":7,"o":60.16,"t":"2026-10-22T17:35:00Z","v":1036,"vw":60.180452},{"c":60.1799,"h":60.18,"l":60.1799,"n":5,"o":60.18,"t":"2026-10-22T17:40:00Z","v":2098,"vw":60.17995},{"c":60.16,"h":60.16,"l":60.16,"n":6,"o":60.16,"t":"2026-10-22T17:50:00Z","v":1696,"vw":60.16},{"c":60.18,"h":60.18,"l":60.15,"n":6,"o":60.15,"t":"2026-10-22T17:55:00Z","v":612,"vw":60.159444},{"c":60.175,"h":60.23,"l":60.1501,"n":6,"o":60.23,"t":"2026-10-22T18:00:00Z","v":1042,"vw":60.160994},{"c":60.24,"h":60.24,"l":60.24,"n":1,"o":60.24,"t":"2026-10-22T18:10:00Z","v":100,"vw":60.24},{"c":60.29,"h":60.29,"l":60.2799,"n":5,"o":60.2799,"t":"2026-10-22T18:15:00Z","v":486,"vw":60.28305},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-10-22T18:30:00Z","v":549,"vw":60.27},{"c":60.25,"h":60.25,"l":60.24,"n":4,"o":60.24,"t":"2026-10-22T18:35:00Z","v":1177,"vw":60.248787},{"c":60.28,"h":60.28,"l":60.265,"n":3,"o":60.265,"t":"2026-10-22T18:40:00Z","v":305,"vw":60.270033},{"c":60.34,"h":60.34,"l":60.3,"n":9,"o":60.32,"t":"2026-10-22T18:55:00Z","v":1930,"vw":60.320278},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-22T19:00:00Z","v":700,"vw":60.4},{"c":60.49,"h":60.49,"l":60.42,"n":4,"o":60.42,"t":"2026-10-22T19:05:00Z","v":294,"vw":60.448315},{"c":60.4699,"h":60.49,"l":60.4699,"n":6,"o":60.49,"t":"2026-10-22T19:10:00Z","v":370,"vw":60.480914},{"c":60.48,"h":60.495,"l":60.47,"n":7,"o":60.47,"t":"2026-10-22T19:15:00Z","v":490,"vw":60.485588},{"c":60.5099,"h":60.5099,"l":60.5099,"n":4,"o":60.5099,"t":"2026-10-22T19:20:00Z","v":764,"vw":60.5099},{"c":60.43,"h":60.43,"l":60.43,"n":2,"o":60.43,"t":"2026-10-22T19:25:00Z","v":139,"vw":60.43},{"c":60.45,"h":60.45,"l":60.45,"n":3,"o":60.45,"t":"2026-10-22T19:30:00Z","v":102,"vw":60.45},{"c":60.5,"h":60.51,"l":60.49,"n":7,"o":60.51,"t":"2026-10-22T19:35:00Z","v":426,"vw":60.5},{"c":60.49,"h":60.509,"l":60.48,"n":7,"o":60.498,"t":"2026-10-22T19:40:00Z","v":951,"vw":60.49572},{"c":60.43,"h":60.47,"l":60.43,"n":10,"o":60.455,"t":"2026-10-22T19:45:00Z","v":1532,"vw":60.465358},{"c":60.53,"h":60.53,"l":60.53,"n":8,"o":60.53,"t":"2026-10-22T19:50:00Z","v":281,"vw":60.53},{"c":60.515,"h":60.53,"l":60.4796,"n":37,"o":60.4796,"t":"2026-10-22T19:55:00Z","v":4079,"vw":60.524947},{"c":61.4,"h":61.4,"l":61.4,"n":3,"o":61.4,"t":"2026-10-22T21:45:00Z","v":275,"vw":61.4},{"c":61.0913,"h":61.0914,"l":60.6,"n":15,"o":60.6,"t":"2026-10-22T21:50:00Z","v":2880,"vw":60.950443},{"c":61.2242,"h":61.2242,"l":60.55,"n":7,"o":60.55,"t":"2026-10-22T21:55:00Z","v":332,"vw":60.8871}],"history":[{"c":49.99,"h":50.87,"l":49.9799,"n":415,"o":50.81,"t":"2024-10-21T04:00:00Z","v":22505,"vw":50.278264},{"c":50.31,"h":50.36,"l":49.8972,"n":264,"o":49.97,"t":"2024-10-22T04:00:00Z","v":17890,"vw":50.15295},{"c":50.35,"h":50.35,"l":50.1,"n":261,"o":50.12,"t":"2024-10-23T04:00:00Z","v":15897,"vw":50.243123},{"c":50.36,"h":50.48,"l":50.1901,"n":226,"o":50.48,"t":"2024-10-24T04:00:00Z","v":17557,"vw":50.323318},{"c":49.69,"h":50.49,"l":49.69,"n":274,"o":50.49,"t":"2024-10-25T04:00:00Z","v":28558,"vw":50.051261},{"c":50.284,"h":50.335,"l":49.91,"n":251,"o":49.91,"t":"2024-10-28T04:00:00Z","v":18287,"vw":50.201461},{"c":49.7452,"h":49.9656,"l":49.7,"n":284,"o":49.91,"t":"2024-10-29T04:00:00Z","v":20089,"vw":49.797153},{"c":49.8612,"h":50,"l":49.6,"n":259,"o":49.6,"t":"2024-10-30T04:00:00Z","v":18227,"vw":49.886213},{"c":49.8913,"h":50.2519,"l":49.86,"n":245,"o":49.86,"t":"2024-10-31T04:00:00Z","v":21341,"vw":50.002553},{"c":49.33,"h":49.9683,"l":49.2802,"n":324,"o":49.93,"t":"2024-11-01T04:00:00Z","v":23947,"vw":49.709669},{"c":49.44,"h":49.71,"l":49.3,"n":293,"o":49.44,"t":"2024-11-04T05:00:00Z","v":40662,"vw":49.428785},{"c":49.95,"h":49.95,"l":49.45,"n":242,"o":49.45,"t":"2024-11-05T05:00:00Z","v":17848,"vw":49.757072},{"c":50.97,"h":51.07,"l":50.75,"n":339,"o":51,"t":"2024-11-06T05:00:00Z","v":16638,"vw":50.931693},{"c":50.62,"h":50.965,"l":50.62,"n":324,"o":50.96,"t":"2024-11-07T05:00:00Z","v":15563,"vw":50.808556},{"c":50.72,"h":50.8337,"l":50.4913,"n":340,"o":50.73,"t":"2024-11-08T05:00:00Z","v":26904,"vw":50.709489},{"c":51.35,"h":51.6032,"l":51.26,"n":366,"o":51.26,"t":"2024-11-11T05:00:00Z","v":19851,"vw":51.451907},{"c":50.97,"h":51.36,"l":50.8043,"n":374,"o":51.24,"t":"2024-11-12T05:00:00Z","v":32666,"vw":51.060956},{"c":50.97,"h":51.19,"l":50.83,"n":304,"o":51.14,"t":"2024-11-13T05:00:00Z","v":22455,"vw":51.036197},{"c":50.9582,"h":51.19,"l":50.9582,"n":291,"o":51.01,"t":"2024-11-14T05:00:00Z","v":20298,"vw":51.052698},{"c":51.04,"h":51.06,"l":50.7,"n":338,"o":50.94,"t":"2024-11-15T05:00:00Z","v":32822,"vw":50.936901},{"c":51.24,"h":51.31,"l":50.9717,"n":348,"o":51.06,"t":"2024-11-18T05:00:00Z","v":32359,"vw":51.166479},{"c":50.95,"h":51.0749,"l":50.5995,"n":312,"o":50.88,"t":"2024-11-19T05:00:00Z","v":22505,"vw":50.918476},{"c":51.11,"h":51.1506,"l":50.8872,"n":313,"o":51.02,"t":"2024-11-20T05:00:00Z","v":21021,"vw":51.02156},{"c":51.733,"h":51.781,"l":51.2001,"n":335,"o":51.25,"t":"2024-11-21T05:00:00Z","v":27336,"vw":51.634639},{"c":52.2289,"h":52.3097,"l":51.8,"n":350,"o":51.8,"t":"2024-11-22T05:00:00Z","v":27930,"vw":52.174527},{"c":52.73,"h":53.02,"l":52.6423,"n":351,"o":52.68,"t":"2024-11-25T05:00:00Z","v":25912,"vw":52.795812},{"c":52.6,"h":52.6486,"l":52.28,"n":321,"o":52.59,"t":"2024-11-26T05:00:00Z","v":29960,"vw":52.471105},{"c":52.66,"h":52.929,"l":52.64,"n":244,"o":52.79,"t":"2024-11-27T05:00:00Z","v":17987,"vw":52.810363},{"c":52.79,"h":52.97,"l":52.73,"n":115,"o":52.7454,"t":"2024-11-29T05:00:00Z","v":5700,"vw":52.820433},{"c":52.3,"h":52.74,"l":52.13,"n":412,"o":52.74,"t":"2024-12-02T05:00:00Z","v":22307,"vw":52.388432},{"c":51.84,"h":52.34,"l":51.84,"n":370,"o":52.34,"t":"2024-12-03T05:00:00Z","v":34662,"vw":52.03651},{"c":51.6385,"h":51.82,"l":51.4546,"n":444,"o":51.82,"t":"2024-12-04T05:00:00Z","v":32936,"vw":51.563892},{"c":51.61,"h":51.84,"l":51.61,"n":377,"o":51.65,"t":"2024-12-05T05:00:00Z","v":61123,"vw":51.750336},{"c":51.27,"h":51.75,"l":51.21,"n":309,"o":51.75,"t":"2024-12-06T05:00:00Z","v":22323,"vw":51.347867},{"c":51.06,"h":51.56,"l":51.0377,"n":265,"o":51.53,"t":"2024-12-09T05:00:00Z","v":112174,"vw":51.434701},{"c":50.79,"h":51.11,"l":50.594,"n":278,"o":51.11,"t":"2024-12-10T05:00:00Z","v":26289,"vw":50.952411},{"c":50.425,"h":51,"l":50.425,"n":359,"o":51,"t":"2024-12-11T05:00:00Z","v":130075,"vw":50.668164},{"c":50.37,"h":50.6196,"l":50.37,"n":278,"o":50.48,"t":"2024-12-12T05:00:00Z","v":80719,"vw":50.525773},{"c":50.24,"h":50.41,"l":50.08,"n":390,"o":50.41,"t":"2024-12-13T05:00:00Z","v":30414,"vw":50.218974},{"c":49.94,"h":50.29,"l":49.89,"n":380,"o":50.29,"t":"2024-12-16T05:00:00Z","v":34215,"vw":50.121236},{"c":49.69,"h":49.87,"l":49.5365,"n":279,"o":49.66,"t":"2024-12-17T05:00:00Z","v":20353,"vw":49.673629},{"c":48.3295,"h":49.7912,"l":48.3295,"n":521,"o":49.67,"t":"2024-12-18T05:00:00Z","v":53850,"vw":49.133674},{"c":48.118,"h":48.68,"l":48.118,"n":358,"o":48.45,"t":"2024-12-19T05:00:00Z","v":31068,"vw":48.352917},{"c":48.79,"h":48.93,"l":48.04,"n":354,"o":48.04,"t":"2024-12-20T05:00:00Z","v":28963,"vw":48.720057},{"c":48.3793,"h":48.3793,"l":47.9133,"n":362,"o":48.14,"t":"2024-12-23T05:00:00Z","v":23124,"vw":48.179112},{"c":48.67,"h":48.69,"l":48.32,"n":147,"o":48.35,"t":"2024-12-24T05:00:00Z","v":15144,"vw":48.481714},{"c":48.83,"h":48.84,"l":48.52,"n":417,"o":48.53,"t":"2024-12-26T05:00:00Z","v":32481,"vw":48.712942},{"c":48.5296,"h":48.8971,"l":48.3916,"n":388,"o":48.6,"t":"2024-12-27T05:00:00Z","v":44282,"vw":48.607817},{"c":48.1422,"h":48.32,"l":47.8395,"n":328,"o":48.32,"t":"2024-12-30T05:00:00Z","v":20886,"vw":48.09418},{"c":48.25,"h":48.4,"l":48.09,"n":331,"o":48.24,"t":"2024-12-31T05:00:00Z","v":50421,"vw":48.268526},{"c":48.27,"h":48.66,"l":48.1,"n":345,"o":48.58,"t":"2025-01-02T05:00:00Z","v":34122,"vw":48.349421},{"c":48.4885,"h":48.58,"l":48.196,"n":227,"o":48.47,"t":"2025-01-03T05:00:00Z","v":17534,"vw":48.44302},{"c":48.1609,"h":48.75,"l":48.15,"n":294,"o":48.62,"t":"2025-01-06T05:00:00Z","v":25765,"vw":48.53906},{"c":48.22,"h":48.592,"l":48.095,"n":275,"o":48.33,"t":"2025-01-07T05:00:00Z","v":20620,"vw":48.353068},{"c":48.3,"h":48.3,"l":47.6835,"n":300,"o":48.1,"t":"2025-01-08T05:00:00Z","v":26012,"vw":48.030223},{"c":47.27,"h":48.01,"l":47.27,"n":575,"o":47.93,"t":"2025-01-10T05:00:00Z","v":53339,"vw":47.603074},{"c":47.7253,"h":47.7253,"l":47.24,"n":274,"o":47.24,"t":"2025-01-13T05:00:00Z","v":45237,"vw":47.447176},{"c":48.1643,"h":48.24,"l":47.9,"n":274,"o":47.9,"t":"2025-01-14T05:00:00Z","v":23036,"vw":48.094982},{"c":48.6,"h":48.9833,"l":48.435,"n":414,"o":48.81,"t":"2025-01-15T05:00:00Z","v":73899,"vw":48.509138},{"c":48.78,"h":48.8165,"l":48.1845,"n":340,"o":48.21,"t":"2025-01-16T05:00:00Z","v":31827,"vw":48.526431},{"c":49.04,"h":49.1386,"l":48.79,"n":403,"o":48.79,"t":"2025-01-17T05:00:00Z","v":113209,"vw":49.03413},{"c":49.69,"h":49.8491,"l":49.34,"n":449,"o":49.34,"t":"2025-01-21T05:00:00Z","v":113166,"vw":49.673992},{"c":48.95,"h":49.47,"l":48.95,"n":467,"o":49.47,"t":"2025-01-22T05:00:00Z","v":69159,"vw":49.079807},{"c":49.225,"h":49.29,"l":48.9736,"n":338,"o":48.98,"t":"2025-01-23T05:00:00Z","v":75424,"vw":49.177225},{"c":49.47,"h":49.6351,"l":49.2,"n":290,"o":49.2,"t":"2025-01-24T05:00:00Z","v":124986,"vw":49.509874},{"c":50.055,"h":50.0599,"l":49.6086,"n":473,"o":49.61,"t":"2025-01-27T05:00:00Z","v":46077,"vw":49.850119},{"c":49.58,"h":50.08,"l":49.4744,"n":423,"o":49.97,"t":"2025-01-28T05:00:00Z","v":35155,"vw":49.69387},{"c":49.46,"h":49.9111,"l":49.44,"n":301,"o":49.56,"t":"2025-01-29T05:00:00Z","v":40703,"vw":49.697384},{"c":49.9,"h":50.0846,"l":49.615,"n":325,"o":49.68,"t":"2025-01-30T05:00:00Z","v":30340,"vw":49.860944},{"c":49.52,"h":49.975,"l":49.45,"n":546,"o":49.73,"t":"2025-01-31T05:00:00Z","v":34178,"vw":49.708655},{"c":49.07,"h":49.2599,"l":48.421,"n":410,"o":48.77,"t":"2025-02-03T05:00:00Z","v":19509,"vw":49.015624},{"c":49.35,"h":49.47,"l":49.01,"n":557,"o":49.01,"t":"2025-02-04T05:00:00Z","v":137485,"vw":49.325143},{"c":49.345,"h":49.51,"l":49.24,"n":411,"o":49.51,"t":"2025-02-05T05:00:00Z","v":42387,"vw":49.406795},{"c":49.245,"h":49.61,"l":49.065,"n":341,"o":49.61,"t":"2025-02-06T05:00:00Z","v":34350,"vw":49.254001},{"c":49.005,"h":49.36,"l":48.9408,"n":417,"o":49.36,"t":"2025-02-07T05:00:00Z","v":99304,"vw":49.0403},{"c":49.09,"h":49.118,"l":48.905,"n":266,"o":49.11,"t":"2025-02-10T05:00:00Z","v":19584,"vw":49.011735},{"c":49.33,"h":49.34,"l":48.97,"n":387,"o":49,"t":"2025-02-11T05:00:00Z","v":30783,"vw":49.25749},{"c":49.27,"h":49.4335,"l":49,"n":312,"o":49,"t":"2025-02-12T05:00:00Z","v":29924,"vw":49.243697},{"c":49.84,"h":49.9,"l":49.325,"n":302,"o":49.39,"t":"2025-02-13T05:00:00Z","v":35305,"vw":49.613757},{"c":49.97,"h":50.36,"l":49.92,"n":235,"o":50.01,"t":"2025-02-14T05:00:00Z","v":21203,"vw":50.112661},{"c":50.315,"h":50.38,"l":49.83,"n":639,"o":49.83,"t":"2025-02-18T05:00:00Z","v":107790,"vw":50.18499},{"c":50.52,"h":50.52,"l":50.09,"n":457,"o":50.16,"t":"2025-02-19T05:00:00Z","v":58392,"vw":50.272802},{"c":50.48,"h":50.51,"l":50.15,"n":323,"o":50.27,"t":"2025-02-20T05:00:00Z","v":23029,"vw":50.334083},{"c":50.02,"h":50.4286,"l":49.97,"n":262,"o":50.4,"t":"2025-02-21T05:00:00Z","v":26331,"vw":50.273825},{"c":50.22,"h":50.3966,"l":49.98,"n":293,"o":50.18,"t":"2025-02-24T05:00:00Z","v":20242,"vw":50.265799},{"c":50.33,"h":50.52,"l":50.1509,"n":225,"o":50.32,"t":"2025-02-25T05:00:00Z","v":17707,"vw":50.299661},{"c":50.01,"h":50.435,"l":49.93,"n":254,"o":50.33,"t":"2025-02-26T05:00:00Z","v":19554,"vw":50.210188},{"c":49.87,"h":50.222,"l":49.762,"n":298,"o":49.83,"t":"2025-02-27T05:00:00Z","v":24872,"vw":50.007515},{"c":50.6254,"h":50.6254,"l":50.11,"n":266,"o":50.11,"t":"2025-02-28T05:00:00Z","v":18598,"vw":50.35552},{"c":50.025,"h":50.9901,"l":49.78,"n":359,"o":50.71,"t":"2025-03-03T05:00:00Z","v":28138,"vw":50.584764},{"c":48.48,"h":49.58,"l":48.46,"n":491,"o":49.58,"t":"2025-03-04T05:00:00Z","v":36327,"vw":48.906919},{"c":48.7,"h":48.92,"l":48.17,"n":335,"o":48.4,"t":"2025-03-05T05:00:00Z","v":56793,"vw":48.407408},{"c":48.65,"h":48.7933,"l":48.23,"n":302,"o":48.34,"t":"2025-03-06T05:00:00Z","v":29030,"vw":48.537729},{"c":49.31,"h":49.455,"l":48.55,"n":352,"o":48.55,"t":"2025-03-07T05:00:00Z","v":25546,"vw":49.051902},{"c":48.93,"h":49.715,"l":48.5926,"n":322,"o":48.98,"t":"2025-03-10T04:00:00Z","v":31670,"vw":49.19289},{"c":48.2,"h":48.99,"l":48.05,"n":422,"o":48.99,"t":"2025-03-11T04:00:00Z","v":33271,"vw":48.324369},{"c":47.86,"h":48.31,"l":47.65,"n":332,"o":48.31,"t":"2025-03-12T04:00:00Z","v":79120,"vw":47.95841},{"c":47.505,"h":48.3281,"l":47.445,"n":295,"o":47.97,"t":"2025-03-13T04:00:00Z","v":17840,"vw":47.822572},{"c":48.3,"h":48.37,"l":47.7357,"n":249,"o":47.77,"t":"2025-03-14T04:00:00Z","v":23613,"vw":48.115616},{"c":49.1068,"h":49.2114,"l":48.3,"n":352,"o":48.3,"t":"2025-03-17T04:00:00Z","v":22600,"vw":48.930279},{"c":48.99,"h":49.161,"l":48.92,"n":302,"o":49.08,"t":"2025-03-18T04:00:00Z","v":18901,"vw":49.039392},{"c":49.35,"h":49.46,"l":48.98,"n":207,"o":49.04,"t":"2025-03-19T04:00:00Z","v":15002,"vw":49.199287},{"c":49.31,"h":49.505,"l":49.17,"n":301,"o":49.2,"t":"2025-03-20T04:00:00Z","v":30052,"vw":49.422948},{"c":48.9687,"h":49.0884,"l":48.78,"n":236,"o":49.03,"t":"2025-03-21T04:00:00Z","v":18431,"vw":48.952568},{"c":49.02,"h":49.0699,"l":48.77,"n":359,"o":48.77,"t":"2025-03-24T04:00:00Z","v":26191,"vw":48.951422},{"c":48.78,"h":49.145,"l":48.78,"n":248,"o":49.12,"t":"2025-03-25T04:00:00Z","v":42185,"vw":48.94004},{"c":49.08,"h":49.37,"l":48.88,"n":309,"o":48.9,"t":"2025-03-26T04:00:00Z","v":88747,"vw":49.108041},{"c":48.79,"h":49.14,"l":48.7,"n":510,"o":49.03,"t":"2025-03-27T04:00:00Z","v":42372,"vw":48.907508},{"c":48.25,"h":48.84,"l":48.08,"n":475,"o":48.77,"t":"2025-03-28T04:00:00Z","v":86181,"vw":48.486626},{"c":48.82,"h":49.06,"l":47.96,"n":387,"o":47.96,"t":"2025-03-31T04:00:00Z","v":107570,"vw":48.620913},{"c":48.78,"h":48.8521,"l":48.2823,"n":360,"o":48.81,"t":"2025-04-01T04:00:00Z","v":31988,"vw":48.630884},{"c":49.08,"h":49.08,"l":48.42,"n":314,"o":48.42,"t":"2025-04-02T04:00:00Z","v":40975,"vw":48.868911},{"c":46.24,"h":47.88,"l":46.24,"n":678,"o":47.59,"t":"2025-04-03T04:00:00Z","v":63735,"vw":46.747806},{"c":43.84,"h":45.09,"l":43.62,"n":724,"o":45.09,"t":"2025-04-04T04:00:00Z","v":89721,"vw":44.170184},{"c":43.41,"h":44.8049,"l":41.872,"n":686,"o":42.68,"t":"2025-04-07T04:00:00Z","v":288087,"vw":43.519294},{"c":42.44,"h":44.84,"l":41.82,"n":675,"o":44.84,"t":"2025-04-08T04:00:00Z","v":114335,"vw":43.407824},{"c":45.33,"h":45.52,"l":41.5,"n":711,"o":41.78,"t":"2025-04-09T04:00:00Z","v":138370,"vw":44.086484},{"c":43.52,"h":44.6,"l":42.6299,"n":390,"o":44.6,"t":"2025-04-10T04:00:00Z","v":35310,"vw":43.37467},{"c":44.08,"h":44.2212,"l":42.89,"n":387,"o":43.46,"t":"2025-04-11T04:00:00Z","v":43877,"vw":43.65458},{"c":44.75,"h":44.96,"l":44.3,"n":390,"o":44.78,"t":"2025-04-14T04:00:00Z","v":46765,"vw":44.702614},{"c":44.52,"h":45.0362,"l":44.52,"n":426,"o":44.75,"t":"2025-04-15T04:00:00Z","v":58267,"vw":44.705681},{"c":44.04,"h":44.8099,"l":43.77,"n":470,"o":44.55,"t":"2025-04-16T04:00:00Z","v":57813,"vw":44.286154},{"c":44.49,"h":44.89,"l":43.98,"n":376,"o":43.98,"t":"2025-04-17T04:00:00Z","v":30912,"vw":44.585096},{"c":43.76,"h":44.35,"l":43.33,"n":469,"o":44.23,"t":"2025-04-21T04:00:00Z","v":61390,"vw":43.681089},{"c":44.9,"h":45.02,"l":44.26,"n":383,"o":44.26,"t":"2025-04-22T04:00:00Z","v":48801,"vw":44.719888},{"c":45.09,"h":46.09,"l":44.9001,"n":326,"o":45.53,"t":"2025-04-23T04:00:00Z","v":56889,"vw":45.319126},{"c":45.86,"h":45.91,"l":45,"n":329,"o":45.16,"t":"2025-04-24T04:00:00Z","v":42549,"vw":45.458271},{"c":45.58,"h":45.74,"l":45.383,"n":417,"o":45.74,"t":"2025-04-25T04:00:00Z","v":29685,"vw":45.577126},{"c":45.77,"h":45.96,"l":45.4906,"n":346,"o":45.7,"t":"2025-04-28T04:00:00Z","v":36024,"vw":45.67683},{"c":45.88,"h":46.06,"l":45.5,"n":399,"o":45.59,"t":"2025-04-29T04:00:00Z","v":45037,"vw":45.888632},{"c":45.705,"h":45.8,"l":44.97,"n":495,"o":45.56,"t":"2025-04-30T04:00:00Z","v":88654,"vw":45.383176},{"c":45.95,"h":46.52,"l":45.7941,"n":548,"o":45.89,"t":"2025-05-01T04:00:00Z","v":82170,"vw":46.164238},{"c":46.69,"h":46.74,"l":46.34,"n":456,"o":46.59,"t":"2025-05-02T04:00:00Z","v":33245,"vw":46.590684},{"c":46.5,"h":46.74,"l":46.3611,"n":368,"o":46.44,"t":"2025-05-05T04:00:00Z","v":37322,"vw":46.571047},{"c":46.075,"h":46.49,"l":46.075,"n":379,"o":46.25,"t":"2025-05-06T04:00:00Z","v":26867,"vw":46.22587},{"c":46.28,"h":46.52,"l":46.095,"n":269,"o":46.18,"t":"2025-05-07T04:00:00Z","v":29316,"vw":46.367078},{"c":46.81,"h":47.18,"l":46.57,"n":291,"o":46.57,"t":"2025-05-08T04:00:00Z","v":19136,"vw":46.820511},{"c":46.72,"h":46.99,"l":46.6811,"n":306,"o":46.95,"t":"2025-05-09T04:00:00Z","v":37853,"vw":46.778903},{"c":47.95,"h":48.28,"l":47.62,"n":317,"o":47.96,"t":"2025-05-12T04:00:00Z","v":26647,"vw":47.926059},{"c":47.73,"h":47.99,"l":47.6843,"n":343,"o":47.85,"t":"2025-05-13T04:00:00Z","v":31654,"vw":47.886136},{"c":47.32,"h":47.71,"l":47.29,"n":333,"o":47.71,"t":"2025-05-14T04:00:00Z","v":22137,"vw":47.391034},{"c":47.78,"h":47.8,"l":47.27,"n":235,"o":47.3,"t":"2025-05-15T04:00:00Z","v":25090,"vw":47.56161},{"c":48.23,"h":48.27,"l":47.755,"n":361,"o":47.79,"t":"2025-05-16T04:00:00Z","v":26235,"vw":48.083914},{"c":48.09,"h":48.09,"l":47.8,"n":327,"o":47.89,"t":"2025-05-19T04:00:00Z","v":23351,"vw":47.993701},{"c":47.88,"h":48.23,"l":47.78,"n":337,"o":47.98,"t":"2025-05-20T04:00:00Z","v":18162,"vw":48.015126},{"c":46.51,"h":47.51,"l":46.51,"n":327,"o":47.51,"t":"2025-05-21T04:00:00Z","v":34597,"vw":47.012937},{"c":46.48,"h":46.6798,"l":46.13,"n":241,"o":46.41,"t":"2025-05-22T04:00:00Z","v":21395,"vw":46.419808},{"c":46.4,"h":46.52,"l":45.9,"n":235,"o":45.97,"t":"2025-05-23T04:00:00Z","v":26599,"vw":46.236085},{"c":47.22,"h":47.25,"l":46.62,"n":288,"o":46.97,"t":"2025-05-27T04:00:00Z","v":22610,"vw":47.015024},{"c":46.83,"h":47.34,"l":46.8,"n":345,"o":47.34,"t":"2025-05-28T04:00:00Z","v":12953,"vw":47.05062},{"c":46.98,"h":46.98,"l":46.575,"n":265,"o":46.84,"t":"2025-05-29T04:00:00Z","v":22229,"vw":46.727293},{"c":46.95,"h":47.1,"l":46.72,"n":237,"o":46.79,"t":"2025-05-30T04:00:00Z","v":21913,"vw":46.893871},{"c":46.92,"h":46.95,"l":46.46,"n":302,"o":46.95,"t":"2025-06-02T04:00:00Z","v":26383,"vw":46.757404},{"c":47.29,"h":47.4,"l":46.6672,"n":265,"o":46.85,"t":"2025-06-03T04:00:00Z","v":15377,"vw":47.191686},{"c":46.84,"h":47.3887,"l":46.82,"n":252,"o":47.36,"t":"2025-06-04T04:00:00Z","v":29685,"vw":47.073314},{"c":46.91,"h":47.1699,"l":46.7601,"n":318,"o":46.92,"t":"2025-06-05T04:00:00Z","v":30720,"vw":47.011193},{"c":47.72,"h":47.72,"l":47.36,"n":220,"o":47.36,"t":"2025-06-06T04:00:00Z","v":13956,"vw":47.582669},{"c":47.67,"h":47.93,"l":47.63,"n":344,"o":47.84,"t":"2025-06-09T04:00:00Z","v":29859,"vw":47.7989},{"c":48.22,"h":48.38,"l":47.78,"n":318,"o":47.8,"t":"2025-06-10T04:00:00Z","v":21945,"vw":48.144779},{"c":48.05,"h":48.35,"l":48,"n":304,"o":48.35,"t":"2025-06-11T04:00:00Z","v":28575,"vw":48.189056},{"c":48.06,"h":48.06,"l":47.705,"n":281,"o":47.97,"t":"2025-06-12T04:00:00Z","v":28912,"vw":47.957993},{"c":47.43,"h":47.88,"l":47.34,"n":292,"o":47.85,"t":"2025-06-13T04:00:00Z","v":23001,"vw":47.602907},{"c":47.74,"h":47.87,"l":47.59,"n":300,"o":47.65,"t":"2025-06-16T04:00:00Z","v":18260,"vw":47.697808},{"c":47.13,"h":47.6196,"l":47.1,"n":410,"o":47.48,"t":"2025-06-17T04:00:00Z","v":31162,"vw":47.332388},{"c":47.22,"h":47.45,"l":47.17,"n":246,"o":47.2,"t":"2025-06-18T04:00:00Z","v":22633,"vw":47.339722},{"c":47.32,"h":47.5601,"l":47.2638,"n":281,"o":47.38,"t":"2025-06-20T04:00:00Z","v":14339,"vw":47.382566},{"c":46.98,"h":47.09,"l":46.5094,"n":360,"o":46.97,"t":"2025-06-23T04:00:00Z","v":17739,"vw":46.857354},{"c":47.37,"h":47.5028,"l":47.09,"n":335,"o":47.09,"t":"2025-06-24T04:00:00Z","v":39921,"vw":47.382435},{"c":46.95,"h":47.31,"l":46.9211,"n":285,"o":47.31,"t":"2025-06-25T04:00:00Z","v":20641,"vw":47.020512},{"c":47.61,"h":47.62,"l":47.19,"n":404,"o":47.19,"t":"2025-06-26T04:00:00Z","v":44204,"vw":47.38372},{"c":47.65,"h":47.949,"l":47.4,"n":384,"o":47.75,"t":"2025-06-27T04:00:00Z","v":46000,"vw":47.750864},{"c":47.85,"h":47.88,"l":47.645,"n":424,"o":47.68,"t":"2025-06-30T04:00:00Z","v":41343,"vw":47.744418},{"c":48.82,"h":49.0603,"l":47.82,"n":384,"o":47.82,"t":"2025-07-01T04:00:00Z","v":24126,"vw":48.574388},{"c":49.21,"h":49.21,"l":48.75,"n":388,"o":48.93,"t":"2025-07-02T04:00:00Z","v":26845,"vw":49.033506},{"c":49.41,"h":49.5796,"l":49.3401,"n":221,"o":49.38,"t":"2025-07-03T04:00:00Z","v":13166,"vw":49.435003},{"c":48.943,"h":49.3801,"l":48.6804,"n":401,"o":49.29,"t":"2025-07-07T04:00:00Z","v":27216,"vw":49.041713},{"c":49.38,"h":49.5,"l":48.91,"n":241,"o":48.91,"t":"2025-07-08T04:00:00Z","v":20920,"vw":49.367322},{"c":49.44,"h":49.67,"l":49.2699,"n":253,"o":49.67,"t":"2025-07-09T04:00:00Z","v":25411,"vw":49.453526},{"c":49.76,"h":49.935,"l":49.3374,"n":273,"o":49.44,"t":"2025-07-10T04:00:00Z","v":28855,"vw":49.791222},{"c":49.32,"h":49.49,"l":49.11,"n":336,"o":49.35,"t":"2025-07-11T04:00:00Z","v":21635,"vw":49.297981},{"c":49.25,"h":49.3727,"l":49.06,"n":308,"o":49.19,"t":"2025-07-14T04:00:00Z","v":17321,"vw":49.189507},{"c":48.4185,"h":49.25,"l":48.4185,"n":297,"o":49.25,"t":"2025-07-15T04:00:00Z","v":15666,"vw":48.654583},{"c":48.42,"h":48.625,"l":47.9615,"n":232,"o":48.45,"t":"2025-07-16T04:00:00Z","v":13070,"vw":48.363917},{"c":48.71,"h":48.7472,"l":48.2801,"n":520,"o":48.29,"t":"2025-07-17T04:00:00Z","v":58540,"vw":48.462091},{"c":48.7134,"h":48.93,"l":48.59,"n":277,"o":48.92,"t":"2025-07-18T04:00:00Z","v":18354,"vw":48.778846},{"c":48.58,"h":48.96,"l":48.5407,"n":291,"o":48.92,"t":"2025-07-21T04:00:00Z","v":23247,"vw":48.815558},{"c":49.2908,"h":49.3,"l":48.61,"n":195,"o":48.61,"t":"2025-07-22T04:00:00Z","v":12324,"vw":49.048894},{"c":49.7697,"h":49.77,"l":49.44,"n":221,"o":49.44,"t":"2025-07-23T04:00:00Z","v":19432,"vw":49.61},{"c":49.4,"h":49.9086,"l":49.4,"n":210,"o":49.69,"t":"2025-07-24T04:00:00Z","v":16539,"vw":49.588068},{"c":49.6993,"h":49.7013,"l":49.23,"n":240,"o":49.54,"t":"2025-07-25T04:00:00Z","v":26188,"vw":49.472055},{"c":49.36,"h":49.71,"l":49.2356,"n":379,"o":49.71,"t":"2025-07-28T04:00:00Z","v":56713,"vw":49.338639},{"c":49.34,"h":49.51,"l":49.22,"n":210,"o":49.51,"t":"2025-07-29T04:00:00Z","v":17910,"vw":49.325958},{"c":48.85,"h":49.4,"l":48.59,"n":268,"o":49.4,"t":"2025-07-30T04:00:00Z","v":25560,"vw":49.137266},{"c":48.33,"h":48.9871,"l":48.285,"n":254,"o":48.65,"t":"2025-07-31T04:00:00Z","v":18056,"vw":48.610153},{"c":47.78,"h":48.11,"l":47.28,"n":375,"o":48.11,"t":"2025-08-01T04:00:00Z","v":25183,"vw":47.589704},{"c":48.38,"h":48.4498,"l":47.92,"n":337,"o":47.92,"t":"2025-08-04T04:00:00Z","v":35001,"vw":48.246338},{"c":48.46,"h":48.56,"l":47.998,"n":324,"o":48.46,"t":"2025-08-05T04:00:00Z","v":35476,"vw":48.367687},{"c":48.11,"h":48.59,"l":48.0735,"n":312,"o":48.59,"t":"2025-08-06T04:00:00Z","v":21753,"vw":48.318952},{"c":48.23,"h":48.68,"l":47.9808,"n":368,"o":48.57,"t":"2025-08-07T04:00:00Z","v":21000,"vw":48.301684},{"c":48.57,"h":48.6138,"l":48.3012,"n":275,"o":48.36,"t":"2025-08-08T04:00:00Z","v":20989,"vw":48.460514},{"c":48.4,"h":48.9499,"l":48.27,"n":390,"o":48.68,"t":"2025-08-11T04:00:00Z","v":25367,"vw":48.431273},{"c":49.1741,"h":49.19,"l":48.61,"n":348,"o":48.61,"t":"2025-08-12T04:00:00Z","v":17070,"vw":49.066934},{"c":50.14,"h":50.14,"l":49.2215,"n":363,"o":49.35,"t":"2025-08-13T04:00:00Z","v":28922,"vw":49.827819},{"c":49.8753,"h":49.89,"l":49.4529,"n":352,"o":49.77,"t":"2025-08-14T04:00:00Z","v":36343,"vw":49.70079},{"c":49.76,"h":50,"l":49.6411,"n":307,"o":49.91,"t":"2025-08-15T04:00:00Z","v":19779,"vw":49.85264},{"c":49.79,"h":49.913,"l":49.67,"n":364,"o":49.8,"t":"2025-08-18T04:00:00Z","v":25677,"vw":49.804928},{"c":50.12,"h":50.47,"l":49.85,"n":320,"o":49.85,"t":"2025-08-19T04:00:00Z","v":27016,"vw":50.07495},{"c":50.1978,"h":50.39,"l":49.9701,"n":234,"o":50.15,"t":"2025-08-20T04:00:00Z","v":18809,"vw":50.129125},{"c":49.98,"h":50.19,"l":49.85,"n":541,"o":50.02,"t":"2025-08-21T04:00:00Z","v":83438,"vw":50.034449},{"c":51.43,"h":51.48,"l":50.23,"n":639,"o":50.23,"t":"2025-08-22T04:00:00Z","v":108951,"vw":51.330288},{"c":51.29,"h":51.39,"l":51.2601,"n":389,"o":51.34,"t":"2025-08-25T04:00:00Z","v":23946,"vw":51.326172},{"c":51.07,"h":51.39,"l":50.9605,"n":405,"o":51.28,"t":"2025-08-26T04:00:00Z","v":29356,"vw":51.118054},{"c":51.78,"h":51.8374,"l":51.07,"n":280,"o":51.07,"t":"2025-08-27T04:00:00Z","v":18461,"vw":51.508077},{"c":51.62,"h":51.93,"l":51.3,"n":369,"o":51.93,"t":"2025-08-28T04:00:00Z","v":52299,"vw":51.562688},{"c":52.03,"h":52.0704,"l":51.67,"n":345,"o":51.67,"t":"2025-08-29T04:00:00Z","v":33411,"vw":51.96268},{"c":51.94,"h":51.943,"l":51.55,"n":363,"o":51.63,"t":"2025-09-02T04:00:00Z","v":24300,"vw":51.716651},{"c":52.07,"h":52.5,"l":51.81,"n":318,"o":52.03,"t":"2025-09-03T04:00:00Z","v":26840,"vw":51.985208},{"c":52.62,"h":52.62,"l":52.08,"n":294,"o":52.26,"t":"2025-09-04T04:00:00Z","v":25433,"vw":52.405847},{"c":52.38,"h":52.8865,"l":52.195,"n":284,"o":52.65,"t":"2025-09-05T04:00:00Z","v":16270,"vw":52.407863},{"c":51.92,"h":52.4,"l":51.614,"n":333,"o":52.4,"t":"2025-09-08T04:00:00Z","v":25127,"vw":51.843458},{"c":52.25,"h":52.61,"l":52.06,"n":328,"o":52.06,"t":"2025-09-09T04:00:00Z","v":31747,"vw":52.319886},{"c":52.16,"h":52.2201,"l":51.735,"n":261,"o":52.15,"t":"2025-09-10T04:00:00Z","v":14460,"vw":52.044283},{"c":52.72,"h":52.72,"l":52.17,"n":293,"o":52.17,"t":"2025-09-11T04:00:00Z","v":16153,"vw":52.515558},{"c":52.25,"h":52.75,"l":52.24,"n":253,"o":52.75,"t":"2025-09-12T04:00:00Z","v":18472,"vw":52.463289},{"c":52.14,"h":52.385,"l":52.065,"n":280,"o":52.3,"t":"2025-09-15T04:00:00Z","v":19510,"vw":52.213276},{"c":52.28,"h":52.3412,"l":52.1,"n":391,"o":52.22,"t":"2025-09-16T04:00:00Z","v":41305,"vw":52.231081},{"c":52.47,"h":53,"l":52.33,"n":235,"o":52.33,"t":"2025-09-17T04:00:00Z","v":16387,"vw":52.626289},{"c":52.76,"h":52.77,"l":52.34,"n":293,"o":52.54,"t":"2025-09-18T04:00:00Z","v":21289,"vw":52.608315},{"c":52.34,"h":52.77,"l":52.2157,"n":224,"o":52.77,"t":"2025-09-19T04:00:00Z","v":11955,"vw":52.32744},{"c":51.52,"h":51.6919,"l":51.45,"n":355,"o":51.63,"t":"2025-09-22T04:00:00Z","v":26600,"vw":51.583796},{"c":51.9416,"h":52.41,"l":51.69,"n":249,"o":51.69,"t":"2025-09-23T04:00:00Z","v":18102,"vw":52.037008},{"c":52.21,"h":52.42,"l":52.14,"n":388,"o":52.14,"t":"2025-09-24T04:00:00Z","v":36897,"vw":52.278178},{"c":52.07,"h":52.3,"l":52.01,"n":467,"o":52.09,"t":"2025-09-25T04:00:00Z","v":38387,"vw":52.104937},{"c":52.5199,"h":52.6826,"l":52.15,"n":546,"o":52.21,"t":"2025-09-26T04:00:00Z","v":63214,"vw":52.410036},{"c":52.19,"h":52.62,"l":51.79,"n":486,"o":52.62,"t":"2025-09-29T04:00:00Z","v":37165,"vw":52.087951},{"c":52.12,"h":52.1776,"l":51.615,"n":292,"o":51.94,"t":"2025-09-30T04:00:00Z","v":27719,"vw":51.794329},{"c":52.28,"h":52.43,"l":52.03,"n":344,"o":52.03,"t":"2025-10-01T04:00:00Z","v":46218,"vw":52.23195},{"c":52.02,"h":52.35,"l":51.88,"n":350,"o":52.08,"t":"2025-10-02T04:00:00Z","v":29111,"vw":52.060482},{"c":52.3897,"h":52.6694,"l":52.33,"n":235,"o":52.33,"t":"2025-10-03T04:00:00Z","v":15673,"vw":52.491319},{"c":52.2553,"h":52.6,"l":52.1916,"n":395,"o":52.52,"t":"2025-10-06T04:00:00Z","v":26603,"vw":52.389036},{"c":51.95,"h":52.38,"l":51.8455,"n":403,"o":52.38,"t":"2025-10-07T04:00:00Z","v":28832,"vw":52.00828},{"c":51.86,"h":52.11,"l":51.75,"n":283,"o":52.11,"t":"2025-10-08T04:00:00Z","v":27601,"vw":51.925056},{"c":51.363,"h":52.04,"l":51.363,"n":360,"o":51.92,"t":"2025-10-09T04:00:00Z","v":39270,"vw":51.62558},{"c":49.9755,"h":51.4899,"l":49.9755,"n":398,"o":51.47,"t":"2025-10-10T04:00:00Z","v":24806,"vw":50.904664},{"c":51.12,"h":51.22,"l":50.53,"n":369,"o":50.53,"t":"2025-10-13T04:00:00Z","v":24142,"vw":50.948612},{"c":51.7057,"h":51.8476,"l":50.58,"n":312,"o":50.58,"t":"2025-10-14T04:00:00Z","v":22473,"vw":51.522188},{"c":51.68,"h":52.19,"l":51.4429,"n":247,"o":51.98,"t":"2025-10-15T04:00:00Z","v":20634,"vw":51.884715},{"c":51.07,"h":51.88,"l":50.9394,"n":366,"o":51.82,"t":"2025-10-16T04:00:00Z","v":49284,"vw":51.603489},{"c":51.3811,"h":51.4241,"l":51.11,"n":274,"o":51.11,"t":"2025-10-17T04:00:00Z","v":14224,"vw":51.219783},{"c":51.8822,"h":51.884,"l":51.53,"n":216,"o":51.53,"t":"2025-10-20T04:00:00Z","v":11715,"vw":51.72745},{"c":51.9375,"h":52.11,"l":51.74,"n":231,"o":51.88,"t":"2025-10-21T04:00:00Z","v":18940,"vw":51.978454},{"c":52.2327,"h":52.2608,"l":51.86,"n":286,"o":51.86,"t":"2025-10-22T04:00:00Z","v":23259,"vw":52.044885},{"c":52.72,"h":52.85,"l":52.47,"n":351,"o":52.56,"t":"2025-10-23T04:00:00Z","v":29995,"vw":52.680996},{"c":52.81,"h":53.215,"l":52.81,"n":248,"o":53.01,"t":"2025-10-24T04:00:00Z","v":19059,"vw":53.003029},{"c":52.967,"h":53.07,"l":52.74,"n":491,"o":53.03,"t":"2025-10-27T04:00:00Z","v":36462,"vw":52.890602},{"c":52.57,"h":52.85,"l":52.36,"n":469,"o":52.85,"t":"2025-10-28T04:00:00Z","v":39989,"vw":52.616576},{"c":52.133,"h":52.7401,"l":52.12,"n":486,"o":52.47,"t":"2025-10-29T04:00:00Z","v":41376,"vw":52.463792},{"c":51.871,"h":52.5386,"l":51.87,"n":282,"o":51.91,"t":"2025-10-30T04:00:00Z","v":18166,"vw":52.210346},{"c":51.91,"h":52.05,"l":51.45,"n":395,"o":51.83,"t":"2025-10-31T04:00:00Z","v":25560,"vw":51.852277},{"c":51.82,"h":51.86,"l":51.2051,"n":390,"o":51.86,"t":"2025-11-03T05:00:00Z","v":30756,"vw":51.507415},{"c":51.5094,"h":51.6,"l":51.2,"n":889,"o":51.4,"t":"2025-11-04T05:00:00Z","v":34057,"vw":51.473231},{"c":51.95,"h":52.22,"l":51.45,"n":469,"o":51.45,"t":"2025-11-05T05:00:00Z","v":61316,"vw":51.774797},{"c":51.82,"h":52.37,"l":51.82,"n":359,"o":51.94,"t":"2025-11-06T05:00:00Z","v":30674,"vw":52.025322},{"c":52.3294,"h":52.3294,"l":51.74,"n":253,"o":51.8,"t":"2025-11-07T05:00:00Z","v":13372,"vw":51.991364},{"c":52.577,"h":52.71,"l":52.0531,"n":304,"o":52.48,"t":"2025-11-10T05:00:00Z","v":24652,"vw":52.32258},{"c":52.997,"h":53.215,"l":52.74,"n":333,"o":52.74,"t":"2025-11-11T05:00:00Z","v":55371,"vw":52.993121},{"c":52.91,"h":53.32,"l":52.91,"n":349,"o":53,"t":"2025-11-12T05:00:00Z","v":28220,"vw":53.033139},{"c":52.55,"h":53.13,"l":52.49,"n":337,"o":52.86,"t":"2025-11-13T05:00:00Z","v":29184,"vw":52.879991},{"c":52.64,"h":52.875,"l":52.28,"n":949,"o":52.58,"t":"2025-11-14T05:00:00Z","v":199447,"vw":52.763777},{"c":51.63,"h":52.51,"l":51.4832,"n":468,"o":52.51,"t":"2025-11-17T05:00:00Z","v":38014,"vw":52.234785},{"c":52.01,"h":52.2307,"l":51.4796,"n":443,"o":51.49,"t":"2025-11-18T05:00:00Z","v":36173,"vw":51.898705},{"c":51.44,"h":51.7583,"l":51.29,"n":354,"o":51.66,"t":"2025-11-19T05:00:00Z","v":38990,"vw":51.508314},{"c":50.91,"h":52.17,"l":50.91,"n":387,"o":51.75,"t":"2025-11-20T05:00:00Z","v":31866,"vw":51.342781},{"c":52.17,"h":52.51,"l":51.11,"n":422,"o":51.11,"t":"2025-11-21T05:00:00Z","v":51596,"vw":51.851303},{"c":52.09,"h":52.17,"l":51.66,"n":403,"o":52.16,"t":"2025-11-24T05:00:00Z","v":34631,"vw":52.018999},{"c":52.69,"h":52.85,"l":52.18,"n":381,"o":52.18,"t":"2025-11-25T05:00:00Z","v":23545,"vw":52.648628},{"c":53.05,"h":53.398,"l":52.7,"n":687,"o":52.7,"t":"2025-11-26T05:00:00Z","v":50055,"vw":53.185128},{"c":53.3,"h":53.43,"l":53.03,"n":252,"o":53.14,"t":"2025-11-28T05:00:00Z","v":20410,"vw":53.222926},{"c":53.27,"h":53.55,"l":53.08,"n":422,"o":53.08,"t":"2025-12-01T05:00:00Z","v":25288,"vw":53.374944},{"c":52.81,"h":53.35,"l":52.67,"n":413,"o":53.35,"t":"2025-12-02T05:00:00Z","v":40242,"vw":52.828081},{"c":53.005,"h":53.25,"l":52.84,"n":356,"o":52.84,"t":"2025-12-03T05:00:00Z","v":25024,"vw":53.087174},{"c":53.085,"h":53.1343,"l":52.87,"n":274,"o":53.0803,"t":"2025-12-04T05:00:00Z","v":18024,"vw":52.997699},{"c":53.16,"h":53.48,"l":53.12,"n":311,"o":53.12,"t":"2025-12-05T05:00:00Z","v":17817,"vw":53.309211},{"c":52.61,"h":53,"l":52.54,"n":353,"o":53,"t":"2025-12-08T05:00:00Z","v":24350,"vw":52.722339},{"c":52.79,"h":53.1144,"l":52.59,"n":262,"o":52.59,"t":"2025-12-09T05:00:00Z","v":18680,"vw":52.917662},{"c":53.51,"h":53.56,"l":52.7,"n":319,"o":52.77,"t":"2025-12-10T05:00:00Z","v":44661,"vw":53.187118},{"c":53.76,"h":53.95,"l":53.37,"n":389,"o":53.37,"t":"2025-12-11T05:00:00Z","v":34284,"vw":53.756865},{"c":53.64,"h":54,"l":53.52,"n":508,"o":54,"t":"2025-12-12T05:00:00Z","v":43449,"vw":53.683252},{"c":53.54,"h":53.84,"l":53.34,"n":427,"o":53.84,"t":"2025-12-15T05:00:00Z","v":32021,"vw":53.511637},{"c":52.72,"h":53.459,"l":52.55,"n":460,"o":53.38,"t":"2025-12-16T05:00:00Z","v":29586,"vw":52.909554},{"c":53.13,"h":53.19,"l":52.8,"n":240,"o":52.86,"t":"2025-12-17T05:00:00Z","v":23039,"vw":52.967416},{"c":52.887,"h":53.28,"l":52.84,"n":351,"o":53.18,"t":"2025-12-18T05:00:00Z","v":73864,"vw":53.203587},{"c":52.85,"h":52.9876,"l":52.7568,"n":337,"o":52.87,"t":"2025-12-19T05:00:00Z","v":27377,"vw":52.848219},{"c":52.3,"h":52.52,"l":52.14,"n":351,"o":52.38,"t":"2025-12-22T05:00:00Z","v":29098,"vw":52.302229},{"c":52.13,"h":52.3899,"l":52.0358,"n":225,"o":52.29,"t":"2025-12-23T05:00:00Z","v":23643,"vw":52.148871},{"c":52.37,"h":52.42,"l":52.04,"n":245,"o":52.14,"t":"2025-12-24T05:00:00Z","v":40139,"vw":52.290488},{"c":52.44,"h":52.4887,"l":52.21,"n":384,"o":52.3,"t":"2025-12-26T05:00:00Z","v":45977,"vw":52.332247},{"c":52.28,"h":52.43,"l":52.25,"n":265,"o":52.39,"t":"2025-12-29T05:00:00Z","v":21549,"vw":52.335723},{"c":52.2517,"h":52.33,"l":52.18,"n":301,"o":52.33,"t":"2025-12-30T05:00:00Z","v":19479,"vw":52.220882},{"c":52.04,"h":52.2544,"l":52.035,"n":213,"o":52.2,"t":"2025-12-31T05:00:00Z","v":12141,"vw":52.144765},{"c":52.7,"h":52.91,"l":51.82,"n":694,"o":52.15,"t":"2026-01-02T05:00:00Z","v":158522,"vw":52.695106},{"c":53.17,"h":53.4207,"l":52.87,"n":522,"o":53.13,"t":"2026-01-05T05:00:00Z","v":50528,"vw":53.20144},{"c":53.12,"h":53.33,"l":53.09,"n":395,"o":53.13,"t":"2026-01-06T05:00:00Z","v":72161,"vw":53.269176},{"c":52.4555,"h":53.42,"l":52.4007,"n":327,"o":53.42,"t":"2026-01-07T05:00:00Z","v":21004,"vw":52.694473},{"c":53.9,"h":54.2529,"l":52.48,"n":310,"o":52.48,"t":"2026-01-08T05:00:00Z","v":25169,"vw":53.849307},{"c":53.89,"h":54.156,"l":53.67,"n":514,"o":54.11,"t":"2026-01-09T05:00:00Z","v":26661,"vw":53.900623},{"c":53.42,"h":53.88,"l":53.25,"n":418,"o":53.88,"t":"2026-01-12T05:00:00Z","v":73594,"vw":53.511554},{"c":53.63,"h":53.93,"l":53.46,"n":398,"o":53.65,"t":"2026-01-13T05:00:00Z","v":29907,"vw":53.633866},{"c":53.8886,"h":54.16,"l":53.55,"n":270,"o":53.55,"t":"2026-01-14T05:00:00Z","v":18846,"vw":53.964902},{"c":53.913,"h":54.03,"l":53.63,"n":348,"o":53.81,"t":"2026-01-15T05:00:00Z","v":61316,"vw":53.989502},{"c":53.59,"h":53.75,"l":53.4899,"n":406,"o":53.75,"t":"2026-01-16T05:00:00Z","v":28030,"vw":53.584243},{"c":53.1168,"h":53.49,"l":52.9003,"n":688,"o":53.18,"t":"2026-01-20T05:00:00Z","v":48484,"vw":53.182145},{"c":53.95,"h":54.05,"l":53.4,"n":635,"o":53.4,"t":"2026-01-21T05:00:00Z","v":92513,"vw":53.837401},{"c":54.12,"h":54.52,"l":53.93,"n":474,"o":54,"t":"2026-01-22T05:00:00Z","v":36078,"vw":54.266359},{"c":53.93,"h":54.37,"l":53.83,"n":309,"o":54.16,"t":"2026-01-23T05:00:00Z","v":686306,"vw":54.314954},{"c":53.807,"h":54.0867,"l":53.6201,"n":374,"o":54.05,"t":"2026-01-26T05:00:00Z","v":26583,"vw":53.754981},{"c":53.63,"h":53.715,"l":53.375,"n":344,"o":53.65,"t":"2026-01-27T05:00:00Z","v":36481,"vw":53.483618},{"c":53.51,"h":53.735,"l":53.2501,"n":303,"o":53.71,"t":"2026-01-28T05:00:00Z","v":23015,"vw":53.527731},{"c":53.95,"h":54.26,"l":53.9215,"n":396,"o":53.94,"t":"2026-01-29T05:00:00Z","v":23198,"vw":54.000021},{"c":54.39,"h":54.39,"l":53.66,"n":307,"o":53.9,"t":"2026-01-30T05:00:00Z","v":18951,"vw":54.032319},{"c":54.48,"h":54.63,"l":54.095,"n":421,"o":54.17,"t":"2026-02-02T05:00:00Z","v":30559,"vw":54.428128},{"c":55.09,"h":55.12,"l":54.37,"n":419,"o":54.37,"t":"2026-02-03T05:00:00Z","v":20329,"vw":54.884761},{"c":56.18,"h":56.3,"l":55.8818,"n":570,"o":55.8818,"t":"2026-02-04T05:00:00Z","v":43562,"vw":56.153785},{"c":55.765,"h":56.08,"l":55.37,"n":429,"o":56.08,"t":"2026-02-05T05:00:00Z","v":38014,"vw":55.705777},{"c":56.86,"h":56.87,"l":56.02,"n":347,"o":56.02,"t":"2026-02-06T05:00:00Z","v":33485,"vw":56.756816},{"c":56.6603,"h":56.78,"l":56.3701,"n":396,"o":56.61,"t":"2026-02-09T05:00:00Z","v":38397,"vw":56.625988},{"c":56.83,"h":56.94,"l":56.69,"n":369,"o":56.69,"t":"2026-02-10T05:00:00Z","v":30066,"vw":56.836701},{"c":57.19,"h":57.25,"l":56.92,"n":382,"o":56.98,"t":"2026-02-11T05:00:00Z","v":19224,"vw":57.039633},{"c":56.34,"h":57.51,"l":56.15,"n":497,"o":57.22,"t":"2026-02-12T05:00:00Z","v":23266,"vw":56.698029},{"c":57.12,"h":57.195,"l":56.39,"n":431,"o":56.44,"t":"2026-02-13T05:00:00Z","v":65774,"vw":57.098289},{"c":56.76,"h":57.27,"l":56.29,"n":461,"o":57.27,"t":"2026-02-17T05:00:00Z","v":33561,"vw":56.678003},{"c":56.62,"h":56.82,"l":56.42,"n":369,"o":56.42,"t":"2026-02-18T05:00:00Z","v":21779,"vw":56.672017},{"c":56.44,"h":56.8362,"l":56.25,"n":361,"o":56.55,"t":"2026-02-19T05:00:00Z","v":22758,"vw":56.512714},{"c":56.9,"h":56.92,"l":56.35,"n":290,"o":56.38,"t":"2026-02-20T05:00:00Z","v":20366,"vw":56.583594},{"c":56.24,"h":57.02,"l":55.7286,"n":444,"o":56.86,"t":"2026-02-23T05:00:00Z","v":26028,"vw":56.203593},{"c":56.25,"h":56.3728,"l":55.99,"n":275,"o":56.07,"t":"2026-02-24T05:00:00Z","v":12335,"vw":56.182038},{"c":56.19,"h":56.26,"l":55.69,"n":339,"o":56.26,"t":"2026-02-25T05:00:00Z","v":24101,"vw":55.995885},{"c":56.72,"h":56.9151,"l":56.41,"n":326,"o":56.41,"t":"2026-02-26T05:00:00Z","v":32530,"vw":56.73973},{"c":56.33,"h":56.58,"l":56.03,"n":318,"o":56.58,"t":"2026-02-27T05:00:00Z","v":19375,"vw":56.229163},{"c":56.76,"h":56.85,"l":56.03,"n":520,"o":56.38,"t":"2026-03-02T05:00:00Z","v":37128,"vw":56.559708},{"c":56.36,"h":56.65,"l":55.7,"n":400,"o":56.54,"t":"2026-03-03T05:00:00Z","v":31351,"vw":56.350616},{"c":56.88,"h":57.0315,"l":56.19,"n":403,"o":56.42,"t":"2026-03-04T05:00:00Z","v":67001,"vw":56.85179},{"c":56.65,"h":57.03,"l":56.47,"n":504,"o":56.7,"t":"2026-03-05T05:00:00Z","v":43999,"vw":56.673577},{"c":56.06,"h":56.33,"l":55.3633,"n":400,"o":56.33,"t":"2026-03-06T05:00:00Z","v":28205,"vw":55.819801},{"c":55.15,"h":55.8,"l":54.68,"n":451,"o":55.8,"t":"2026-03-09T04:00:00Z","v":35837,"vw":55.008793},{"c":54.95,"h":55.645,"l":54.9,"n":283,"o":55.1,"t":"2026-03-10T04:00:00Z","v":20445,"vw":55.237134},{"c":55.01,"h":55.2141,"l":54.725,"n":351,"o":55.02,"t":"2026-03-11T04:00:00Z","v":22196,"vw":54.996677},{"c":54.62,"h":55.2277,"l":54.62,"n":408,"o":54.74,"t":"2026-03-12T04:00:00Z","v":27398,"vw":55.010797},{"c":54.59,"h":54.9811,"l":54.5409,"n":300,"o":54.84,"t":"2026-03-13T04:00:00Z","v":24648,"vw":54.762862},{"c":54.77,"h":55.053,"l":54.73,"n":331,"o":54.88,"t":"2026-03-16T04:00:00Z","v":26913,"vw":54.844798},{"c":55.1786,"h":55.51,"l":55.17,"n":325,"o":55.17,"t":"2026-03-17T04:00:00Z","v":25690,"vw":55.333442},{"c":55.01,"h":55.305,"l":54.99,"n":306,"o":55.14,"t":"2026-03-18T04:00:00Z","v":29006,"vw":55.135129},{"c":55.03,"h":55.5,"l":54.82,"n":309,"o":54.82,"t":"2026-03-19T04:00:00Z","v":25101,"vw":55.12014},{"c":54.75,"h":55.1686,"l":54.604,"n":271,"o":55.09,"t":"2026-03-20T04:00:00Z","v":17343,"vw":54.961089},{"c":54.48,"h":54.885,"l":54.215,"n":338,"o":54.42,"t":"2026-03-23T04:00:00Z","v":24810,"vw":54.625459},{"c":55.23,"h":55.57,"l":54.46,"n":335,"o":54.46,"t":"2026-03-24T04:00:00Z","v":42242,"vw":55.345678},{"c":55.38,"h":55.49,"l":55.2004,"n":182,"o":55.25,"t":"2026-03-25T04:00:00Z","v":14800,"vw":55.417418},{"c":55.66,"h":55.94,"l":55.28,"n":678,"o":55.28,"t":"2026-03-26T04:00:00Z","v":80977,"vw":55.77037},{"c":55.58,"h":56.005,"l":55.36,"n":810,"o":55.61,"t":"2026-03-27T04:00:00Z","v":119553,"vw":55.700333},{"c":55.39,"h":56.01,"l":55.165,"n":350,"o":56.01,"t":"2026-03-30T04:00:00Z","v":33986,"vw":55.693829},{"c":55.66,"h":55.95,"l":55.08,"n":689,"o":55.69,"t":"2026-03-31T04:00:00Z","v":171719,"vw":55.673259},{"c":55.25,"h":55.61,"l":54.995,"n":369,"o":55.39,"t":"2026-04-01T04:00:00Z","v":51652,"vw":55.253177},{"c":55.33,"h":55.51,"l":55.0699,"n":295,"o":55.51,"t":"2026-04-02T04:00:00Z","v":29531,"vw":55.227226},{"c":55.53,"h":55.53,"l":55.01,"n":340,"o":55.16,"t":"2026-04-06T04:00:00Z","v":45134,"vw":55.366762},{"c":55.21,"h":55.6,"l":55.095,"n":519,"o":55.41,"t":"2026-04-07T04:00:00Z","v":83591,"vw":55.346275},{"c":55.19,"h":55.2,"l":54.75,"n":450,"o":54.83,"t":"2026-04-08T04:00:00Z","v":58317,"vw":54.913291},{"c":55.12,"h":55.4899,"l":54.95,"n":277,"o":54.95,"t":"2026-04-09T04:00:00Z","v":31660,"vw":55.16315},{"c":54.75,"h":55.22,"l":54.68,"n":296,"o":55.22,"t":"2026-04-10T04:00:00Z","v":44547,"vw":54.893542},{"c":54.9,"h":54.9,"l":54.483,"n":312,"o":54.85,"t":"2026-04-13T04:00:00Z","v":50225,"vw":54.610294},{"c":54.77,"h":54.8799,"l":54.32,"n":377,"o":54.8,"t":"2026-04-14T04:00:00Z","v":28128,"vw":54.715936},{"c":54.87,"h":55.07,"l":54.39,"n":356,"o":54.66,"t":"2026-04-15T04:00:00Z","v":32532,"vw":54.66944},{"c":55.44,"h":55.473,"l":54.9,"n":339,"o":54.9,"t":"2026-04-16T04:00:00Z","v":39788,"vw":55.332916},{"c":55.49,"h":55.4904,"l":54.8256,"n":366,"o":54.89,"t":"2026-04-17T04:00:00Z","v":22311,"vw":55.229107},{"c":55.66,"h":55.84,"l":55.37,"n":389,"o":55.39,"t":"2026-04-20T04:00:00Z","v":26655,"vw":55.653392},{"c":56,"h":56.225,"l":55.63,"n":340,"o":55.63,"t":"2026-04-21T04:00:00Z","v":28155,"vw":55.914781},{"c":55.612,"h":56.21,"l":55.55,"n":404,"o":56.21,"t":"2026-04-22T04:00:00Z","v":42746,"vw":55.735395},{"c":55.93,"h":55.965,"l":55.54,"n":334,"o":55.72,"t":"2026-04-23T04:00:00Z","v":31298,"vw":55.785145},{"c":55.56,"h":55.91,"l":55.4632,"n":444,"o":55.91,"t":"2026-04-24T04:00:00Z","v":34128,"vw":55.666162},{"c":55.823,"h":55.995,"l":55.69,"n":369,"o":55.69,"t":"2026-04-27T04:00:00Z","v":29235,"vw":55.820689},{"c":56.07,"h":56.43,"l":55.94,"n":345,"o":56.15,"t":"2026-04-28T04:00:00Z","v":31708,"vw":56.105109},{"c":56.29,"h":56.41,"l":56.05,"n":382,"o":56.11,"t":"2026-04-29T04:00:00Z","v":34226,"vw":56.221931},{"c":57.16,"h":57.16,"l":55.81,"n":442,"o":55.85,"t":"2026-04-30T04:00:00Z","v":42442,"vw":56.663258},{"c":56.83,"h":57.13,"l":56.8,"n":419,"o":57.13,"t":"2026-05-01T04:00:00Z","v":31057,"vw":56.917294},{"c":56.38,"h":56.735,"l":56.21,"n":460,"o":56.65,"t":"2026-05-04T04:00:00Z","v":35637,"vw":56.486505},{"c":56.82,"h":57,"l":56.33,"n":374,"o":56.49,"t":"2026-05-05T04:00:00Z","v":46663,"vw":56.564913},{"c":56.8,"h":57.02,"l":56.6799,"n":377,"o":56.83,"t":"2026-05-06T04:00:00Z","v":31224,"vw":56.830392},{"c":56.34,"h":56.64,"l":56.03,"n":414,"o":56.64,"t":"2026-05-07T04:00:00Z","v":43999,"vw":56.346222},{"c":56.52,"h":56.63,"l":56.1801,"n":428,"o":56.5,"t":"2026-05-08T04:00:00Z","v":1182198,"vw":56.515224},{"c":55.903,"h":56.76,"l":55.815,"n":397,"o":56.76,"t":"2026-05-11T04:00:00Z","v":35887,"vw":56.063076},{"c":56.14,"h":56.2699,"l":55.7199,"n":268,"o":56.2,"t":"2026-05-12T04:00:00Z","v":17631,"vw":56.066057},{"c":56.13,"h":56.2631,"l":55.83,"n":287,"o":56.09,"t":"2026-05-13T04:00:00Z","v":19462,"vw":56.073094},{"c":56.46,"h":56.75,"l":56.34,"n":268,"o":56.34,"t":"2026-05-14T04:00:00Z","v":18033,"vw":56.52355},{"c":55.93,"h":56.42,"l":55.725,"n":332,"o":56.4,"t":"2026-05-15T04:00:00Z","v":28472,"vw":55.960086},{"c":56.54,"h":56.665,"l":56.26,"n":428,"o":56.26,"t":"2026-05-18T04:00:00Z","v":27537,"vw":56.485299},{"c":56.84,"h":56.88,"l":56.22,"n":293,"o":56.54,"t":"2026-05-19T04:00:00Z","v":20381,"vw":56.735151},{"c":57.07,"h":57.11,"l":56.5,"n":283,"o":56.69,"t":"2026-05-20T04:00:00Z","v":19708,"vw":56.966276},{"c":57.56,"h":57.63,"l":56.59,"n":308,"o":56.94,"t":"2026-05-21T04:00:00Z","v":29098,"vw":57.31387},{"c":58.54,"h":58.6,"l":57.81,"n":309,"o":57.81,"t":"2026-05-22T04:00:00Z","v":21212,"vw":58.335962},{"c":58.217,"h":58.6301,"l":58.16,"n":509,"o":58.55,"t":"2026-05-26T04:00:00Z","v":46713,"vw":58.348149},{"c":58.3021,"h":58.685,"l":58.18,"n":430,"o":58.18,"t":"2026-05-27T04:00:00Z","v":26871,"vw":58.47902},{"c":58.51,"h":58.6123,"l":58.29,"n":329,"o":58.29,"t":"2026-05-28T04:00:00Z","v":27311,"vw":58.506954},{"c":58.64,"h":58.9,"l":58.54,"n":316,"o":58.6,"t":"2026-05-29T04:00:00Z","v":25516,"vw":58.746736},{"c":58.35,"h":58.69,"l":58.345,"n":363,"o":58.58,"t":"2026-06-01T04:00:00Z","v":35664,"vw":58.500037},{"c":58.43,"h":58.6,"l":58.245,"n":268,"o":58.3,"t":"2026-06-02T04:00:00Z","v":22771,"vw":58.486024},{"c":57.67,"h":58.2,"l":57.66,"n":304,"o":58.17,"t":"2026-06-03T04:00:00Z","v":24148,"vw":57.964048},{"c":58.27,"h":58.51,"l":58.085,"n":365,"o":58.1,"t":"2026-06-04T04:00:00Z","v":46682,"vw":58.271176},{"c":58.19,"h":58.415,"l":58.02,"n":324,"o":58.2,"t":"2026-06-05T04:00:00Z","v":26389,"vw":58.208405},{"c":58.01,"h":58.325,"l":57.96,"n":348,"o":58.15,"t":"2026-06-08T04:00:00Z","v":33261,"vw":58.144129},{"c":58.39,"h":58.54,"l":57.99,"n":404,"o":58.2,"t":"2026-06-09T04:00:00Z","v":33902,"vw":58.273487},{"c":58.627,"h":59.11,"l":58.35,"n":382,"o":58.46,"t":"2026-06-10T04:00:00Z","v":33227,"vw":58.869084},{"c":59.24,"h":59.44,"l":58.8486,"n":391,"o":58.88,"t":"2026-06-11T04:00:00Z","v":51995,"vw":59.105118},{"c":60.14,"h":60.14,"l":59.42,"n":321,"o":59.42,"t":"2026-06-12T04:00:00Z","v":18398,"vw":59.904291},{"c":59.1,"h":60.03,"l":59.1,"n":414,"o":59.94,"t":"2026-06-15T04:00:00Z","v":32010,"vw":59.466815},{"c":59.02,"h":59.33,"l":58.875,"n":302,"o":59.2,"t":"2026-06-16T04:00:00Z","v":25196,"vw":59.05873},{"c":57.72,"h":58.83,"l":57.5899,"n":322,"o":58.83,"t":"2026-06-17T04:00:00Z","v":60555,"vw":57.954658},{"c":57.64,"h":57.9197,"l":57.595,"n":408,"o":57.87,"t":"2026-06-18T04:00:00Z","v":1131353,"vw":57.722035},{"c":57.4,"h":57.7438,"l":57.21,"n":392,"o":57.21,"t":"2026-06-22T04:00:00Z","v":22969,"vw":57.559883},{"c":58.08,"h":58.135,"l":57.345,"n":357,"o":57.47,"t":"2026-06-23T04:00:00Z","v":32772,"vw":57.939735},{"c":58.35,"h":58.38,"l":57.96,"n":409,"o":58.05,"t":"2026-06-24T04:00:00Z","v":53299,"vw":58.215957},{"c":58.91,"h":59.22,"l":58.39,"n":478,"o":58.39,"t":"2026-06-25T04:00:00Z","v":84591,"vw":59.035929},{"c":59.37,"h":59.39,"l":58.9,"n":366,"o":58.9,"t":"2026-06-26T04:00:00Z","v":56543,"vw":59.135551},{"c":59.05,"h":59.59,"l":58.88,"n":553,"o":59.59,"t":"2026-06-29T04:00:00Z","v":49737,"vw":59.107955},{"c":58,"h":58.95,"l":58,"n":596,"o":58.95,"t":"2026-06-30T04:00:00Z","v":51386,"vw":58.229978},{"c":58.32,"h":58.59,"l":58.06,"n":450,"o":58.06,"t":"2026-07-01T04:00:00Z","v":29904,"vw":58.347289},{"c":58.77,"h":58.81,"l":58.34,"n":363,"o":58.66,"t":"2026-07-02T04:00:00Z","v":33222,"vw":58.495714},{"c":58.76,"h":58.84,"l":58.5,"n":429,"o":58.79,"t":"2026-07-06T04:00:00Z","v":31029,"vw":58.680364},{"c":59.26,"h":59.68,"l":59.2,"n":310,"o":59.2,"t":"2026-07-07T04:00:00Z","v":26447,"vw":59.380728},{"c":58.98,"h":59.35,"l":58.9101,"n":310,"o":59.35,"t":"2026-07-08T04:00:00Z","v":26931,"vw":59.021589},{"c":59.11,"h":59.39,"l":58.91,"n":304,"o":58.96,"t":"2026-07-09T04:00:00Z","v":42840,"vw":59.263544},{"c":59.66,"h":59.7501,"l":59.4,"n":344,"o":59.4,"t":"2026-07-10T04:00:00Z","v":25562,"vw":59.623564},{"c":60.19,"h":60.395,"l":60.04,"n":444,"o":60.06,"t":"2026-07-13T04:00:00Z","v":40892,"vw":60.157857},{"c":59.91,"h":60.279,"l":59.75,"n":333,"o":60.17,"t":"2026-07-14T04:00:00Z","v":30647,"vw":59.913318},{"c":60.34,"h":60.559,"l":59.91,"n":392,"o":59.91,"t":"2026-07-15T04:00:00Z","v":41806,"vw":60.239783},{"c":61.62,"h":61.63,"l":60.47,"n":576,"o":60.47,"t":"2026-07-16T04:00:00Z","v":89614,"vw":61.499799},{"c":61.48,"h":62.52,"l":61.4,"n":599,"o":61.82,"t":"2026-07-17T04:00:00Z","v":49918,"vw":61.732583},{"c":61.15,"h":61.56,"l":61.12,"n":416,"o":61.56,"t":"2026-07-20T04:00:00Z","v":36459,"vw":61.303386},{"c":61.39,"h":61.42,"l":60.93,"n":413,"o":61.09,"t":"2026-07-21T04:00:00Z","v":33580,"vw":61.212602},{"c":61.8,"h":62.12,"l":61.68,"n":444,"o":61.82,"t":"2026-07-22T04:00:00Z","v":36333,"vw":61.826161},{"c":61.08,"h":61.63,"l":60.935,"n":463,"o":61.63,"t":"2026-07-23T04:00:00Z","v":40605,"vw":61.156748},{"c":62.1,"h":62.13,"l":61.21,"n":506,"o":61.21,"t":"2026-07-24T04:00:00Z","v":35328,"vw":61.778222},{"c":62.62,"h":62.71,"l":62.12,"n":748,"o":62.12,"t":"2026-07-27T04:00:00Z","v":65032,"vw":62.553422},{"c":63.58,"h":63.89,"l":63.16,"n":690,"o":63.16,"t":"2026-07-28T04:00:00Z","v":72009,"vw":63.560997},{"c":63.52,"h":64.07,"l":63.42,"n":802,"o":63.79,"t":"2026-07-29T04:00:00Z","v":89137,"vw":63.802483},{"c":62.85,"h":62.97,"l":62.19,"n":798,"o":62.97,"t":"2026-07-30T04:00:00Z","v":70692,"vw":62.565607},{"c":62.65,"h":62.76,"l":62.19,"n":528,"o":62.76,"t":"2026-07-31T04:00:00Z","v":54760,"vw":62.551838},{"c":62.97,"h":63.5,"l":62.81,"n":709,"o":63.07,"t":"2026-08-03T04:00:00Z","v":62448,"vw":63.075799},{"c":63.29,"h":63.32,"l":62.22,"n":536,"o":62.68,"t":"2026-08-04T04:00:00Z","v":60363,"vw":62.993101},{"c":62.69,"h":63.28,"l":62.42,"n":573,"o":63.28,"t":"2026-08-05T04:00:00Z","v":47639,"vw":62.728315},{"c":62.36,"h":63.09,"l":62.2638,"n":472,"o":63.09,"t":"2026-08-06T04:00:00Z","v":44485,"vw":62.493994},{"c":62.64,"h":62.755,"l":61.94,"n":475,"o":62.15,"t":"2026-08-07T04:00:00Z","v":51427,"vw":62.573471},{"c":62.5,"h":62.53,"l":62.06,"n":718,"o":62.4,"t":"2026-08-10T04:00:00Z","v":70591,"vw":62.351403},{"c":62.65,"h":62.7301,"l":62.37,"n":398,"o":62.37,"t":"2026-08-11T04:00:00Z","v":33721,"vw":62.590601},{"c":62.74,"h":62.79,"l":62.44,"n":413,"o":62.62,"t":"2026-08-12T04:00:00Z","v":36987,"vw":62.631347},{"c":63.38,"h":63.41,"l":62.89,"n":462,"o":62.89,"t":"2026-08-13T04:00:00Z","v":50370,"vw":63.220939},{"c":63.7,"h":63.7262,"l":63.37,"n":544,"o":63.41,"t":"2026-08-14T04:00:00Z","v":46693,"vw":63.615757},{"c":63.005,"h":63.47,"l":62.99,"n":679,"o":63.45,"t":"2026-08-17T04:00:00Z","v":46392,"vw":63.220489},{"c":63.36,"h":63.73,"l":63.35,"n":674,"o":63.46,"t":"2026-08-18T04:00:00Z","v":38485,"vw":63.539449},{"c":64,"h":64.4203,"l":63.67,"n":494,"o":63.67,"t":"2026-08-19T04:00:00Z","v":44723,"vw":64.065328},{"c":63.42,"h":63.84,"l":63.39,"n":431,"o":63.75,"t":"2026-08-20T04:00:00Z","v":31708,"vw":63.677318},{"c":63.83,"h":63.945,"l":63.59,"n":415,"o":63.59,"t":"2026-08-21T04:00:00Z","v":40298,"vw":63.758649},{"c":64.11,"h":64.315,"l":63.93,"n":496,"o":63.94,"t":"2026-08-24T04:00:00Z","v":30477,"vw":64.04121},{"c":63.77,"h":63.94,"l":63.38,"n":462,"o":63.94,"t":"2026-08-25T04:00:00Z","v":35329,"vw":63.727509},{"c":63.81,"h":64.005,"l":63.72,"n":362,"o":63.76,"t":"2026-08-26T04:00:00Z","v":30198,"vw":63.885452},{"c":63.18,"h":63.4987,"l":63.11,"n":393,"o":63.32,"t":"2026-08-27T04:00:00Z","v":114226,"vw":63.333989},{"c":63.2,"h":63.54,"l":63.0901,"n":383,"o":63.38,"t":"2026-08-28T04:00:00Z","v":25149,"vw":63.223211},{"c":62.72,"h":63.17,"l":62.71,"n":444,"o":63.17,"t":"2026-08-31T04:00:00Z","v":65222,"vw":62.90907},{"c":62.56,"h":63.03,"l":62.4217,"n":402,"o":62.9,"t":"2026-09-01T04:00:00Z","v":27492,"vw":62.594137},{"c":63.02,"h":63.25,"l":62.67,"n":434,"o":62.67,"t":"2026-09-02T04:00:00Z","v":54201,"vw":63.055428},{"c":63.26,"h":63.3499,"l":62.915,"n":355,"o":63.28,"t":"2026-09-03T04:00:00Z","v":36109,"vw":63.25925},{"c":62.88,"h":63.22,"l":62.86,"n":525,"o":63.11,"t":"2026-09-04T04:00:00Z","v":1006384,"vw":63.061883},{"c":62.21,"h":62.65,"l":62.17,"n":539,"o":62.63,"t":"2026-09-08T04:00:00Z","v":37937,"vw":62.455488},{"c":61.06,"h":62.12,"l":61.05,"n":542,"o":62.12,"t":"2026-09-09T04:00:00Z","v":57140,"vw":61.447373},{"c":61.03,"h":61.22,"l":60.98,"n":378,"o":61.22,"t":"2026-09-10T04:00:00Z","v":34401,"vw":61.072131},{"c":61.14,"h":61.47,"l":61.033,"n":447,"o":61.44,"t":"2026-09-11T04:00:00Z","v":48943,"vw":61.202691},{"c":61.265,"h":61.57,"l":61.25,"n":427,"o":61.49,"t":"2026-09-14T04:00:00Z","v":39873,"vw":61.388421},{"c":61,"h":61.21,"l":60.9,"n":379,"o":61.21,"t":"2026-09-15T04:00:00Z","v":38664,"vw":61.040399},{"c":60.14,"h":61.02,"l":59.84,"n":476,"o":60.98,"t":"2026-09-16T04:00:00Z","v":42811,"vw":60.642142},{"c":60.3,"h":60.69,"l":60.3,"n":327,"o":60.52,"t":"2026-09-17T04:00:00Z","v":43129,"vw":60.441887},{"c":59.72,"h":60.03,"l":59.67,"n":318,"o":60.03,"t":"2026-09-18T04:00:00Z","v":65929,"vw":59.773506},{"c":59.18,"h":59.53,"l":59.18,"n":451,"o":59.35,"t":"2026-09-21T04:00:00Z","v":63298,"vw":59.352364},{"c":58.92,"h":59.41,"l":58.92,"n":362,"o":59.41,"t":"2026-09-22T04:00:00Z","v":49408,"vw":59.182408},{"c":58.48,"h":58.96,"l":58.48,"n":381,"o":58.9,"t":"2026-09-23T04:00:00Z","v":34453,"vw":58.744142},{"c":58.16,"h":58.79,"l":58.11,"n":500,"o":58.75,"t":"2026-09-24T04:00:00Z","v":43473,"vw":58.396181},{"c":58.34,"h":58.36,"l":57.84,"n":630,"o":58.09,"t":"2026-09-25T04:00:00Z","v":83345,"vw":58.08001},{"c":57.93,"h":58.285,"l":57.795,"n":460,"o":58.23,"t":"2026-09-28T04:00:00Z","v":47139,"vw":57.944267},{"c":57.56,"h":57.79,"l":57.36,"n":612,"o":57.68,"t":"2026-09-29T04:00:00Z","v":91336,"vw":57.476759},{"c":57.15,"h":57.86,"l":57.15,"n":464,"o":57.86,"t":"2026-09-30T04:00:00Z","v":46785,"vw":57.465605},{"c":57.09,"h":57.192,"l":56.6206,"n":450,"o":57.08,"t":"2026-10-01T04:00:00Z","v":54327,"vw":56.984961},{"c":57.12,"h":57.46,"l":56.99,"n":527,"o":57.21,"t":"2026-10-02T04:00:00Z","v":66186,"vw":57.114801},{"c":56.93,"h":57.0592,"l":56.47,"n":434,"o":56.95,"t":"2026-10-05T04:00:00Z","v":41312,"vw":56.846057},{"c":57.32,"h":57.41,"l":56.975,"n":378,"o":56.98,"t":"2026-10-06T04:00:00Z","v":44727,"vw":57.252696},{"c":56.78,"h":57.17,"l":56.78,"n":879,"o":57.17,"t":"2026-10-07T04:00:00Z","v":163905,"vw":56.844385},{"c":57.66,"h":57.66,"l":56.775,"n":328,"o":56.85,"t":"2026-10-08T04:00:00Z","v":35409,"vw":57.258048},{"c":57.19,"h":57.35,"l":57.1491,"n":564,"o":57.32,"t":"2026-10-09T04:00:00Z","v":51661,"vw":57.233779},{"c":57.38,"h":57.52,"l":57.1627,"n":337,"o":57.37,"t":"2026-10-12T04:00:00Z","v":25746,"vw":57.308899},{"c":57.48,"h":57.93,"l":57.135,"n":361,"o":57.82,"t":"2026-10-13T04:00:00Z","v":25370,"vw":57.446522},{"c":57.83,"h":57.83,"l":57.26,"n":347,"o":57.43,"t":"2026-10-14T04:00:00Z","v":32386,"vw":57.620792},{"c":58.8,"h":59.08,"l":58.58,"n":518,"o":58.62,"t":"2026-10-15T04:00:00Z","v":55042,"vw":58.832283},{"c":59.23,"h":59.66,"l":59.1,"n":424,"o":59.14,"t":"2026-10-16T04:00:00Z","v":49543,"vw":59.311731},{"c":58.7,"h":59,"l":58.65,"n":362,"o":58.95,"t":"2026-10-19T04:00:00Z","v":24456,"vw":58.785827},{"c":59.56,"h":59.57,"l":59.05,"n":342,"o":59.05,"t":"2026-10-20T04:00:00Z","v":41803,"vw":59.413297},{"c":59.11,"h":59.4,"l":59,"n":333,"o":59.38,"t":"2026-10-21T04:00:00Z","v":58436,"vw":59.171885},{"c":60.515,"h":60.53,"l":59.14,"n":689,"o":59.14,"t":"2026-10-22T04:00:00Z","v":54147,"vw":60.041173}],"volatilityBars":[{"c":59.23,"h":59.53,"l":59.22,"n":42,"o":59.35,"t":"2026-09-21T13:30:00Z","v":11180,"vw":59.356852},{"c":59.25,"h":59.25,"l":59.19,"n":10,"o":59.2,"t":"2026-09-21T13:45:00Z","v":926,"vw":59.20875},{"c":59.25,"h":59.25,"l":59.25,"n":3,"o":59.25,"t":"2026-09-21T14:00:00Z","v":212,"vw":59.25},{"c":59.44,"h":59.44,"l":59.425,"n":4,"o":59.425,"t":"2026-09-21T14:15:00Z","v":608,"vw":59.432484},{"c":59.34,"h":59.35,"l":59.308,"n":5,"o":59.308,"t":"2026-09-21T15:00:00Z","v":998,"vw":59.337582},{"c":59.4,"h":59.4,"l":59.38,"n":5,"o":59.4,"t":"2026-09-21T15:15:00Z","v":770,"vw":59.395123},{"c":59.37,"h":59.37,"l":59.36,"n":4,"o":59.3687,"t":"2026-09-21T15:30:00Z","v":1868,"vw":59.366835},{"c":59.41,"h":59.41,"l":59.41,"n":4,"o":59.41,"t":"2026-09-21T15:45:00Z","v":142,"vw":59.41},{"c":59.4176,"h":59.4176,"l":59.37,"n":9,"o":59.4,"t":"2026-09-21T16:00:00Z","v":1029,"vw":59.401676},{"c":59.4217,"h":59.4217,"l":59.4217,"n":2,"o":59.4217,"t":"2026-09-21T16:15:00Z","v":165,"vw":59.4217},{"c":59.395,"h":59.395,"l":59.395,"n":1,"o":59.395,"t":"2026-09-21T16:30:00Z","v":168,"vw":59.395},{"c":59.42,"h":59.43,"l":59.4,"n":9,"o":59.43,"t":"2026-09-21T17:00:00Z","v":920,"vw":59.413622},{"c":59.4586,"h":59.4586,"l":59.45,"n":2,"o":59.45,"t":"2026-09-21T17:15:00Z","v":736,"vw":59.45187},{"c":59.41,"h":59.46,"l":59.41,"n":17,"o":59.46,"t":"2026-09-21T17:30:00Z","v":1603,"vw":59.437005},{"c":59.41,"h":59.41,"l":59.36,"n":12,"o":59.36,"t":"2026-09-21T17:45:00Z","v":15422,"vw":59.399285},{"c":59.39,"h":59.41,"l":59.39,"n":5,"o":59.41,"t":"2026-09-21T18:00:00Z","v":1674,"vw":59.39269},{"c":59.37,"h":59.41,"l":59.36,"n":6,"o":59.41,"t":"2026-09-21T18:30:00Z","v":928,"vw":59.376705},{"c":59.42,"h":59.42,"l":59.4,"n":13,"o":59.41,"t":"2026-09-21T18:45:00Z","v":2625,"vw":59.413087},{"c":59.4,"h":59.425,"l":59.4,"n":5,"o":59.425,"t":"2026-09-21T19:00:00Z","v":332,"vw":59.407764},{"c":59.34,"h":59.41,"l":59.34,"n":10,"o":59.41,"t":"2026-09-21T19:15:00Z","v":1387,"vw":59.376074},{"c":59.29,"h":59.3,"l":59.261,"n":46,"o":59.2991,"t":"2026-09-21T19:30:00Z","v":11202,"vw":59.280098},{"c":59.18,"h":59.31,"l":59.18,"n":30,"o":59.305,"t":"2026-09-21T19:45:00Z","v":4620,"vw":59.23694},{"c":59.18,"h":59.18,"l":59.18,"n":6,"o":59.18,"t":"2026-09-21T20:00:00Z","v":386,"vw":59.18},{"c":59.29,"h":59.41,"l":59.28,"n":29,"o":59.41,"t":"2026-09-22T13:30:00Z","v":19379,"vw":59.307372},{"c":59.31,"h":59.33,"l":59.27,"n":15,"o":59.32,"t":"2026-09-22T13:45:00Z","v":2567,"vw":59.289904},{"c":59.395,"h":59.395,"l":59.35,"n":18,"o":59.3589,"t":"2026-09-22T14:00:00Z","v":1757,"vw":59.370939},{"c":59.39,"h":59.39,"l":59.39,"n":4,"o":59.39,"t":"2026-09-22T14:15:00Z","v":142,"vw":59.39},{"c":59.29,"h":59.29,"l":59.26,"n":5,"o":59.26,"t":"2026-09-22T14:30:00Z","v":335,"vw":59.280769},{"c":59.205,"h":59.22,"l":59.205,"n":3,"o":59.22,"t":"2026-09-22T14:45:00Z","v":333,"vw":59.214009},{"c":59.2,"h":59.2399,"l":59.1733,"n":13,"o":59.2,"t":"2026-09-22T15:00:00Z","v":1384,"vw":59.207554},{"c":59.12,"h":59.14,"l":59.12,"n":9,"o":59.14,"t":"2026-09-22T15:15:00Z","v":845,"vw":59.133621},{"c":59.005,"h":59.025,"l":59.005,"n":7,"o":59.025,"t":"2026-09-22T15:30:00Z","v":520,"vw":59.01101},{"c":59.045,"h":59.045,"l":59.045,"n":2,"o":59.045,"t":"2026-09-22T15:45:00Z","v":843,"vw":59.045},{"c":59.11,"h":59.12,"l":59.095,"n":6,"o":59.12,"t":"2026-09-22T16:30:00Z","v":1725,"vw":59.110461},{"c":59.145,"h":59.145,"l":59.06,"n":5,"o":59.06,"t":"2026-09-22T16:45:00Z","v":507,"vw":59.094104},{"c":59.04,"h":59.055,"l":59.04,"n":6,"o":59.055,"t":"2026-09-22T17:00:00Z","v":533,"vw":59.044612},{"c":59.035,"h":59.035,"l":59.02,"n":3,"o":59.02,"t":"2026-09-22T17:15:00Z","v":1000,"vw":59.021695},{"c":59.095,"h":59.12,"l":59.095,"n":2,"o":59.12,"t":"2026-09-22T17:30:00Z","v":2436,"vw":59.097135},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-09-22T17:45:00Z","v":181,"vw":59.09},{"c":59.085,"h":59.12,"l":59.085,"n":10,"o":59.12,"t":"2026-09-22T18:00:00Z","v":1910,"vw":59.112277},{"c":58.97,"h":58.97,"l":58.94,"n":18,"o":58.95,"t":"2026-09-22T19:15:00Z","v":5334,"vw":58.956393},{"c":59.015,"h":59.015,"l":59.015,"n":2,"o":59.015,"t":"2026-09-22T19:30:00Z","v":135,"vw":59.015},{"c":58.93,"h":59.02,"l":58.93,"n":29,"o":59.02,"t":"2026-09-22T19:45:00Z","v":4842,"vw":58.984406},{"c":58.92,"h":58.92,"l":58.92,"n":6,"o":58.92,"t":"2026-09-22T20:00:00Z","v":180,"vw":58.92},{"c":58.765,"h":58.92,"l":58.765,"n":27,"o":58.92,"t":"2026-09-23T13:30:00Z","v":4957,"vw":58.887655},{"c":58.6099,"h":58.645,"l":58.6099,"n":6,"o":58.63,"t":"2026-09-23T13:45:00Z","v":1225,"vw":58.630614},{"c":58.7,"h":58.7,"l":58.6523,"n":2,"o":58.6523,"t":"2026-09-23T14:00:00Z","v":817,"vw":58.688323},{"c":58.96,"h":58.96,"l":58.8366,"n":13,"o":58.8366,"t":"2026-09-23T14:15:00Z","v":1466,"vw":58.863526},{"c":58.92,"h":58.96,"l":58.85,"n":6,"o":58.96,"t":"2026-09-23T14:30:00Z","v":940,"vw":58.884681},{"c":58.82,"h":58.9277,"l":58.82,"n":8,"o":58.865,"t":"2026-09-23T14:45:00Z","v":922,"vw":58.871264},{"c":58.8072,"h":58.8072,"l":58.7823,"n":6,"o":58.7823,"t":"2026-09-23T15:00:00Z","v":425,"vw":58.798347},{"c":58.79,"h":58.8601,"l":58.79,"n":7,"o":58.82,"t":"2026-09-23T15:15:00Z","v":1685,"vw":58.827294},{"c":58.78,"h":58.78,"l":58.78,"n":4,"o":58.78,"t":"2026-09-23T15:30:00Z","v":103,"vw":58.78},{"c":58.82,"h":58.82,"l":58.795,"n":6,"o":58.795,"t":"2026-09-23T15:45:00Z","v":1581,"vw":58.799481},{"c":58.78,"h":58.79,"l":58.78,"n":4,"o":58.79,"t":"2026-09-23T16:00:00Z","v":361,"vw":58.783333},{"c":58.84,"h":58.84,"l":58.84,"n":6,"o":58.84,"t":"2026-09-23T16:15:00Z","v":422,"vw":58.84},{"c":58.865,"h":58.865,"l":58.865,"n":1,"o":58.865,"t":"2026-09-23T16:30:00Z","v":131,"vw":58.865},{"c":58.75,"h":58.83,"l":58.75,"n":4,"o":58.83,"t":"2026-09-23T16:45:00Z","v":273,"vw":58.79},{"c":58.765,"h":58.7801,"l":58.76,"n":9,"o":58.7801,"t":"2026-09-23T17:00:00Z","v":2750,"vw":58.776582},{"c":58.79,"h":58.79,"l":58.75,"n":4,"o":58.75,"t":"2026-09-23T17:15:00Z","v":322,"vw":58.774375},{"c":58.83,"h":58.83,"l":58.8,"n":11,"o":58.8,"t":"2026-09-23T17:30:00Z","v":1717,"vw":58.810905},{"c":58.83,"h":58.83,"l":58.83,"n":3,"o":58.83,"t":"2026-09-23T17:45:00Z","v":1280,"vw":58.83},{"c":58.8,"h":58.8096,"l":58.8,"n":10,"o":58.8,"t":"2026-09-23T18:00:00Z","v":1014,"vw":58.801164},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-09-23T18:15:00Z","v":729,"vw":58.72},{"c":58.63,"h":58.69,"l":58.63,"n":12,"o":58.69,"t":"2026-09-23T18:30:00Z","v":1047,"vw":58.642964},{"c":58.61,"h":58.61,"l":58.585,"n":5,"o":58.6,"t":"2026-09-23T19:00:00Z","v":422,"vw":58.595753},{"c":58.58,"h":58.5876,"l":58.58,"n":5,"o":58.5876,"t":"2026-09-23T19:15:00Z","v":743,"vw":58.58456},{"c":58.5697,"h":58.59,"l":58.55,"n":16,"o":58.59,"t":"2026-09-23T19:30:00Z","v":2640,"vw":58.562118},{"c":58.5,"h":58.57,"l":58.48,"n":27,"o":58.57,"t":"2026-09-23T19:45:00Z","v":3095,"vw":58.506336},{"c":58.48,"h":58.48,"l":58.48,"n":3,"o":58.48,"t":"2026-09-23T20:00:00Z","v":113,"vw":58.48},{"c":58.6,"h":58.79,"l":58.6,"n":22,"o":58.75,"t":"2026-09-24T13:30:00Z","v":3523,"vw":58.74682},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-09-24T13:45:00Z","v":106,"vw":58.59},{"c":58.58,"h":58.58,"l":58.53,"n":12,"o":58.56,"t":"2026-09-24T14:00:00Z","v":6919,"vw":58.571891},{"c":58.49,"h":58.51,"l":58.49,"n":2,"o":58.51,"t":"2026-09-24T14:15:00Z","v":225,"vw":58.498889},{"c":58.44,"h":58.475,"l":58.43,"n":16,"o":58.46,"t":"2026-09-24T14:30:00Z","v":4006,"vw":58.468934},{"c":58.36,"h":58.38,"l":58.35,"n":10,"o":58.36,"t":"2026-09-24T14:45:00Z","v":879,"vw":58.366201},{"c":58.305,"h":58.355,"l":58.292,"n":14,"o":58.355,"t":"2026-09-24T15:00:00Z","v":2252,"vw":58.328176},{"c":58.28,"h":58.32,"l":58.24,"n":9,"o":58.26,"t":"2026-09-24T15:15:00Z","v":1071,"vw":58.276372},{"c":58.225,"h":58.26,"l":58.225,"n":3,"o":58.255,"t":"2026-09-24T15:30:00Z","v":1456,"vw":58.243781},{"c":58.23,"h":58.23,"l":58.195,"n":7,"o":58.23,"t":"2026-09-24T15:45:00Z","v":921,"vw":58.207361},{"c":58.2083,"h":58.2083,"l":58.1893,"n":5,"o":58.195,"t":"2026-09-24T16:00:00Z","v":2012,"vw":58.191961},{"c":58.32,"h":58.44,"l":58.24,"n":10,"o":58.24,"t":"2026-09-24T16:15:00Z","v":726,"vw":58.336752},{"c":58.415,"h":58.415,"l":58.365,"n":5,"o":58.365,"t":"2026-09-24T16:30:00Z","v":768,"vw":58.380196},{"c":58.368,"h":58.368,"l":58.368,"n":2,"o":58.368,"t":"2026-09-24T16:45:00Z","v":185,"vw":58.368},{"c":58.3101,"h":58.3401,"l":58.3101,"n":10,"o":58.3301,"t":"2026-09-24T17:00:00Z","v":4325,"vw":58.335992},{"c":58.34,"h":58.34,"l":58.3,"n":4,"o":58.3,"t":"2026-09-24T17:15:00Z","v":499,"vw":58.308889},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-09-24T17:30:00Z","v":187,"vw":58.34},{"c":58.3177,"h":58.3267,"l":58.3177,"n":5,"o":58.32,"t":"2026-09-24T17:45:00Z","v":389,"vw":58.321365},{"c":58.3222,"h":58.3222,"l":58.3222,"n":2,"o":58.3222,"t":"2026-09-24T18:00:00Z","v":229,"vw":58.3222},{"c":58.235,"h":58.235,"l":58.235,"n":3,"o":58.235,"t":"2026-09-24T18:45:00Z","v":668,"vw":58.235},{"c":58.22,"h":58.22,"l":58.2067,"n":6,"o":58.2067,"t":"2026-09-24T19:00:00Z","v":1118,"vw":58.21476},{"c":58.2008,"h":58.205,"l":58.2008,"n":4,"o":58.205,"t":"2026-09-24T19:15:00Z","v":348,"vw":58.203551},{"c":58.24,"h":58.24,"l":58.19,"n":19,"o":58.2,"t":"2026-09-24T19:30:00Z","v":941,"vw":58.205516},{"c":58.15,"h":58.22,"l":58.11,"n":39,"o":58.22,"t":"2026-09-24T19:45:00Z","v":2727,"vw":58.156141},{"c":58.16,"h":58.16,"l":58.16,"n":3,"o":58.16,"t":"2026-09-24T20:00:00Z","v":499,"vw":58.16},{"c":57.97,"h":58.1,"l":57.91,"n":83,"o":58.09,"t":"2026-09-25T13:30:00Z","v":18166,"vw":58.064106},{"c":57.965,"h":57.985,"l":57.8809,"n":40,"o":57.89,"t":"2026-09-25T13:45:00Z","v":7160,"vw":57.95972},{"c":57.87,"h":58.0099,"l":57.84,"n":39,"o":58.0099,"t":"2026-09-25T14:00:00Z","v":12577,"vw":57.861048},{"c":58.03,"h":58.03,"l":58,"n":9,"o":58.01,"t":"2026-09-25T14:15:00Z","v":790,"vw":58.014371},{"c":58.03,"h":58.03,"l":58.03,"n":2,"o":58.03,"t":"2026-09-25T14:30:00Z","v":206,"vw":58.03},{"c":58.01,"h":58.1,"l":57.995,"n":16,"o":58.075,"t":"2026-09-25T14:45:00Z","v":2600,"vw":58.040205},{"c":58.0299,"h":58.04,"l":58,"n":12,"o":58,"t":"2026-09-25T15:00:00Z","v":3235,"vw":58.016938},{"c":58.02,"h":58.02,"l":58,"n":4,"o":58.02,"t":"2026-09-25T15:15:00Z","v":479,"vw":58.015816},{"c":58,"h":58.0125,"l":57.995,"n":10,"o":58.0125,"t":"2026-09-25T15:30:00Z","v":2140,"vw":58.000567},{"c":58.02,"h":58.02,"l":58.01,"n":3,"o":58.01,"t":"2026-09-25T15:45:00Z","v":277,"vw":58.015},{"c":58.202,"h":58.21,"l":58.12,"n":11,"o":58.12,"t":"2026-09-25T16:00:00Z","v":1592,"vw":58.197107},{"c":58.14,"h":58.1922,"l":58.14,"n":10,"o":58.1922,"t":"2026-09-25T16:15:00Z","v":3642,"vw":58.186958},{"c":58.19,"h":58.205,"l":58.1401,"n":6,"o":58.2,"t":"2026-09-25T16:30:00Z","v":1098,"vw":58.186684},{"c":58.15,"h":58.18,"l":58.15,"n":7,"o":58.18,"t":"2026-09-25T16:45:00Z","v":1004,"vw":58.153897},{"c":58.18,"h":58.19,"l":58.145,"n":6,"o":58.145,"t":"2026-09-25T17:00:00Z","v":646,"vw":58.1646},{"c":58.155,"h":58.17,"l":58.155,"n":6,"o":58.1692,"t":"2026-09-25T17:15:00Z","v":2317,"vw":58.159934},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-09-25T17:30:00Z","v":100,"vw":58.16},{"c":58.1201,"h":58.1201,"l":58.1201,"n":1,"o":58.1201,"t":"2026-09-25T17:45:00Z","v":528,"vw":58.1201},{"c":58.1597,"h":58.1597,"l":58.1597,"n":2,"o":58.1597,"t":"2026-09-25T18:00:00Z","v":170,"vw":58.1597},{"c":58.15,"h":58.15,"l":58.15,"n":2,"o":58.15,"t":"2026-09-25T18:15:00Z","v":120,"vw":58.15},{"c":58.165,"h":58.165,"l":58.16,"n":4,"o":58.165,"t":"2026-09-25T18:30:00Z","v":1900,"vw":58.163421},{"c":58.2142,"h":58.2142,"l":58.2142,"n":1,"o":58.2142,"t":"2026-09-25T18:45:00Z","v":108,"vw":58.2142},{"c":58.24,"h":58.24,"l":58.2,"n":17,"o":58.23,"t":"2026-09-25T19:00:00Z","v":6625,"vw":58.215724},{"c":58.25,"h":58.25,"l":58.25,"n":3,"o":58.25,"t":"2026-09-25T19:15:00Z","v":265,"vw":58.25},{"c":58.25,"h":58.25,"l":58.2197,"n":9,"o":58.2197,"t":"2026-09-25T19:30:00Z","v":2832,"vw":58.235707},{"c":58.315,"h":58.36,"l":58.3,"n":51,"o":58.35,"t":"2026-09-25T19:45:00Z","v":6477,"vw":58.316786},{"c":58.34,"h":58.34,"l":58.34,"n":4,"o":58.34,"t":"2026-09-25T20:00:00Z","v":1105,"vw":58.34},{"c":57.88,"h":58.23,"l":57.85,"n":56,"o":58.2,"t":"2026-09-28T13:30:00Z","v":13188,"vw":58.001908},{"c":58.21,"h":58.21,"l":58.04,"n":5,"o":58.04,"t":"2026-09-28T13:45:00Z","v":574,"vw":58.094101},{"c":58.285,"h":58.285,"l":58.285,"n":1,"o":58.285,"t":"2026-09-28T14:00:00Z","v":100,"vw":58.285},{"c":58.1999,"h":58.1999,"l":58.155,"n":4,"o":58.155,"t":"2026-09-28T14:15:00Z","v":395,"vw":58.186085},{"c":58.11,"h":58.16,"l":58.11,"n":4,"o":58.16,"t":"2026-09-28T14:30:00Z","v":261,"vw":58.13381},{"c":58.0712,"h":58.0712,"l":58.0712,"n":1,"o":58.0712,"t":"2026-09-28T14:45:00Z","v":482,"vw":58.0712},{"c":57.9399,"h":58.05,"l":57.925,"n":10,"o":58.05,"t":"2026-09-28T15:00:00Z","v":3037,"vw":57.954568},{"c":57.9,"h":57.91,"l":57.9,"n":7,"o":57.91,"t":"2026-09-28T15:15:00Z","v":451,"vw":57.905294},{"c":57.855,"h":57.855,"l":57.8,"n":11,"o":57.8201,"t":"2026-09-28T15:30:00Z","v":3133,"vw":57.832828},{"c":57.8,"h":57.87,"l":57.795,"n":9,"o":57.87,"t":"2026-09-28T15:45:00Z","v":2118,"vw":57.811023},{"c":57.825,"h":57.825,"l":57.81,"n":13,"o":57.81,"t":"2026-09-28T16:00:00Z","v":1507,"vw":57.811343},{"c":58.04,"h":58.04,"l":57.81,"n":8,"o":57.81,"t":"2026-09-28T16:15:00Z","v":1113,"vw":57.876307},{"c":57.9401,"h":58.035,"l":57.9401,"n":5,"o":58.035,"t":"2026-09-28T16:30:00Z","v":334,"vw":57.988323},{"c":57.92,"h":57.925,"l":57.8537,"n":5,"o":57.925,"t":"2026-09-28T16:45:00Z","v":405,"vw":57.8881},{"c":58.0704,"h":58.0704,"l":57.96,"n":9,"o":57.96,"t":"2026-09-28T17:00:00Z","v":1339,"vw":58.057179},{"c":57.99,"h":58.03,"l":57.965,"n":5,"o":58,"t":"2026-09-28T17:15:00Z","v":949,"vw":57.984678},{"c":57.8838,"h":57.9201,"l":57.8838,"n":3,"o":57.9201,"t":"2026-09-28T17:30:00Z","v":951,"vw":57.90856},{"c":57.98,"h":57.98,"l":57.93,"n":6,"o":57.9582,"t":"2026-09-28T17:45:00Z","v":1425,"vw":57.959428},{"c":57.94,"h":57.955,"l":57.94,"n":2,"o":57.955,"t":"2026-09-28T18:00:00Z","v":265,"vw":57.948264},{"c":57.93,"h":57.95,"l":57.92,"n":23,"o":57.92,"t":"2026-09-28T18:15:00Z","v":2962,"vw":57.92924},{"c":57.94,"h":57.94,"l":57.915,"n":12,"o":57.915,"t":"2026-09-28T18:30:00Z","v":2718,"vw":57.931681},{"c":57.91,"h":57.9399,"l":57.91,"n":10,"o":57.924,"t":"2026-09-28T18:45:00Z","v":1176,"vw":57.924864},{"c":57.86,"h":57.91,"l":57.86,"n":5,"o":57.91,"t":"2026-09-28T19:00:00Z","v":643,"vw":57.884557},{"c":57.9,"h":57.9,"l":57.825,"n":7,"o":57.825,"t":"2026-09-28T19:15:00Z","v":757,"vw":57.851507},{"c":57.94,"h":57.94,"l":57.894,"n":5,"o":57.894,"t":"2026-09-28T19:30:00Z","v":297,"vw":57.92185},{"c":57.9,"h":57.96,"l":57.9,"n":15,"o":57.96,"t":"2026-09-28T19:45:00Z","v":3076,"vw":57.931671},{"c":57.93,"h":57.93,"l":57.93,"n":4,"o":57.93,"t":"2026-09-28T20:00:00Z","v":355,"vw":57.93},{"c":57.56,"h":57.68,"l":57.521,"n":16,"o":57.68,"t":"2026-09-29T13:30:00Z","v":6970,"vw":57.648272},{"c":57.66,"h":57.79,"l":57.66,"n":10,"o":57.79,"t":"2026-09-29T13:45:00Z","v":4160,"vw":57.73501},{"c":57.695,"h":57.697,"l":57.685,"n":7,"o":57.685,"t":"2026-09-29T14:00:00Z","v":376,"vw":57.692978},{"c":57.61,"h":57.62,"l":57.61,"n":3,"o":57.62,"t":"2026-09-29T14:15:00Z","v":201,"vw":57.615},{"c":57.565,"h":57.565,"l":57.5314,"n":6,"o":57.5314,"t":"2026-09-29T14:30:00Z","v":863,"vw":57.54867},{"c":57.54,"h":57.54,"l":57.515,"n":6,"o":57.515,"t":"2026-09-29T14:45:00Z","v":576,"vw":57.528158},{"c":57.4499,"h":57.46,"l":57.4,"n":120,"o":57.46,"t":"2026-09-29T15:00:00Z","v":39164,"vw":57.432972},{"c":57.375,"h":57.4,"l":57.375,"n":4,"o":57.4,"t":"2026-09-29T15:15:00Z","v":2107,"vw":57.394074},{"c":57.41,"h":57.41,"l":57.395,"n":9,"o":57.395,"t":"2026-09-29T15:30:00Z","v":580,"vw":57.405085},{"c":57.395,"h":57.47,"l":57.395,"n":17,"o":57.47,"t":"2026-09-29T15:45:00Z","v":1086,"vw":57.439958},{"c":57.46,"h":57.46,"l":57.405,"n":15,"o":57.405,"t":"2026-09-29T16:00:00Z","v":2830,"vw":57.438203},{"c":57.475,"h":57.475,"l":57.475,"n":2,"o":57.475,"t":"2026-09-29T16:15:00Z","v":194,"vw":57.475},{"c":57.4,"h":57.42,"l":57.4,"n":7,"o":57.42,"t":"2026-09-29T16:30:00Z","v":257,"vw":57.41},{"c":57.375,"h":57.38,"l":57.36,"n":6,"o":57.38,"t":"2026-09-29T16:45:00Z","v":2352,"vw":57.37179},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-09-29T17:15:00Z","v":174,"vw":57.37},{"c":57.43,"h":57.43,"l":57.3614,"n":14,"o":57.3614,"t":"2026-09-29T17:30:00Z","v":1564,"vw":57.396011},{"c":57.38,"h":57.45,"l":57.38,"n":11,"o":57.45,"t":"2026-09-29T17:45:00Z","v":661,"vw":57.430477},{"c":57.43,"h":57.4899,"l":57.41,"n":22,"o":57.47,"t":"2026-09-29T18:00:00Z","v":3512,"vw":57.459753},{"c":57.44,"h":57.44,"l":57.3901,"n":3,"o":57.3901,"t":"2026-09-29T18:15:00Z","v":562,"vw":57.413817},{"c":57.44,"h":57.48,"l":57.44,"n":16,"o":57.465,"t":"2026-09-29T18:45:00Z","v":2392,"vw":57.459632},{"c":57.48,"h":57.49,"l":57.46,"n":19,"o":57.46,"t":"2026-09-29T19:00:00Z","v":5739,"vw":57.478563},{"c":57.51,"h":57.51,"l":57.44,"n":6,"o":57.44,"t":"2026-09-29T19:15:00Z","v":839,"vw":57.491746},{"c":57.4701,"h":57.525,"l":57.47,"n":14,"o":57.525,"t":"2026-09-29T19:30:00Z","v":6988,"vw":57.47836},{"c":57.56,"h":57.56,"l":57.46,"n":22,"o":57.475,"t":"2026-09-29T19:45:00Z","v":2920,"vw":57.520937},{"c":57.81,"h":57.86,"l":57.73,"n":25,"o":57.86,"t":"2026-09-30T13:30:00Z","v":2364,"vw":57.808115},{"c":57.7,"h":57.72,"l":57.7,"n":3,"o":57.72,"t":"2026-09-30T13:45:00Z","v":750,"vw":57.704},{"c":57.76,"h":57.76,"l":57.76,"n":4,"o":57.76,"t":"2026-09-30T14:00:00Z","v":1220,"vw":57.76},{"c":57.805,"h":57.805,"l":57.805,"n":2,"o":57.805,"t":"2026-09-30T14:15:00Z","v":961,"vw":57.805},{"c":57.7252,"h":57.75,"l":57.72,"n":7,"o":57.75,"t":"2026-09-30T14:30:00Z","v":1615,"vw":57.723164},{"c":57.65,"h":57.65,"l":57.65,"n":6,"o":57.65,"t":"2026-09-30T14:45:00Z","v":1520,"vw":57.65},{"c":57.655,"h":57.6698,"l":57.6,"n":7,"o":57.6698,"t":"2026-09-30T15:00:00Z","v":1766,"vw":57.630579},{"c":57.58,"h":57.645,"l":57.58,"n":10,"o":57.61,"t":"2026-09-30T15:15:00Z","v":1497,"vw":57.616126},{"c":57.5623,"h":57.565,"l":57.54,"n":13,"o":57.555,"t":"2026-09-30T15:30:00Z","v":1955,"vw":57.546779},{"c":57.47,"h":57.5,"l":57.47,"n":6,"o":57.5,"t":"2026-09-30T15:45:00Z","v":915,"vw":57.491982},{"c":57.55,"h":57.555,"l":57.5192,"n":9,"o":57.5192,"t":"2026-09-30T16:00:00Z","v":2314,"vw":57.538022},{"c":57.57,"h":57.585,"l":57.5538,"n":9,"o":57.5783,"t":"2026-09-30T16:15:00Z","v":2791,"vw":57.567471},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-09-30T16:30:00Z","v":200,"vw":57.56},{"c":57.5515,"h":57.58,"l":57.5515,"n":6,"o":57.58,"t":"2026-09-30T16:45:00Z","v":543,"vw":57.55895},{"c":57.555,"h":57.555,"l":57.555,"n":3,"o":57.555,"t":"2026-09-30T17:00:00Z","v":256,"vw":57.555},{"c":57.495,"h":57.495,"l":57.48,"n":4,"o":57.48,"t":"2026-09-30T17:15:00Z","v":491,"vw":57.490946},{"c":57.452,"h":57.452,"l":57.452,"n":2,"o":57.452,"t":"2026-09-30T17:45:00Z","v":352,"vw":57.452},{"c":57.425,"h":57.4817,"l":57.425,"n":8,"o":57.4817,"t":"2026-09-30T18:00:00Z","v":2456,"vw":57.467352},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-09-30T18:15:00Z","v":629,"vw":57.31},{"c":57.32,"h":57.3499,"l":57.29,"n":5,"o":57.29,"t":"2026-09-30T18:30:00Z","v":1552,"vw":57.324806},{"c":57.3171,"h":57.325,"l":57.29,"n":10,"o":57.325,"t":"2026-09-30T18:45:00Z","v":824,"vw":57.312663},{"c":57.358,"h":57.37,"l":57.35,"n":21,"o":57.37,"t":"2026-09-30T19:00:00Z","v":4554,"vw":57.359586},{"c":57.38,"h":57.4,"l":57.38,"n":4,"o":57.4,"t":"2026-09-30T19:15:00Z","v":1021,"vw":57.382333},{"c":57.32,"h":57.36,"l":57.32,"n":17,"o":57.33,"t":"2026-09-30T19:30:00Z","v":3724,"vw":57.338006},{"c":57.17,"h":57.27,"l":57.16,"n":32,"o":57.24,"t":"2026-09-30T19:45:00Z","v":5251,"vw":57.201315},{"c":57.15,"h":57.15,"l":57.15,"n":5,"o":57.15,"t":"2026-09-30T20:00:00Z","v":2512,"vw":57.15},{"c":56.77,"h":57.192,"l":56.77,"n":28,"o":57.08,"t":"2026-10-01T13:30:00Z","v":9121,"vw":57.103911},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-01T13:45:00Z","v":164,"vw":56.85},{"c":56.705,"h":56.705,"l":56.6206,"n":13,"o":56.67,"t":"2026-10-01T14:00:00Z","v":2608,"vw":56.646437},{"c":56.66,"h":56.785,"l":56.645,"n":8,"o":56.785,"t":"2026-10-01T14:15:00Z","v":1779,"vw":56.731213},{"c":56.72,"h":56.734,"l":56.64,"n":7,"o":56.64,"t":"2026-10-01T14:30:00Z","v":1954,"vw":56.71351},{"c":56.72,"h":56.72,"l":56.71,"n":3,"o":56.71,"t":"2026-10-01T14:45:00Z","v":312,"vw":56.716667},{"c":56.73,"h":56.73,"l":56.63,"n":10,"o":56.633,"t":"2026-10-01T15:00:00Z","v":1722,"vw":56.645726},{"c":56.759,"h":56.79,"l":56.759,"n":9,"o":56.7608,"t":"2026-10-01T15:15:00Z","v":1517,"vw":56.779835},{"c":56.715,"h":56.725,"l":56.715,"n":4,"o":56.72,"t":"2026-10-01T15:30:00Z","v":1460,"vw":56.718289},{"c":56.87,"h":56.87,"l":56.87,"n":7,"o":56.87,"t":"2026-10-01T16:00:00Z","v":477,"vw":56.87},{"c":56.95,"h":56.965,"l":56.95,"n":4,"o":56.965,"t":"2026-10-01T16:15:00Z","v":501,"vw":56.958374},{"c":57.0199,"h":57.0199,"l":56.995,"n":2,"o":56.995,"t":"2026-10-01T16:30:00Z","v":478,"vw":57.00073},{"c":56.95,"h":57.0299,"l":56.95,"n":8,"o":57,"t":"2026-10-01T16:45:00Z","v":1021,"vw":56.998811},{"c":56.93,"h":56.93,"l":56.914,"n":2,"o":56.914,"t":"2026-10-01T17:00:00Z","v":400,"vw":56.918},{"c":56.99,"h":57,"l":56.93,"n":5,"o":56.93,"t":"2026-10-01T17:15:00Z","v":813,"vw":56.958753},{"c":57.015,"h":57.015,"l":56.9401,"n":10,"o":56.96,"t":"2026-10-01T17:30:00Z","v":1205,"vw":56.974211},{"c":57.0536,"h":57.0536,"l":56.99,"n":9,"o":57.05,"t":"2026-10-01T17:45:00Z","v":1556,"vw":56.998784},{"c":57.115,"h":57.115,"l":57.0395,"n":4,"o":57.0699,"t":"2026-10-01T18:00:00Z","v":1300,"vw":57.072219},{"c":57.125,"h":57.13,"l":57.125,"n":5,"o":57.13,"t":"2026-10-01T18:15:00Z","v":532,"vw":57.128491},{"c":57.075,"h":57.11,"l":57.04,"n":5,"o":57.11,"t":"2026-10-01T18:30:00Z","v":1316,"vw":57.073184},{"c":57.0396,"h":57.0396,"l":57.015,"n":5,"o":57.015,"t":"2026-10-01T18:45:00Z","v":890,"vw":57.025506},{"c":57.05,"h":57.0695,"l":57.025,"n":9,"o":57.03,"t":"2026-10-01T19:00:00Z","v":1709,"vw":57.053198},{"c":57.0877,"h":57.1,"l":57.0877,"n":3,"o":57.1,"t":"2026-10-01T19:15:00Z","v":300,"vw":57.095633},{"c":57.06,"h":57.0695,"l":57.06,"n":3,"o":57.0695,"t":"2026-10-01T19:30:00Z","v":270,"vw":57.063585},{"c":57.08,"h":57.115,"l":57.05,"n":32,"o":57.08,"t":"2026-10-01T19:45:00Z","v":16416,"vw":57.08564},{"c":57.09,"h":57.09,"l":57.09,"n":3,"o":57.09,"t":"2026-10-01T20:00:00Z","v":238,"vw":57.09},{"c":57.31,"h":57.31,"l":57.21,"n":22,"o":57.21,"t":"2026-10-02T13:30:00Z","v":3181,"vw":57.251085},{"c":57.43,"h":57.46,"l":57.395,"n":11,"o":57.448,"t":"2026-10-02T13:45:00Z","v":1630,"vw":57.425955},{"c":57.4,"h":57.4,"l":57.32,"n":11,"o":57.32,"t":"2026-10-02T14:00:00Z","v":1329,"vw":57.353428},{"c":57.335,"h":57.365,"l":57.335,"n":5,"o":57.365,"t":"2026-10-02T14:15:00Z","v":1262,"vw":57.344366},{"c":57.35,"h":57.35,"l":57.335,"n":4,"o":57.335,"t":"2026-10-02T14:30:00Z","v":1005,"vw":57.346694},{"c":57.35,"h":57.36,"l":57.35,"n":9,"o":57.35,"t":"2026-10-02T14:45:00Z","v":1454,"vw":57.355714},{"c":57.1161,"h":57.16,"l":57.085,"n":9,"o":57.155,"t":"2026-10-02T15:00:00Z","v":1316,"vw":57.112778},{"c":57.065,"h":57.105,"l":57.065,"n":3,"o":57.105,"t":"2026-10-02T15:15:00Z","v":250,"vw":57.087811},{"c":57.1087,"h":57.1099,"l":57.082,"n":7,"o":57.082,"t":"2026-10-02T15:30:00Z","v":7881,"vw":57.109412},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-02T15:45:00Z","v":200,"vw":57.11},{"c":57.025,"h":57.07,"l":57.025,"n":3,"o":57.07,"t":"2026-10-02T16:00:00Z","v":708,"vw":57.046017},{"c":56.99,"h":57.0728,"l":56.99,"n":33,"o":57.0728,"t":"2026-10-02T16:15:00Z","v":13092,"vw":56.996044},{"c":57.03,"h":57.06,"l":57.03,"n":9,"o":57.042,"t":"2026-10-02T16:30:00Z","v":1028,"vw":57.050171},{"c":57.11,"h":57.11,"l":57.075,"n":25,"o":57.075,"t":"2026-10-02T16:45:00Z","v":5176,"vw":57.085891},{"c":57.1499,"h":57.15,"l":57.14,"n":15,"o":57.146,"t":"2026-10-02T17:00:00Z","v":2035,"vw":57.14764},{"c":57.072,"h":57.1381,"l":57.072,"n":4,"o":57.1381,"t":"2026-10-02T17:15:00Z","v":1337,"vw":57.094987},{"c":57.065,"h":57.085,"l":57.065,"n":7,"o":57.085,"t":"2026-10-02T17:30:00Z","v":678,"vw":57.080332},{"c":57.04,"h":57.075,"l":57.04,"n":7,"o":57.075,"t":"2026-10-02T17:45:00Z","v":1559,"vw":57.057153},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-02T18:00:00Z","v":215,"vw":57.07},{"c":57.0899,"h":57.09,"l":57.08,"n":3,"o":57.09,"t":"2026-10-02T18:15:00Z","v":300,"vw":57.086633},{"c":57.1,"h":57.1,"l":57.1,"n":3,"o":57.1,"t":"2026-10-02T18:30:00Z","v":183,"vw":57.1},{"c":57.12,"h":57.12,"l":57.1065,"n":4,"o":57.109,"t":"2026-10-02T18:45:00Z","v":981,"vw":57.113792},{"c":57.085,"h":57.13,"l":57.085,"n":4,"o":57.0919,"t":"2026-10-02T19:00:00Z","v":1172,"vw":57.094762},{"c":57.1676,"h":57.1676,"l":57.145,"n":6,"o":57.145,"t":"2026-10-02T19:15:00Z","v":529,"vw":57.155105},{"c":57.09,"h":57.1099,"l":57.09,"n":8,"o":57.1099,"t":"2026-10-02T19:30:00Z","v":925,"vw":57.101126},{"c":57.12,"h":57.13,"l":57.0503,"n":77,"o":57.0503,"t":"2026-10-02T19:45:00Z","v":14131,"vw":57.109684},{"c":57,"h":57,"l":56.93,"n":31,"o":56.95,"t":"2026-10-05T13:30:00Z","v":2787,"vw":56.952635},{"c":56.47,"h":56.67,"l":56.47,"n":21,"o":56.61,"t":"2026-10-05T13:45:00Z","v":3768,"vw":56.565433},{"c":56.84,"h":56.86,"l":56.63,"n":29,"o":56.63,"t":"2026-10-05T14:00:00Z","v":4888,"vw":56.770909},{"c":56.89,"h":56.89,"l":56.85,"n":6,"o":56.85,"t":"2026-10-05T14:15:00Z","v":365,"vw":56.865414},{"c":56.78,"h":56.78,"l":56.75,"n":10,"o":56.75,"t":"2026-10-05T14:30:00Z","v":1601,"vw":56.767363},{"c":56.775,"h":56.78,"l":56.77,"n":5,"o":56.78,"t":"2026-10-05T14:45:00Z","v":911,"vw":56.773379},{"c":56.7,"h":56.73,"l":56.7,"n":17,"o":56.72,"t":"2026-10-05T15:00:00Z","v":2909,"vw":56.717036},{"c":56.8096,"h":56.8096,"l":56.8096,"n":2,"o":56.8096,"t":"2026-10-05T15:15:00Z","v":475,"vw":56.8096},{"c":56.915,"h":56.915,"l":56.86,"n":2,"o":56.86,"t":"2026-10-05T15:30:00Z","v":2565,"vw":56.865361},{"c":56.94,"h":56.94,"l":56.9,"n":3,"o":56.9,"t":"2026-10-05T16:00:00Z","v":3039,"vw":56.929812},{"c":56.992,"h":56.992,"l":56.992,"n":1,"o":56.992,"t":"2026-10-05T16:15:00Z","v":500,"vw":56.992},{"c":57.05,"h":57.05,"l":57.025,"n":5,"o":57.025,"t":"2026-10-05T16:30:00Z","v":532,"vw":57.037979},{"c":57.0101,"h":57.0592,"l":57.0101,"n":5,"o":57.0592,"t":"2026-10-05T16:45:00Z","v":789,"vw":57.024181},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-05T17:15:00Z","v":425,"vw":56.96},{"c":56.985,"h":57.01,"l":56.985,"n":6,"o":57.01,"t":"2026-10-05T18:00:00Z","v":1636,"vw":56.994157},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-05T18:30:00Z","v":322,"vw":56.98},{"c":56.9376,"h":56.9376,"l":56.92,"n":5,"o":56.92,"t":"2026-10-05T18:45:00Z","v":446,"vw":56.928528},{"c":56.9721,"h":56.9721,"l":56.9721,"n":4,"o":56.9721,"t":"2026-10-05T19:00:00Z","v":529,"vw":56.9721},{"c":56.9795,"h":56.9795,"l":56.9795,"n":3,"o":56.9795,"t":"2026-10-05T19:15:00Z","v":346,"vw":56.9795},{"c":56.92,"h":56.94,"l":56.92,"n":11,"o":56.92,"t":"2026-10-05T19:30:00Z","v":885,"vw":56.930971},{"c":56.92,"h":56.92,"l":56.818,"n":35,"o":56.92,"t":"2026-10-05T19:45:00Z","v":8580,"vw":56.894294},{"c":56.93,"h":56.93,"l":56.93,"n":8,"o":56.93,"t":"2026-10-05T20:00:00Z","v":256,"vw":56.93},{"c":56.9833,"h":57.12,"l":56.975,"n":30,"o":56.98,"t":"2026-10-06T13:30:00Z","v":3048,"vw":57.019079},{"c":57.05,"h":57.05,"l":57.03,"n":3,"o":57.03,"t":"2026-10-06T13:45:00Z","v":230,"vw":57.041266},{"c":57.1853,"h":57.2155,"l":57.12,"n":6,"o":57.12,"t":"2026-10-06T14:00:00Z","v":1177,"vw":57.176691},{"c":57.1454,"h":57.2,"l":57.1454,"n":13,"o":57.2,"t":"2026-10-06T14:15:00Z","v":682,"vw":57.1649},{"c":57.19,"h":57.255,"l":57.19,"n":8,"o":57.245,"t":"2026-10-06T14:30:00Z","v":1670,"vw":57.24812},{"c":57.26,"h":57.26,"l":57.26,"n":2,"o":57.26,"t":"2026-10-06T14:45:00Z","v":448,"vw":57.26},{"c":57.34,"h":57.34,"l":57.28,"n":4,"o":57.28,"t":"2026-10-06T15:00:00Z","v":685,"vw":57.33},{"c":57.41,"h":57.41,"l":57.325,"n":16,"o":57.325,"t":"2026-10-06T15:15:00Z","v":5527,"vw":57.369726},{"c":57.39,"h":57.39,"l":57.39,"n":4,"o":57.39,"t":"2026-10-06T15:30:00Z","v":1351,"vw":57.39},{"c":57.355,"h":57.355,"l":57.355,"n":1,"o":57.355,"t":"2026-10-06T15:45:00Z","v":200,"vw":57.355},{"c":57.36,"h":57.385,"l":57.36,"n":2,"o":57.385,"t":"2026-10-06T16:15:00Z","v":207,"vw":57.372923},{"c":57.35,"h":57.3823,"l":57.35,"n":4,"o":57.3823,"t":"2026-10-06T16:30:00Z","v":643,"vw":57.358469},{"c":57.325,"h":57.325,"l":57.325,"n":1,"o":57.325,"t":"2026-10-06T16:45:00Z","v":174,"vw":57.325},{"c":57.27,"h":57.27,"l":57.2401,"n":4,"o":57.2401,"t":"2026-10-06T17:00:00Z","v":408,"vw":57.256851},{"c":57.16,"h":57.16,"l":57.1239,"n":7,"o":57.1452,"t":"2026-10-06T17:30:00Z","v":1098,"vw":57.149721},{"c":57.18,"h":57.18,"l":57.18,"n":2,"o":57.18,"t":"2026-10-06T17:45:00Z","v":102,"vw":57.18},{"c":57.175,"h":57.175,"l":57.175,"n":1,"o":57.175,"t":"2026-10-06T18:00:00Z","v":199,"vw":57.175},{"c":57.11,"h":57.17,"l":57.1,"n":6,"o":57.17,"t":"2026-10-06T18:15:00Z","v":1323,"vw":57.141374},{"c":57.165,"h":57.165,"l":57.16,"n":3,"o":57.16,"t":"2026-10-06T18:30:00Z","v":585,"vw":57.161154},{"c":57.21,"h":57.24,"l":57.2,"n":6,"o":57.24,"t":"2026-10-06T19:15:00Z","v":3912,"vw":57.205696},{"c":57.2618,"h":57.2618,"l":57.21,"n":19,"o":57.2299,"t":"2026-10-06T19:30:00Z","v":7916,"vw":57.24156},{"c":57.32,"h":57.32,"l":57.23,"n":46,"o":57.23,"t":"2026-10-06T19:45:00Z","v":10237,"vw":57.299875},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-07T13:15:00Z","v":500,"vw":57.2},{"c":57.155,"h":57.2,"l":57.155,"n":20,"o":57.2,"t":"2026-10-07T13:30:00Z","v":3026,"vw":57.179369},{"c":57.15,"h":57.16,"l":57.145,"n":10,"o":57.145,"t":"2026-10-07T13:45:00Z","v":837,"vw":57.151716},{"c":56.8732,"h":56.9661,"l":56.8732,"n":6,"o":56.92,"t":"2026-10-07T14:30:00Z","v":374,"vw":56.910957},{"c":56.9,"h":56.9,"l":56.88,"n":9,"o":56.88,"t":"2026-10-07T14:45:00Z","v":1499,"vw":56.881538},{"c":56.87,"h":56.87,"l":56.865,"n":4,"o":56.865,"t":"2026-10-07T15:00:00Z","v":5396,"vw":56.869537},{"c":56.815,"h":56.815,"l":56.815,"n":3,"o":56.815,"t":"2026-10-07T15:15:00Z","v":155,"vw":56.815},{"c":56.835,"h":56.875,"l":56.79,"n":28,"o":56.83,"t":"2026-10-07T15:30:00Z","v":17411,"vw":56.799687},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-07T15:45:00Z","v":125,"vw":56.84},{"c":56.95,"h":56.9964,"l":56.95,"n":11,"o":56.9964,"t":"2026-10-07T16:30:00Z","v":1294,"vw":56.969782},{"c":56.9463,"h":56.97,"l":56.9418,"n":10,"o":56.97,"t":"2026-10-07T16:45:00Z","v":1123,"vw":56.952691},{"c":56.9882,"h":56.9882,"l":56.925,"n":12,"o":56.93,"t":"2026-10-07T17:00:00Z","v":6487,"vw":56.942115},{"c":56.975,"h":56.98,"l":56.975,"n":3,"o":56.98,"t":"2026-10-07T17:15:00Z","v":221,"vw":56.977392},{"c":56.9179,"h":56.9299,"l":56.9179,"n":4,"o":56.92,"t":"2026-10-07T17:30:00Z","v":1331,"vw":56.92598},{"c":56.88,"h":56.9313,"l":56.88,"n":8,"o":56.93,"t":"2026-10-07T18:00:00Z","v":1085,"vw":56.922384},{"c":56.87,"h":56.87,"l":56.87,"n":4,"o":56.87,"t":"2026-10-07T18:15:00Z","v":1664,"vw":56.87},{"c":56.92,"h":56.92,"l":56.8601,"n":9,"o":56.891,"t":"2026-10-07T18:30:00Z","v":1520,"vw":56.897616},{"c":56.905,"h":56.93,"l":56.905,"n":6,"o":56.9211,"t":"2026-10-07T18:45:00Z","v":1970,"vw":56.916516},{"c":56.95,"h":56.97,"l":56.9377,"n":10,"o":56.94,"t":"2026-10-07T19:00:00Z","v":2657,"vw":56.949241},{"c":56.9497,"h":56.975,"l":56.94,"n":9,"o":56.94,"t":"2026-10-07T19:15:00Z","v":1362,"vw":56.95192},{"c":56.92,"h":56.94,"l":56.92,"n":9,"o":56.94,"t":"2026-10-07T19:30:00Z","v":1409,"vw":56.923787},{"c":56.78,"h":56.915,"l":56.78,"n":514,"o":56.89,"t":"2026-10-07T19:45:00Z","v":109800,"vw":56.823733},{"c":57.01,"h":57.01,"l":56.81,"n":31,"o":56.85,"t":"2026-10-08T13:30:00Z","v":5272,"vw":56.882249},{"c":57.04,"h":57.06,"l":57.025,"n":8,"o":57.06,"t":"2026-10-08T13:45:00Z","v":1043,"vw":57.041978},{"c":57.045,"h":57.045,"l":57.045,"n":1,"o":57.045,"t":"2026-10-08T14:00:00Z","v":389,"vw":57.045},{"c":56.95,"h":56.97,"l":56.95,"n":8,"o":56.955,"t":"2026-10-08T14:30:00Z","v":512,"vw":56.957237},{"c":56.91,"h":56.9599,"l":56.91,"n":6,"o":56.945,"t":"2026-10-08T14:45:00Z","v":653,"vw":56.932998},{"c":56.9177,"h":56.9177,"l":56.9177,"n":1,"o":56.9177,"t":"2026-10-08T15:00:00Z","v":255,"vw":56.9177},{"c":56.775,"h":56.8078,"l":56.775,"n":2,"o":56.8078,"t":"2026-10-08T15:15:00Z","v":979,"vw":56.783878},{"c":56.93,"h":56.93,"l":56.93,"n":2,"o":56.93,"t":"2026-10-08T15:45:00Z","v":855,"vw":56.93},{"c":57.0001,"h":57.005,"l":56.965,"n":3,"o":56.965,"t":"2026-10-08T16:00:00Z","v":2634,"vw":56.998659},{"c":57.0199,"h":57.07,"l":57.0199,"n":4,"o":57.07,"t":"2026-10-08T16:15:00Z","v":610,"vw":57.038351},{"c":56.94,"h":56.96,"l":56.94,"n":6,"o":56.96,"t":"2026-10-08T16:30:00Z","v":1051,"vw":56.956165},{"c":57.31,"h":57.31,"l":57.035,"n":7,"o":57.035,"t":"2026-10-08T16:45:00Z","v":593,"vw":57.202205},{"c":57.37,"h":57.38,"l":57.285,"n":12,"o":57.285,"t":"2026-10-08T17:00:00Z","v":3703,"vw":57.342499},{"c":57.435,"h":57.435,"l":57.39,"n":2,"o":57.39,"t":"2026-10-08T17:15:00Z","v":722,"vw":57.428767},{"c":57.565,"h":57.565,"l":57.454,"n":7,"o":57.454,"t":"2026-10-08T17:30:00Z","v":801,"vw":57.536727},{"c":57.4952,"h":57.55,"l":57.47,"n":5,"o":57.55,"t":"2026-10-08T17:45:00Z","v":496,"vw":57.511841},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-08T18:00:00Z","v":142,"vw":57.51},{"c":57.44,"h":57.4699,"l":57.44,"n":4,"o":57.4699,"t":"2026-10-08T18:15:00Z","v":1315,"vw":57.467602},{"c":57.4899,"h":57.4899,"l":57.42,"n":3,"o":57.42,"t":"2026-10-08T18:30:00Z","v":469,"vw":57.464388},{"c":57.51,"h":57.51,"l":57.5,"n":4,"o":57.5,"t":"2026-10-08T18:45:00Z","v":766,"vw":57.501321},{"c":57.635,"h":57.65,"l":57.5194,"n":18,"o":57.5194,"t":"2026-10-08T19:00:00Z","v":2968,"vw":57.615801},{"c":57.65,"h":57.65,"l":57.62,"n":6,"o":57.62,"t":"2026-10-08T19:15:00Z","v":932,"vw":57.639979},{"c":57.64,"h":57.64,"l":57.61,"n":3,"o":57.61,"t":"2026-10-08T19:30:00Z","v":255,"vw":57.628189},{"c":57.62,"h":57.63,"l":57.6,"n":18,"o":57.61,"t":"2026-10-08T19:45:00Z","v":5068,"vw":57.611282},{"c":57.66,"h":57.66,"l":57.66,"n":6,"o":57.66,"t":"2026-10-08T20:00:00Z","v":168,"vw":57.66},{"c":57.295,"h":57.34,"l":57.21,"n":50,"o":57.32,"t":"2026-10-09T13:30:00Z","v":6744,"vw":57.283795},{"c":57.31,"h":57.31,"l":57.31,"n":6,"o":57.31,"t":"2026-10-09T13:45:00Z","v":308,"vw":57.31},{"c":57.25,"h":57.25,"l":57.17,"n":3,"o":57.17,"t":"2026-10-09T14:00:00Z","v":276,"vw":57.199091},{"c":57.255,"h":57.2637,"l":57.255,"n":7,"o":57.2637,"t":"2026-10-09T14:15:00Z","v":693,"vw":57.261141},{"c":57.26,"h":57.26,"l":57.195,"n":6,"o":57.195,"t":"2026-10-09T14:30:00Z","v":704,"vw":57.225864},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-09T14:45:00Z","v":174,"vw":57.31},{"c":57.2542,"h":57.2542,"l":57.25,"n":4,"o":57.251,"t":"2026-10-09T15:00:00Z","v":5103,"vw":57.252549},{"c":57.34,"h":57.35,"l":57.34,"n":6,"o":57.35,"t":"2026-10-09T15:15:00Z","v":722,"vw":57.346644},{"c":57.18,"h":57.3,"l":57.18,"n":10,"o":57.3,"t":"2026-10-09T15:30:00Z","v":1257,"vw":57.230553},{"c":57.17,"h":57.18,"l":57.15,"n":12,"o":57.15,"t":"2026-10-09T15:45:00Z","v":4657,"vw":57.172484},{"c":57.1491,"h":57.1491,"l":57.1491,"n":2,"o":57.1491,"t":"2026-10-09T16:00:00Z","v":126,"vw":57.1491},{"c":57.2,"h":57.22,"l":57.2,"n":6,"o":57.2,"t":"2026-10-09T16:15:00Z","v":727,"vw":57.202776},{"c":57.2418,"h":57.25,"l":57.2418,"n":3,"o":57.25,"t":"2026-10-09T17:00:00Z","v":600,"vw":57.245744},{"c":57.2,"h":57.22,"l":57.2,"n":7,"o":57.22,"t":"2026-10-09T17:15:00Z","v":975,"vw":57.216809},{"c":57.2099,"h":57.21,"l":57.2099,"n":5,"o":57.21,"t":"2026-10-09T17:30:00Z","v":1199,"vw":57.20995},{"c":57.26,"h":57.26,"l":57.22,"n":5,"o":57.22,"t":"2026-10-09T17:45:00Z","v":582,"vw":57.24},{"c":57.2669,"h":57.2669,"l":57.2669,"n":2,"o":57.2669,"t":"2026-10-09T18:00:00Z","v":954,"vw":57.2669},{"c":57.211,"h":57.24,"l":57.211,"n":21,"o":57.24,"t":"2026-10-09T18:15:00Z","v":2834,"vw":57.22746},{"c":57.2599,"h":57.26,"l":57.2099,"n":16,"o":57.21,"t":"2026-10-09T18:45:00Z","v":2357,"vw":57.230728},{"c":57.25,"h":57.29,"l":57.25,"n":12,"o":57.28,"t":"2026-10-09T19:00:00Z","v":1493,"vw":57.279449},{"c":57.25,"h":57.25,"l":57.25,"n":4,"o":57.25,"t":"2026-10-09T19:15:00Z","v":118,"vw":57.25},{"c":57.3,"h":57.3,"l":57.27,"n":17,"o":57.27,"t":"2026-10-09T19:30:00Z","v":912,"vw":57.289266},{"c":57.19,"h":57.2999,"l":57.17,"n":113,"o":57.28,"t":"2026-10-09T19:45:00Z","v":14569,"vw":57.211665},{"c":57.19,"h":57.19,"l":57.19,"n":6,"o":57.19,"t":"2026-10-09T20:00:00Z","v":120,"vw":57.19},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-12T13:15:00Z","v":1025,"vw":57.37},{"c":57.26,"h":57.52,"l":57.26,"n":26,"o":57.37,"t":"2026-10-12T13:30:00Z","v":2350,"vw":57.373947},{"c":57.1627,"h":57.24,"l":57.1627,"n":4,"o":57.24,"t":"2026-10-12T13:45:00Z","v":213,"vw":57.199335},{"c":57.2,"h":57.21,"l":57.18,"n":6,"o":57.21,"t":"2026-10-12T14:00:00Z","v":500,"vw":57.1925},{"c":57.245,"h":57.245,"l":57.245,"n":2,"o":57.245,"t":"2026-10-12T14:15:00Z","v":270,"vw":57.245},{"c":57.2,"h":57.22,"l":57.2,"n":6,"o":57.21,"t":"2026-10-12T14:30:00Z","v":1584,"vw":57.210184},{"c":57.23,"h":57.23,"l":57.2299,"n":5,"o":57.2299,"t":"2026-10-12T14:45:00Z","v":351,"vw":57.22994},{"c":57.19,"h":57.2,"l":57.19,"n":3,"o":57.2,"t":"2026-10-12T15:00:00Z","v":378,"vw":57.195},{"c":57.2,"h":57.2,"l":57.19,"n":5,"o":57.19,"t":"2026-10-12T15:15:00Z","v":916,"vw":57.198811},{"c":57.285,"h":57.285,"l":57.24,"n":3,"o":57.24,"t":"2026-10-12T15:30:00Z","v":335,"vw":57.271527},{"c":57.29,"h":57.29,"l":57.28,"n":3,"o":57.28,"t":"2026-10-12T16:15:00Z","v":1952,"vw":57.289487},{"c":57.284,"h":57.29,"l":57.284,"n":3,"o":57.29,"t":"2026-10-12T16:30:00Z","v":752,"vw":57.288003},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-12T16:45:00Z","v":149,"vw":57.29},{"c":57.3368,"h":57.3368,"l":57.33,"n":3,"o":57.33,"t":"2026-10-12T17:00:00Z","v":462,"vw":57.333856},{"c":57.32,"h":57.32,"l":57.32,"n":2,"o":57.32,"t":"2026-10-12T17:15:00Z","v":806,"vw":57.32},{"c":57.32,"h":57.33,"l":57.32,"n":7,"o":57.33,"t":"2026-10-12T17:30:00Z","v":769,"vw":57.328571},{"c":57.3494,"h":57.3494,"l":57.33,"n":5,"o":57.33,"t":"2026-10-12T18:00:00Z","v":848,"vw":57.339967},{"c":57.32,"h":57.325,"l":57.3,"n":9,"o":57.31,"t":"2026-10-12T18:15:00Z","v":3864,"vw":57.31115},{"c":57.29,"h":57.3,"l":57.2722,"n":3,"o":57.2722,"t":"2026-10-12T18:30:00Z","v":395,"vw":57.283744},{"c":57.31,"h":57.31,"l":57.2924,"n":6,"o":57.2924,"t":"2026-10-12T18:45:00Z","v":343,"vw":57.30443},{"c":57.34,"h":57.34,"l":57.33,"n":5,"o":57.33,"t":"2026-10-12T19:00:00Z","v":335,"vw":57.336667},{"c":57.295,"h":57.32,"l":57.295,"n":6,"o":57.31,"t":"2026-10-12T19:15:00Z","v":580,"vw":57.310253},{"c":57.32,"h":57.32,"l":57.32,"n":3,"o":57.32,"t":"2026-10-12T19:30:00Z","v":632,"vw":57.32},{"c":57.39,"h":57.39,"l":57.39,"n":10,"o":57.39,"t":"2026-10-12T19:45:00Z","v":2897,"vw":57.39},{"c":57.38,"h":57.38,"l":57.38,"n":4,"o":57.38,"t":"2026-10-12T20:00:00Z","v":238,"vw":57.38},{"c":57.53,"h":57.93,"l":57.53,"n":21,"o":57.82,"t":"2026-10-13T13:30:00Z","v":3394,"vw":57.82502},{"c":57.3464,"h":57.3899,"l":57.3464,"n":6,"o":57.3899,"t":"2026-10-13T13:45:00Z","v":526,"vw":57.358688},{"c":57.135,"h":57.135,"l":57.135,"n":1,"o":57.135,"t":"2026-10-13T14:00:00Z","v":730,"vw":57.135},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-13T14:15:00Z","v":2521,"vw":57.28},{"c":57.32,"h":57.32,"l":57.31,"n":8,"o":57.31,"t":"2026-10-13T14:30:00Z","v":402,"vw":57.316667},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-13T15:15:00Z","v":100,"vw":57.37},{"c":57.44,"h":57.44,"l":57.44,"n":7,"o":57.44,"t":"2026-10-13T15:30:00Z","v":460,"vw":57.44},{"c":57.34,"h":57.39,"l":57.34,"n":2,"o":57.39,"t":"2026-10-13T15:45:00Z","v":800,"vw":57.35875},{"c":57.36,"h":57.36,"l":57.34,"n":4,"o":57.35,"t":"2026-10-13T16:00:00Z","v":2377,"vw":57.344242},{"c":57.36,"h":57.36,"l":57.34,"n":12,"o":57.34,"t":"2026-10-13T16:30:00Z","v":902,"vw":57.348397},{"c":57.42,"h":57.42,"l":57.38,"n":6,"o":57.38,"t":"2026-10-13T16:45:00Z","v":1123,"vw":57.413715},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-13T17:00:00Z","v":350,"vw":57.43},{"c":57.38,"h":57.405,"l":57.38,"n":6,"o":57.405,"t":"2026-10-13T17:15:00Z","v":1339,"vw":57.387208},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-13T17:30:00Z","v":925,"vw":57.4},{"c":57.36,"h":57.39,"l":57.36,"n":3,"o":57.39,"t":"2026-10-13T17:45:00Z","v":1147,"vw":57.363927},{"c":57.36,"h":57.36,"l":57.36,"n":2,"o":57.36,"t":"2026-10-13T18:00:00Z","v":301,"vw":57.36},{"c":57.41,"h":57.41,"l":57.4,"n":5,"o":57.4,"t":"2026-10-13T18:15:00Z","v":827,"vw":57.405163},{"c":57.51,"h":57.51,"l":57.51,"n":2,"o":57.51,"t":"2026-10-13T18:45:00Z","v":200,"vw":57.51},{"c":57.5777,"h":57.5777,"l":57.56,"n":13,"o":57.57,"t":"2026-10-13T19:00:00Z","v":1393,"vw":57.569961},{"c":57.54,"h":57.59,"l":57.54,"n":2,"o":57.59,"t":"2026-10-13T19:15:00Z","v":200,"vw":57.565},{"c":57.45,"h":57.47,"l":57.44,"n":28,"o":57.46,"t":"2026-10-13T19:45:00Z","v":2814,"vw":57.445838},{"c":57.48,"h":57.48,"l":57.48,"n":5,"o":57.48,"t":"2026-10-13T20:00:00Z","v":143,"vw":57.48},{"c":57.36,"h":57.5,"l":57.36,"n":17,"o":57.43,"t":"2026-10-14T13:30:00Z","v":3480,"vw":57.434631},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-14T13:45:00Z","v":113,"vw":57.26},{"c":57.2743,"h":57.2743,"l":57.26,"n":3,"o":57.27,"t":"2026-10-14T14:00:00Z","v":300,"vw":57.2681},{"c":57.275,"h":57.275,"l":57.275,"n":5,"o":57.275,"t":"2026-10-14T14:15:00Z","v":420,"vw":57.275},{"c":57.33,"h":57.3599,"l":57.33,"n":3,"o":57.3599,"t":"2026-10-14T14:30:00Z","v":210,"vw":57.345165},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-14T15:15:00Z","v":100,"vw":57.35},{"c":57.465,"h":57.465,"l":57.465,"n":1,"o":57.465,"t":"2026-10-14T15:30:00Z","v":557,"vw":57.465},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-14T16:00:00Z","v":302,"vw":57.5},{"c":57.51,"h":57.53,"l":57.4492,"n":5,"o":57.4492,"t":"2026-10-14T16:15:00Z","v":405,"vw":57.495475},{"c":57.51,"h":57.57,"l":57.51,"n":7,"o":57.55,"t":"2026-10-14T16:30:00Z","v":3971,"vw":57.549744},{"c":57.525,"h":57.53,"l":57.525,"n":2,"o":57.53,"t":"2026-10-14T17:15:00Z","v":200,"vw":57.5275},{"c":57.55,"h":57.56,"l":57.55,"n":3,"o":57.56,"t":"2026-10-14T17:30:00Z","v":943,"vw":57.558925},{"c":57.51,"h":57.5518,"l":57.51,"n":3,"o":57.5518,"t":"2026-10-14T17:45:00Z","v":296,"vw":57.537631},{"c":57.525,"h":57.529,"l":57.5117,"n":8,"o":57.52,"t":"2026-10-14T18:00:00Z","v":1424,"vw":57.521244},{"c":57.59,"h":57.59,"l":57.59,"n":4,"o":57.59,"t":"2026-10-14T18:15:00Z","v":1153,"vw":57.59},{"c":57.6268,"h":57.6268,"l":57.6268,"n":1,"o":57.6268,"t":"2026-10-14T18:45:00Z","v":1500,"vw":57.6268},{"c":57.705,"h":57.725,"l":57.69,"n":20,"o":57.6976,"t":"2026-10-14T19:00:00Z","v":6578,"vw":57.712484},{"c":57.6925,"h":57.7,"l":57.6925,"n":3,"o":57.7,"t":"2026-10-14T19:15:00Z","v":554,"vw":57.697834},{"c":57.71,"h":57.71,"l":57.7,"n":5,"o":57.7,"t":"2026-10-14T19:30:00Z","v":1483,"vw":57.709313},{"c":57.81,"h":57.82,"l":57.7,"n":36,"o":57.7,"t":"2026-10-14T19:45:00Z","v":5395,"vw":57.797824},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-10-14T20:00:00Z","v":114,"vw":57.83},{"c":58.6,"h":58.77,"l":58.58,"n":20,"o":58.62,"t":"2026-10-15T13:30:00Z","v":2368,"vw":58.654724},{"c":58.81,"h":58.82,"l":58.5824,"n":33,"o":58.5824,"t":"2026-10-15T13:45:00Z","v":1476,"vw":58.727491},{"c":58.895,"h":58.94,"l":58.89,"n":8,"o":58.94,"t":"2026-10-15T14:00:00Z","v":3063,"vw":58.906817},{"c":58.955,"h":58.955,"l":58.955,"n":3,"o":58.955,"t":"2026-10-15T14:15:00Z","v":135,"vw":58.955},{"c":59.03,"h":59.08,"l":59.03,"n":6,"o":59.08,"t":"2026-10-15T14:30:00Z","v":1932,"vw":59.051053},{"c":58.91,"h":58.91,"l":58.91,"n":3,"o":58.91,"t":"2026-10-15T14:45:00Z","v":9448,"vw":58.91},{"c":58.93,"h":58.945,"l":58.89,"n":15,"o":58.89,"t":"2026-10-15T15:00:00Z","v":3690,"vw":58.904379},{"c":58.95,"h":58.95,"l":58.9,"n":16,"o":58.9,"t":"2026-10-15T15:15:00Z","v":2251,"vw":58.929474},{"c":58.94,"h":58.945,"l":58.94,"n":3,"o":58.945,"t":"2026-10-15T15:30:00Z","v":1101,"vw":58.944432},{"c":58.86,"h":58.9,"l":58.86,"n":2,"o":58.9,"t":"2026-10-15T15:45:00Z","v":200,"vw":58.88},{"c":58.8,"h":58.825,"l":58.78,"n":10,"o":58.82,"t":"2026-10-15T16:00:00Z","v":2112,"vw":58.803947},{"c":58.81,"h":58.81,"l":58.81,"n":2,"o":58.81,"t":"2026-10-15T16:15:00Z","v":346,"vw":58.81},{"c":58.909,"h":58.909,"l":58.89,"n":3,"o":58.89,"t":"2026-10-15T16:30:00Z","v":787,"vw":58.903484},{"c":58.855,"h":58.855,"l":58.855,"n":3,"o":58.855,"t":"2026-10-15T16:45:00Z","v":157,"vw":58.855},{"c":58.85,"h":58.885,"l":58.85,"n":4,"o":58.885,"t":"2026-10-15T17:00:00Z","v":380,"vw":58.865952},{"c":58.85,"h":58.9,"l":58.85,"n":8,"o":58.85,"t":"2026-10-15T17:15:00Z","v":959,"vw":58.858122},{"c":58.915,"h":58.915,"l":58.88,"n":6,"o":58.88,"t":"2026-10-15T17:45:00Z","v":530,"vw":58.905226},{"c":58.8701,"h":58.8701,"l":58.8701,"n":4,"o":58.8701,"t":"2026-10-15T18:15:00Z","v":123,"vw":58.8701},{"c":58.822,"h":58.822,"l":58.822,"n":1,"o":58.822,"t":"2026-10-15T18:30:00Z","v":232,"vw":58.822},{"c":58.79,"h":58.83,"l":58.79,"n":6,"o":58.82,"t":"2026-10-15T18:45:00Z","v":2445,"vw":58.806447},{"c":58.75,"h":58.78,"l":58.75,"n":14,"o":58.765,"t":"2026-10-15T19:00:00Z","v":4043,"vw":58.7754},{"c":58.7,"h":58.7,"l":58.67,"n":8,"o":58.69,"t":"2026-10-15T19:15:00Z","v":757,"vw":58.693487},{"c":58.77,"h":58.77,"l":58.69,"n":40,"o":58.71,"t":"2026-10-15T19:45:00Z","v":11230,"vw":58.731828},{"c":58.8,"h":58.8,"l":58.8,"n":6,"o":58.8,"t":"2026-10-15T20:00:00Z","v":189,"vw":58.8},{"c":59.48,"h":59.528,"l":59.1,"n":25,"o":59.14,"t":"2026-10-16T13:30:00Z","v":7278,"vw":59.176893},{"c":59.59,"h":59.59,"l":59.46,"n":5,"o":59.46,"t":"2026-10-16T13:45:00Z","v":1111,"vw":59.471733},{"c":59.56,"h":59.57,"l":59.56,"n":7,"o":59.57,"t":"2026-10-16T14:00:00Z","v":3752,"vw":59.561068},{"c":59.36,"h":59.45,"l":59.36,"n":7,"o":59.45,"t":"2026-10-16T14:30:00Z","v":455,"vw":59.395},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-16T14:45:00Z","v":100,"vw":59.33},{"c":59.625,"h":59.625,"l":59.47,"n":8,"o":59.47,"t":"2026-10-16T15:00:00Z","v":2611,"vw":59.581827},{"c":59.6,"h":59.66,"l":59.6,"n":9,"o":59.66,"t":"2026-10-16T15:15:00Z","v":1147,"vw":59.631212},{"c":59.57,"h":59.61,"l":59.57,"n":9,"o":59.5999,"t":"2026-10-16T15:30:00Z","v":1443,"vw":59.599175},{"c":59.36,"h":59.41,"l":59.36,"n":3,"o":59.41,"t":"2026-10-16T15:45:00Z","v":4252,"vw":59.408048},{"c":59.365,"h":59.365,"l":59.33,"n":11,"o":59.3401,"t":"2026-10-16T16:00:00Z","v":2674,"vw":59.347415},{"c":59.3117,"h":59.3117,"l":59.3117,"n":2,"o":59.3117,"t":"2026-10-16T16:15:00Z","v":305,"vw":59.3117},{"c":59.27,"h":59.2924,"l":59.27,"n":2,"o":59.2924,"t":"2026-10-16T16:30:00Z","v":911,"vw":59.289474},{"c":59.27,"h":59.27,"l":59.2676,"n":5,"o":59.2676,"t":"2026-10-16T16:45:00Z","v":900,"vw":59.269016},{"c":59.16,"h":59.16,"l":59.1564,"n":7,"o":59.1564,"t":"2026-10-16T17:00:00Z","v":1043,"vw":59.15964},{"c":59.215,"h":59.215,"l":59.11,"n":12,"o":59.11,"t":"2026-10-16T17:15:00Z","v":1843,"vw":59.15761},{"c":59.155,"h":59.155,"l":59.15,"n":4,"o":59.15,"t":"2026-10-16T18:00:00Z","v":338,"vw":59.151689},{"c":59.1578,"h":59.1578,"l":59.145,"n":3,"o":59.145,"t":"2026-10-16T18:15:00Z","v":943,"vw":59.149469},{"c":59.2099,"h":59.21,"l":59.1518,"n":7,"o":59.1518,"t":"2026-10-16T18:30:00Z","v":3658,"vw":59.18421},{"c":59.2,"h":59.235,"l":59.2,"n":5,"o":59.235,"t":"2026-10-16T18:45:00Z","v":3322,"vw":59.232277},{"c":59.19,"h":59.26,"l":59.19,"n":6,"o":59.26,"t":"2026-10-16T19:15:00Z","v":925,"vw":59.225606},{"c":59.18,"h":59.2,"l":59.18,"n":14,"o":59.2,"t":"2026-10-16T19:30:00Z","v":1269,"vw":59.188},{"c":59.23,"h":59.26,"l":59.23,"n":30,"o":59.23,"t":"2026-10-16T19:45:00Z","v":6114,"vw":59.236265},{"c":59,"h":59,"l":58.85,"n":33,"o":58.95,"t":"2026-10-19T13:30:00Z","v":2146,"vw":58.963728},{"c":58.89,"h":58.9719,"l":58.89,"n":3,"o":58.9719,"t":"2026-10-19T13:45:00Z","v":401,"vw":58.93095},{"c":58.88,"h":58.92,"l":58.855,"n":3,"o":58.855,"t":"2026-10-19T14:00:00Z","v":784,"vw":58.877181},{"c":58.71,"h":58.79,"l":58.71,"n":4,"o":58.79,"t":"2026-10-19T14:30:00Z","v":476,"vw":58.760212},{"c":58.66,"h":58.6801,"l":58.66,"n":4,"o":58.6801,"t":"2026-10-19T14:45:00Z","v":570,"vw":58.673249},{"c":58.78,"h":58.78,"l":58.76,"n":16,"o":58.76,"t":"2026-10-19T15:00:00Z","v":1479,"vw":58.771747},{"c":58.8176,"h":58.8176,"l":58.8176,"n":6,"o":58.8176,"t":"2026-10-19T15:15:00Z","v":146,"vw":58.8176},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-19T15:30:00Z","v":200,"vw":58.76},{"c":58.7119,"h":58.72,"l":58.71,"n":8,"o":58.71,"t":"2026-10-19T15:45:00Z","v":2489,"vw":58.715639},{"c":58.65,"h":58.69,"l":58.65,"n":4,"o":58.69,"t":"2026-10-19T16:00:00Z","v":280,"vw":58.664815},{"c":58.68,"h":58.705,"l":58.68,"n":5,"o":58.69,"t":"2026-10-19T16:30:00Z","v":910,"vw":58.691725},{"c":58.69,"h":58.69,"l":58.69,"n":3,"o":58.69,"t":"2026-10-19T17:00:00Z","v":300,"vw":58.69},{"c":58.72,"h":58.74,"l":58.72,"n":4,"o":58.74,"t":"2026-10-19T17:15:00Z","v":622,"vw":58.736348},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-19T17:30:00Z","v":200,"vw":58.72},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-19T17:45:00Z","v":346,"vw":58.75},{"c":58.79,"h":58.79,"l":58.79,"n":2,"o":58.79,"t":"2026-10-19T18:00:00Z","v":366,"vw":58.79},{"c":58.8099,"h":58.81,"l":58.8099,"n":5,"o":58.81,"t":"2026-10-19T18:15:00Z","v":458,"vw":58.809972},{"c":58.8213,"h":58.8213,"l":58.8213,"n":1,"o":58.8213,"t":"2026-10-19T18:45:00Z","v":400,"vw":58.8213},{"c":58.8,"h":58.8,"l":58.79,"n":10,"o":58.8,"t":"2026-10-19T19:00:00Z","v":2610,"vw":58.797117},{"c":58.7999,"h":58.8,"l":58.795,"n":4,"o":58.8,"t":"2026-10-19T19:15:00Z","v":1226,"vw":58.799541},{"c":58.7618,"h":58.7618,"l":58.73,"n":10,"o":58.7483,"t":"2026-10-19T19:30:00Z","v":884,"vw":58.748806},{"c":58.76,"h":58.775,"l":58.75,"n":14,"o":58.75,"t":"2026-10-19T19:45:00Z","v":3463,"vw":58.763879},{"c":58.7,"h":58.7,"l":58.7,"n":7,"o":58.7,"t":"2026-10-19T20:00:00Z","v":155,"vw":58.7},{"c":59.26,"h":59.3,"l":59.05,"n":30,"o":59.05,"t":"2026-10-20T13:30:00Z","v":3077,"vw":59.149899},{"c":59.5,"h":59.565,"l":59.5,"n":3,"o":59.565,"t":"2026-10-20T13:45:00Z","v":638,"vw":59.554039},{"c":59.33,"h":59.38,"l":59.33,"n":8,"o":59.38,"t":"2026-10-20T14:00:00Z","v":1948,"vw":59.340686},{"c":59.4,"h":59.4,"l":59.3488,"n":4,"o":59.3488,"t":"2026-10-20T14:15:00Z","v":270,"vw":59.372286},{"c":59.42,"h":59.44,"l":59.3901,"n":21,"o":59.44,"t":"2026-10-20T14:30:00Z","v":6674,"vw":59.405308},{"c":59.5,"h":59.5,"l":59.44,"n":10,"o":59.44,"t":"2026-10-20T14:45:00Z","v":2315,"vw":59.492465},{"c":59.48,"h":59.5,"l":59.45,"n":16,"o":59.5,"t":"2026-10-20T15:00:00Z","v":3042,"vw":59.484848},{"c":59.455,"h":59.455,"l":59.455,"n":5,"o":59.455,"t":"2026-10-20T15:30:00Z","v":343,"vw":59.455},{"c":59.42,"h":59.43,"l":59.42,"n":4,"o":59.43,"t":"2026-10-20T15:45:00Z","v":1122,"vw":59.42106},{"c":59.38,"h":59.41,"l":59.38,"n":3,"o":59.41,"t":"2026-10-20T16:15:00Z","v":7090,"vw":59.380713},{"c":59.44,"h":59.44,"l":59.4022,"n":5,"o":59.4022,"t":"2026-10-20T16:30:00Z","v":993,"vw":59.42596},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-20T16:45:00Z","v":200,"vw":59.44},{"c":59.4412,"h":59.4412,"l":59.43,"n":8,"o":59.44,"t":"2026-10-20T17:00:00Z","v":1236,"vw":59.439042},{"c":59.47,"h":59.47,"l":59.425,"n":8,"o":59.425,"t":"2026-10-20T17:30:00Z","v":3064,"vw":59.438188},{"c":59.505,"h":59.505,"l":59.505,"n":3,"o":59.505,"t":"2026-10-20T17:45:00Z","v":875,"vw":59.505},{"c":59.4815,"h":59.515,"l":59.4815,"n":3,"o":59.515,"t":"2026-10-20T18:30:00Z","v":1390,"vw":59.48814},{"c":59.46,"h":59.46,"l":59.46,"n":5,"o":59.46,"t":"2026-10-20T18:45:00Z","v":589,"vw":59.46},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-20T19:15:00Z","v":600,"vw":59.5},{"c":59.54,"h":59.54,"l":59.525,"n":7,"o":59.525,"t":"2026-10-20T19:30:00Z","v":1029,"vw":59.52672},{"c":59.56,"h":59.57,"l":59.53,"n":29,"o":59.53,"t":"2026-10-20T19:45:00Z","v":2259,"vw":59.5501},{"c":59.35,"h":59.4,"l":59.35,"n":8,"o":59.38,"t":"2026-10-21T13:30:00Z","v":2272,"vw":59.380449},{"c":59.335,"h":59.35,"l":59.3143,"n":4,"o":59.3143,"t":"2026-10-21T13:45:00Z","v":1113,"vw":59.337043},{"c":59.117,"h":59.117,"l":59.117,"n":1,"o":59.117,"t":"2026-10-21T14:00:00Z","v":115,"vw":59.117},{"c":59.11,"h":59.145,"l":59.0922,"n":5,"o":59.145,"t":"2026-10-21T14:15:00Z","v":1665,"vw":59.120659},{"c":59.1899,"h":59.19,"l":59.11,"n":8,"o":59.11,"t":"2026-10-21T14:30:00Z","v":981,"vw":59.151444},{"c":59.21,"h":59.24,"l":59.21,"n":14,"o":59.24,"t":"2026-10-21T14:45:00Z","v":2035,"vw":59.228382},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-21T15:00:00Z","v":16029,"vw":59.15},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-21T15:15:00Z","v":2570,"vw":59.12},{"c":59.1,"h":59.13,"l":59.1,"n":6,"o":59.13,"t":"2026-10-21T15:30:00Z","v":2349,"vw":59.125757},{"c":59.14,"h":59.159,"l":59.14,"n":3,"o":59.159,"t":"2026-10-21T16:00:00Z","v":2058,"vw":59.151856},{"c":59.22,"h":59.22,"l":59.2146,"n":6,"o":59.2146,"t":"2026-10-21T16:15:00Z","v":515,"vw":59.217065},{"c":59.22,"h":59.24,"l":59.22,"n":2,"o":59.24,"t":"2026-10-21T16:30:00Z","v":571,"vw":59.234746},{"c":59.2,"h":59.2,"l":59.18,"n":7,"o":59.19,"t":"2026-10-21T16:45:00Z","v":2190,"vw":59.189676},{"c":59.18,"h":59.215,"l":59.1622,"n":7,"o":59.215,"t":"2026-10-21T17:00:00Z","v":1766,"vw":59.185951},{"c":59.136,"h":59.136,"l":59.136,"n":3,"o":59.136,"t":"2026-10-21T17:30:00Z","v":400,"vw":59.136},{"c":59.18,"h":59.18,"l":59.17,"n":2,"o":59.17,"t":"2026-10-21T17:45:00Z","v":1318,"vw":59.177693},{"c":59.17,"h":59.19,"l":59.15,"n":35,"o":59.16,"t":"2026-10-21T18:15:00Z","v":12271,"vw":59.184593},{"c":59.195,"h":59.195,"l":59.195,"n":1,"o":59.195,"t":"2026-10-21T18:30:00Z","v":1009,"vw":59.195},{"c":59.165,"h":59.165,"l":59.165,"n":1,"o":59.165,"t":"2026-10-21T18:45:00Z","v":120,"vw":59.165},{"c":59,"h":59.09,"l":59,"n":3,"o":59.09,"t":"2026-10-21T19:00:00Z","v":1752,"vw":59.055525},{"c":59.09,"h":59.09,"l":59.09,"n":3,"o":59.09,"t":"2026-10-21T19:15:00Z","v":265,"vw":59.09},{"c":59.11,"h":59.11,"l":59.11,"n":5,"o":59.11,"t":"2026-10-21T19:45:00Z","v":1247,"vw":59.11},{"c":59.55,"h":59.55,"l":59.14,"n":35,"o":59.14,"t":"2026-10-22T13:30:00Z","v":5359,"vw":59.343311},{"c":59.63,"h":59.655,"l":59.52,"n":7,"o":59.52,"t":"2026-10-22T13:45:00Z","v":444,"vw":59.604118},{"c":59.69,"h":59.69,"l":59.68,"n":2,"o":59.68,"t":"2026-10-22T14:00:00Z","v":1100,"vw":59.680909},{"c":60,"h":60,"l":59.8899,"n":17,"o":59.89,"t":"2026-10-22T14:15:00Z","v":1483,"vw":59.922819},{"c":59.7,"h":59.945,"l":59.6962,"n":22,"o":59.945,"t":"2026-10-22T14:30:00Z","v":3358,"vw":59.790434},{"c":59.78,"h":59.78,"l":59.72,"n":10,"o":59.72,"t":"2026-10-22T14:45:00Z","v":521,"vw":59.74},{"c":59.84,"h":59.85,"l":59.8199,"n":8,"o":59.8199,"t":"2026-10-22T15:00:00Z","v":1336,"vw":59.831816},{"c":59.84,"h":59.85,"l":59.8,"n":9,"o":59.85,"t":"2026-10-22T15:15:00Z","v":1444,"vw":59.841617},{"c":59.89,"h":59.89,"l":59.87,"n":24,"o":59.88,"t":"2026-10-22T15:30:00Z","v":2461,"vw":59.878995},{"c":59.965,"h":59.99,"l":59.915,"n":6,"o":59.915,"t":"2026-10-22T15:45:00Z","v":1201,"vw":59.946964},{"c":60,"h":60.03,"l":59.98,"n":14,"o":59.98,"t":"2026-10-22T16:00:00Z","v":1600,"vw":60.018766},{"c":60.07,"h":60.07,"l":60.01,"n":8,"o":60.01,"t":"2026-10-22T16:15:00Z","v":1627,"vw":60.06},{"c":60.22,"h":60.22,"l":60.11,"n":8,"o":60.11,"t":"2026-10-22T16:45:00Z","v":1478,"vw":60.152916},{"c":60.08,"h":60.08,"l":60.08,"n":11,"o":60.08,"t":"2026-10-22T17:15:00Z","v":812,"vw":60.08},{"c":60.1799,"h":60.19,"l":60.14,"n":17,"o":60.14,"t":"2026-10-22T17:30:00Z","v":3373,"vw":60.178041},{"c":60.18,"h":60.18,"l":60.15,"n":12,"o":60.16,"t":"2026-10-22T17:45:00Z","v":2308,"vw":60.159878},{"c":60.24,"h":60.24,"l":60.1501,"n":7,"o":60.23,"t":"2026-10-22T18:00:00Z","v":1142,"vw":60.168138},{"c":60.29,"h":60.29,"l":60.2799,"n":5,"o":60.2799,"t":"2026-10-22T18:15:00Z","v":486,"vw":60.28305},{"c":60.28,"h":60.28,"l":60.24,"n":9,"o":60.27,"t":"2026-10-22T18:30:00Z","v":2031,"vw":60.257838},{"c":60.34,"h":60.34,"l":60.3,"n":9,"o":60.32,"t":"2026-10-22T18:45:00Z","v":1930,"vw":60.320278},{"c":60.4699,"h":60.49,"l":60.4,"n":11,"o":60.4,"t":"2026-10-22T19:00:00Z","v":1364,"vw":60.431857},{"c":60.43,"h":60.5099,"l":60.43,"n":13,"o":60.47,"t":"2026-10-22T19:15:00Z","v":1393,"vw":60.493182},{"c":60.49,"h":60.51,"l":60.45,"n":17,"o":60.45,"t":"2026-10-22T19:30:00Z","v":1479,"vw":60.493274},{"c":60.515,"h":60.53,"l":60.43,"n":55,"o":60.455,"t":"2026-10-22T19:45:00Z","v":5892,"vw":60.508648},{"c":61.2242,"h":61.4,"l":60.55,"n":25,"o":61.4,"t":"2026-10-22T21:45:00Z","v":3487,"vw":60.971179}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.925,"strike":65.72897010812846,"iv":0.38488310564305117,"gamma":0.04863931558753391,"theta":-0.03774990274905001,"vega":0.054073154536968634,"rho":0.010771068267500659,"breakevenPct":10.144542854050172},{"delta":0.3,"premium":0.9314675357786995,"strike":63.741298568852024,"iv":0.30136854129053586,"gamma":0.06808251160375797,"theta":-0.03292263708853035,"vega":0.059119503283472104,"rho":0.012968888885513268,"breakevenPct":6.870637205041264},{"delta":0.35,"premium":0.9693761653208162,"strike":62.61247669358368,"iv":0.2529370081182334,"gamma":0.08664042600435726,"theta":-0.029961474665242755,"vega":0.06287831081361564,"rho":0.015149704293836207,"breakevenPct":5.067921769651317},{"delta":0.4,"premium":1.0169584904270457,"strike":61.83041509572954,"iv":0.21836826752496952,"gamma":0.10441708855004325,"theta":-0.027595008408722966,"vega":0.06551226259401183,"rho":0.017329357376614743,"breakevenPct":3.854207363722365},{"delta":0.45,"premium":1.0719972805300293,"strike":61.280027194699706,"iv":0.1933741214399565,"gamma":0.12102852926439117,"theta":-0.025617032642350032,"vega":0.06701644116146022,"rho":0.01951319015648589,"breakevenPct":3.035651450433343},{"delta":0.5,"premium":1.1263352091426964,"strike":60.849513090613165,"iv":0.17269803084110982,"gamma":0.1359144615691614,"theta":-0.02372302020604426,"vega":0.06717753056850204,"rho":0.02171185036945282,"breakevenPct":2.4140267698188222},{"delta":0.55,"premium":1.1799472176330559,"strike":60.54315875638254,"iv":0.15649438367075585,"gamma":0.1490131915621623,"theta":-0.021915973128334792,"vega":0.06594750994729513,"rho":0.023925868156198758,"breakevenPct":1.9963744096762674},{"delta":0.6,"premium":1.2335592261234152,"strike":60.23680442215191,"iv":0.1402907365004019,"gamma":0.16211192155516319,"theta":-0.02010892605062533,"vega":0.06471748932608824,"rho":0.026139885942944696,"breakevenPct":1.578722049533713},{"delta":0.65,"premium":1.3521200194199898,"strike":59.903599975725015,"iv":0.12989945859988272,"gamma":0.1674422797909471,"theta":-0.018691674129966758,"vega":0.06277700198904239,"rho":0.02840083675689027,"breakevenPct":1.2240270926960273},{"delta":0.7,"premium":1.6918192584143552,"strike":59.47897592698206,"iv":0.13929820925783257,"gamma":0.14632278740798324,"theta":-0.0186016017004711,"vega":0.058417508573139015,"rho":0.03082158573669507,"breakevenPct":1.0836903005807013},{"delta":0.75,"premium":2.0315184974087215,"strike":59.054351878239096,"iv":0.14869695991578244,"gamma":0.12520329502501937,"theta":-0.018511529270975442,"vega":0.05405801515723563,"rho":0.033242334716499886,"breakevenPct":0.943353508465375},{"delta":0.8,"premium":2.493284424379233,"strike":58.5079006772009,"iv":0.15629729119638827,"gamma":0.1044399548532731,"theta":-0.017565011286681715,"vega":0.04715191873589163,"rho":0.035478636893970225,"breakevenPct":0.8034125449560188},{"delta":0.85,"premium":3.0453603878444437,"strike":57.860451724238324,"iv":0.16574007726614373,"gamma":0.08290108129803328,"theta":-0.01608386116460043,"vega":0.039587616299729296,"rho":0.037656690423399544,"breakevenPct":0.6458103149347543},{"delta":0.9,"premium":4.248964266288882,"strike":56.46496896662159,"iv":0.1941408499275811,"gamma":0.05391189427836605,"theta":-0.010922472810604714,"vega":0.02946377929702225,"rho":0.03955417896024098,"breakevenPct":0.3287337567718185}],"put":[{"delta":0.15,"premium":0.9284898383276693,"strike":51.13959353310677,"iv":0.6459625436568821,"gamma":0.021222053482975494,"theta":-0.043124773187885476,"vega":0.039683160893680236,"rho":-0.008157575736474562,"breakevenPct":17.027011989128145},{"delta":0.2,"premium":0.975,"strike":54.680167351509844,"iv":0.4813002723262357,"gamma":0.03427328043762709,"theta":-0.03803596476246868,"vega":0.047638457217755906,"rho":-0.010732217637955666,"breakevenPct":11.253131700388593},{"delta":0.25,"premium":1.025,"strike":56.79190142349276,"iv":0.383012627202609,"gamma":0.04890881465784061,"theta":-0.033812897921546174,"vega":0.05406524023921365,"rho":-0.013326249770864228,"breakevenPct":7.846151493856465},{"delta":0.3,"premium":1.0894018990123957,"strike":58.14401899012396,"iv":0.32110766753934045,"gamma":0.06373905753034474,"theta":-0.030447735981977385,"vega":0.05910523717084655,"rho":-0.015933290053403534,"breakevenPct":5.718223430370059},{"delta":0.35,"premium":1.1841200044468898,"strike":59.072960035575115,"iv":0.28300557378041885,"gamma":0.07698587184653502,"theta":-0.028077370693054007,"vega":0.06297367604169567,"rho":-0.018547015918817123,"breakevenPct":4.339684324335735},{"delta":0.4,"premium":1.271545472578139,"strike":59.77236378062511,"iv":0.25265393615446147,"gamma":0.09012379866769929,"theta":-0.025488226655616383,"vega":0.0655657114136264,"rho":-0.02115278442500845,"breakevenPct":3.3284007137949683},{"delta":0.45,"premium":1.3883088590358825,"strike":60.321123123766846,"iv":0.2318008433123195,"gamma":0.10005164736070996,"theta":-0.023442755877369964,"vega":0.06692014172636261,"rho":-0.023698060012605483,"breakevenPct":2.614534801733515},{"delta":0.5,"premium":1.5192283127274095,"strike":60.79719386446331,"iv":0.2155309672167238,"gamma":0.1084305762802682,"theta":-0.021659617113435906,"vega":0.0676774055928685,"rho":-0.02621414669138974,"breakevenPct":2.044178217407427},{"delta":0.55,"premium":1.6693348801237433,"strike":61.22196442382057,"iv":0.20260696055684455,"gamma":0.1136647331786543,"theta":-0.019656999226604792,"vega":0.06691237432327919,"rho":-0.028754968017327586,"breakevenPct":1.5903006796714425},{"delta":0.6,"premium":1.8336813611755607,"strike":61.608662026295434,"iv":0.1921661252900232,"gamma":0.11656496519721578,"theta":-0.01749149265274555,"vega":0.06501755607115237,"rho":-0.0313141464158916,"breakevenPct":1.2228692636207972},{"delta":0.65,"premium":1.9980278422273785,"strike":61.9953596287703,"iv":0.18172529002320187,"gamma":0.11946519721577727,"theta":-0.015325986078886307,"vega":0.06312273781902553,"rho":-0.033873324814455624,"breakevenPct":0.855437847570151},{"delta":0.7,"premium":2.482879146919431,"strike":62.58530805687204,"iv":0.19277938388625593,"gamma":0.1055696682464455,"theta":-0.01465616113744076,"vega":0.05888578199052133,"rho":-0.03653287758070842,"breakevenPct":0.6817666529742967}]},"raw":{"call":[{"delta":0.25,"premium":0.925,"strike":65.72897010812846,"iv":0.38488310564305117,"gamma":0.04863931558753391,"theta":-0.03774990274905001,"vega":0.054073154536968634,"rho":0.010771068267500659,"breakevenPct":10.144542854050172},{"delta":0.3,"premium":0.9314675357786995,"strike":63.741298568852024,"iv":0.30136854129053586,"gamma":0.06808251160375797,"theta":-0.03292263708853035,"vega":0.059119503283472104,"rho":0.012968888885513268,"breakevenPct":6.870637205041264},{"delta":0.35,"premium":0.9693761653208162,"strike":62.61247669358368,"iv":0.2529370081182334,"gamma":0.08664042600435726,"theta":-0.029961474665242755,"vega":0.06287831081361564,"rho":0.015149704293836207,"breakevenPct":5.067921769651317},{"delta":0.4,"premium":1.0169584904270457,"strike":61.83041509572954,"iv":0.21836826752496952,"gamma":0.10441708855004325,"theta":-0.027595008408722966,"vega":0.06551226259401183,"rho":0.017329357376614743,"breakevenPct":3.854207363722365},{"delta":0.45,"premium":1.0719972805300293,"strike":61.280027194699706,"iv":0.1933741214399565,"gamma":0.12102852926439117,"theta":-0.025617032642350032,"vega":0.06701644116146022,"rho":0.01951319015648589,"breakevenPct":3.035651450433343},{"delta":0.5,"premium":1.1263352091426964,"strike":60.849513090613165,"iv":0.17269803084110982,"gamma":0.1359144615691614,"theta":-0.02372302020604426,"vega":0.06717753056850204,"rho":0.02171185036945282,"breakevenPct":2.4140267698188222},{"delta":0.55,"premium":1.1799472176330559,"strike":60.54315875638254,"iv":0.15649438367075585,"gamma":0.1490131915621623,"theta":-0.021915973128334792,"vega":0.06594750994729513,"rho":0.023925868156198758,"breakevenPct":1.9963744096762674},{"delta":0.6,"premium":1.2335592261234152,"strike":60.23680442215191,"iv":0.1402907365004019,"gamma":0.16211192155516319,"theta":-0.02010892605062533,"vega":0.06471748932608824,"rho":0.026139885942944696,"breakevenPct":1.578722049533713},{"delta":0.65,"premium":1.3521200194199898,"strike":59.903599975725015,"iv":0.12989945859988272,"gamma":0.1674422797909471,"theta":-0.018691674129966758,"vega":0.06277700198904239,"rho":0.02840083675689027,"breakevenPct":1.2240270926960273},{"delta":0.7,"premium":1.6918192584143552,"strike":59.47897592698206,"iv":0.13929820925783257,"gamma":0.14632278740798324,"theta":-0.0186016017004711,"vega":0.058417508573139015,"rho":0.03082158573669507,"breakevenPct":1.0836903005807013},{"delta":0.75,"premium":2.0315184974087215,"strike":59.054351878239096,"iv":0.14869695991578244,"gamma":0.12520329502501937,"theta":-0.018511529270975442,"vega":0.05405801515723563,"rho":0.033242334716499886,"breakevenPct":0.943353508465375},{"delta":0.8,"premium":2.493284424379233,"strike":58.5079006772009,"iv":0.15629729119638827,"gamma":0.1044399548532731,"theta":-0.017565011286681715,"vega":0.04715191873589163,"rho":0.035478636893970225,"breakevenPct":0.8034125449560188},{"delta":0.85,"premium":3.0453603878444437,"strike":57.860451724238324,"iv":0.16574007726614373,"gamma":0.08290108129803328,"theta":-0.01608386116460043,"vega":0.039587616299729296,"rho":0.037656690423399544,"breakevenPct":0.6458103149347543},{"delta":0.9,"premium":4.248964266288882,"strike":56.46496896662159,"iv":0.1941408499275811,"gamma":0.05391189427836605,"theta":-0.010922472810604714,"vega":0.02946377929702225,"rho":0.03955417896024098,"breakevenPct":0.3287337567718185}],"put":[{"delta":0.15,"premium":0.9284898383276693,"strike":51.13959353310677,"iv":0.6459625436568821,"gamma":0.021222053482975494,"theta":-0.043124773187885476,"vega":0.039683160893680236,"rho":-0.008157575736474562,"breakevenPct":17.027011989128145},{"delta":0.2,"premium":0.975,"strike":54.680167351509844,"iv":0.4813002723262357,"gamma":0.03427328043762709,"theta":-0.03803596476246868,"vega":0.047638457217755906,"rho":-0.010732217637955666,"breakevenPct":11.253131700388593},{"delta":0.25,"premium":1.025,"strike":56.79190142349276,"iv":0.383012627202609,"gamma":0.04890881465784061,"theta":-0.033812897921546174,"vega":0.05406524023921365,"rho":-0.013326249770864228,"breakevenPct":7.846151493856465},{"delta":0.3,"premium":1.0894018990123957,"strike":58.14401899012396,"iv":0.32110766753934045,"gamma":0.06373905753034474,"theta":-0.030447735981977385,"vega":0.05910523717084655,"rho":-0.015933290053403534,"breakevenPct":5.718223430370059},{"delta":0.35,"premium":1.1841200044468898,"strike":59.072960035575115,"iv":0.28300557378041885,"gamma":0.07698587184653502,"theta":-0.028077370693054007,"vega":0.06297367604169567,"rho":-0.018547015918817123,"breakevenPct":4.339684324335735},{"delta":0.4,"premium":1.271545472578139,"strike":59.77236378062511,"iv":0.25265393615446147,"gamma":0.09012379866769929,"theta":-0.025488226655616383,"vega":0.0655657114136264,"rho":-0.02115278442500845,"breakevenPct":3.3284007137949683},{"delta":0.45,"premium":1.3883088590358825,"strike":60.321123123766846,"iv":0.2318008433123195,"gamma":0.10005164736070996,"theta":-0.023442755877369964,"vega":0.06692014172636261,"rho":-0.023698060012605483,"breakevenPct":2.614534801733515},{"delta":0.5,"premium":1.5192283127274095,"strike":60.79719386446331,"iv":0.2155309672167238,"gamma":0.1084305762802682,"theta":-0.021659617113435906,"vega":0.0676774055928685,"rho":-0.02621414669138974,"breakevenPct":2.044178217407427},{"delta":0.55,"premium":1.6693348801237433,"strike":61.22196442382057,"iv":0.20260696055684455,"gamma":0.1136647331786543,"theta":-0.019656999226604792,"vega":0.06691237432327919,"rho":-0.028754968017327586,"breakevenPct":1.5903006796714425},{"delta":0.6,"premium":1.8336813611755607,"strike":61.608662026295434,"iv":0.1921661252900232,"gamma":0.11656496519721578,"theta":-0.01749149265274555,"vega":0.06501755607115237,"rho":-0.0313141464158916,"breakevenPct":1.2228692636207972},{"delta":0.65,"premium":1.9980278422273785,"strike":61.9953596287703,"iv":0.18172529002320187,"gamma":0.11946519721577727,"theta":-0.015325986078886307,"vega":0.06312273781902553,"rho":-0.033873324814455624,"breakevenPct":0.855437847570151},{"delta":0.7,"premium":2.482879146919431,"strike":62.58530805687204,"iv":0.19277938388625593,"gamma":0.1055696682464455,"theta":-0.01465616113744076,"vega":0.05888578199052133,"rho":-0.03653287758070842,"breakevenPct":0.6817666529742967}]}},"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"}}