{"symbol":"SSUS","url":"https://intraalpha.com/companies/SSUS","capturedAt":"2026-10-22T22:32:47.637Z","state":"ready","quote":{"symbol":"SSUS","last_price":56.22,"prev_close":56.8826,"regular_close":56.22,"change":-0.6626,"change_pct":-1.1649,"regular_change":-0.6626,"regular_change_pct":-1.1649,"extended_change":0,"extended_change_pct":0,"bid":56.07,"ask":56.26,"bid_size":500,"ask_size":1200,"volume":18970,"vwap":56.240794,"open":56.42,"high":56.42,"low":56.09,"close":56.22,"trade_count":132,"last_trade_at":"2026-10-22T22:30:00.003118123Z","last_quote_at":"2026-10-22T20:00:08.310731801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:32:21.654850984-04:00","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":599300000,"net_expense_ratio":0.0076,"portfolio_turnover":1.37,"dividend_yield":0.0045,"inception_date":"2020-01-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:32:47.350429+00:00"},"optionObservedAt":"2026-10-22T19:48:37.486Z","bars":[{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-15T13:30:00Z","v":352,"vw":56.25},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-15T14:20:00Z","v":315,"vw":56.32},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-15T14:40:00Z","v":305,"vw":56.39},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-15T15:20:00Z","v":126,"vw":56.56},{"c":56.4956,"h":56.5,"l":56.48,"n":3,"o":56.5,"t":"2026-10-15T15:50:00Z","v":2584,"vw":56.490557},{"c":56.45,"h":56.457,"l":56.45,"n":5,"o":56.45,"t":"2026-10-15T16:25:00Z","v":850,"vw":56.452059},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-15T16:45:00Z","v":133,"vw":56.54},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-10-15T16:50:00Z","v":285,"vw":56.49},{"c":56.4904,"h":56.5,"l":56.49,"n":3,"o":56.49,"t":"2026-10-15T16:55:00Z","v":6617,"vw":56.493224},{"c":56.515,"h":56.515,"l":56.515,"n":1,"o":56.515,"t":"2026-10-15T17:00:00Z","v":1838,"vw":56.515},{"c":56.635,"h":56.635,"l":56.635,"n":2,"o":56.635,"t":"2026-10-15T17:45:00Z","v":233,"vw":56.635},{"c":56.53,"h":56.53,"l":56.53,"n":1,"o":56.53,"t":"2026-10-15T18:10:00Z","v":164,"vw":56.53},{"c":56.53,"h":56.53,"l":56.52,"n":3,"o":56.52,"t":"2026-10-15T18:35:00Z","v":1995,"vw":56.525},{"c":56.6203,"h":56.635,"l":56.62,"n":4,"o":56.635,"t":"2026-10-15T19:05:00Z","v":1844,"vw":56.622234},{"c":56.685,"h":56.685,"l":56.685,"n":1,"o":56.685,"t":"2026-10-15T19:30:00Z","v":200,"vw":56.685},{"c":56.71,"h":56.7162,"l":56.71,"n":7,"o":56.71,"t":"2026-10-15T19:40:00Z","v":1306,"vw":56.711581},{"c":56.67,"h":56.67,"l":56.65,"n":8,"o":56.65,"t":"2026-10-15T19:55:00Z","v":1378,"vw":56.659122},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-16T14:20:00Z","v":100,"vw":56.64},{"c":56.5366,"h":56.5366,"l":56.5366,"n":1,"o":56.5366,"t":"2026-10-16T15:10:00Z","v":305,"vw":56.5366},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-16T15:45:00Z","v":1000,"vw":56.5},{"c":56.2404,"h":56.27,"l":56.24,"n":14,"o":56.27,"t":"2026-10-16T16:45:00Z","v":12313,"vw":56.240625},{"c":56.255,"h":56.255,"l":56.255,"n":1,"o":56.255,"t":"2026-10-16T16:55:00Z","v":280,"vw":56.255},{"c":56.22,"h":56.22,"l":56.145,"n":3,"o":56.145,"t":"2026-10-16T17:40:00Z","v":655,"vw":56.15645},{"c":56.0962,"h":56.0962,"l":56.0962,"n":3,"o":56.0962,"t":"2026-10-16T17:55:00Z","v":131,"vw":56.0962},{"c":56.109,"h":56.109,"l":56.109,"n":1,"o":56.109,"t":"2026-10-16T18:00:00Z","v":233,"vw":56.109},{"c":55.9001,"h":55.9001,"l":55.9,"n":3,"o":55.9,"t":"2026-10-16T19:05:00Z","v":642,"vw":55.900069},{"c":55.995,"h":55.995,"l":55.995,"n":1,"o":55.995,"t":"2026-10-16T19:40:00Z","v":342,"vw":55.995},{"c":56.36,"h":56.36,"l":56.36,"n":1,"o":56.36,"t":"2026-10-19T13:30:00Z","v":450,"vw":56.36},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-19T13:40:00Z","v":160,"vw":56.37},{"c":56.43,"h":56.43,"l":56.43,"n":2,"o":56.43,"t":"2026-10-19T14:25:00Z","v":142,"vw":56.43},{"c":56.4383,"h":56.4383,"l":56.43,"n":2,"o":56.43,"t":"2026-10-19T15:10:00Z","v":400,"vw":56.436225},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-19T15:40:00Z","v":548,"vw":56.535},{"c":56.4099,"h":56.4099,"l":56.4099,"n":1,"o":56.4099,"t":"2026-10-19T16:20:00Z","v":919,"vw":56.4099},{"c":56.37,"h":56.38,"l":56.37,"n":3,"o":56.38,"t":"2026-10-19T16:30:00Z","v":298,"vw":56.376255},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-19T16:35:00Z","v":200,"vw":56.37},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-19T16:55:00Z","v":100,"vw":56.33},{"c":56.3599,"h":56.3599,"l":56.3599,"n":1,"o":56.3599,"t":"2026-10-19T17:00:00Z","v":1065,"vw":56.3599},{"c":56.3312,"h":56.3312,"l":56.3312,"n":1,"o":56.3312,"t":"2026-10-19T17:15:00Z","v":129,"vw":56.3312},{"c":56.33,"h":56.34,"l":56.33,"n":2,"o":56.34,"t":"2026-10-19T17:25:00Z","v":240,"vw":56.335833},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-19T17:50:00Z","v":400,"vw":56.3},{"c":56.29,"h":56.3,"l":56.29,"n":6,"o":56.3,"t":"2026-10-19T18:00:00Z","v":580,"vw":56.292381},{"c":56.3401,"h":56.3401,"l":56.34,"n":5,"o":56.34,"t":"2026-10-19T19:15:00Z","v":550,"vw":56.34005},{"c":56.3602,"h":56.3602,"l":56.3602,"n":5,"o":56.3602,"t":"2026-10-19T19:30:00Z","v":1127,"vw":56.3602},{"c":56.38,"h":56.38,"l":56.38,"n":4,"o":56.38,"t":"2026-10-19T19:35:00Z","v":862,"vw":56.38},{"c":56.375,"h":56.3902,"l":56.375,"n":3,"o":56.39,"t":"2026-10-19T19:40:00Z","v":1572,"vw":56.387025},{"c":56.2872,"h":56.2872,"l":56.2872,"n":1,"o":56.2872,"t":"2026-10-19T19:50:00Z","v":130,"vw":56.2872},{"c":56.24,"h":56.29,"l":56.24,"n":6,"o":56.29,"t":"2026-10-19T19:55:00Z","v":1912,"vw":56.251691},{"c":56.24,"h":56.43,"l":55.5655,"n":17,"o":56.43,"t":"2026-10-19T21:35:00Z","v":1290,"vw":56.163875},{"c":56.259,"h":56.259,"l":56.2,"n":2,"o":56.2,"t":"2026-10-20T13:35:00Z","v":200,"vw":56.2295},{"c":56.205,"h":56.205,"l":56.205,"n":1,"o":56.205,"t":"2026-10-20T13:45:00Z","v":200,"vw":56.205},{"c":56.32,"h":56.3256,"l":56.31,"n":3,"o":56.31,"t":"2026-10-20T13:55:00Z","v":1160,"vw":56.318103},{"c":56.47,"h":56.47,"l":56.43,"n":4,"o":56.43,"t":"2026-10-20T14:10:00Z","v":820,"vw":56.448169},{"c":56.6001,"h":56.6001,"l":56.6001,"n":2,"o":56.6001,"t":"2026-10-20T14:25:00Z","v":287,"vw":56.6001},{"c":56.693,"h":56.693,"l":56.693,"n":1,"o":56.693,"t":"2026-10-20T14:55:00Z","v":107,"vw":56.693},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-20T15:15:00Z","v":582,"vw":56.51},{"c":56.5001,"h":56.5001,"l":56.5,"n":5,"o":56.5,"t":"2026-10-20T15:20:00Z","v":1030,"vw":56.50005},{"c":56.5217,"h":56.5217,"l":56.51,"n":7,"o":56.51,"t":"2026-10-20T15:45:00Z","v":459,"vw":56.51585},{"c":56.5201,"h":56.5201,"l":56.5201,"n":1,"o":56.5201,"t":"2026-10-20T16:35:00Z","v":227,"vw":56.5201},{"c":56.4701,"h":56.4701,"l":56.47,"n":3,"o":56.47,"t":"2026-10-20T16:50:00Z","v":217,"vw":56.47005},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-20T17:15:00Z","v":100,"vw":56.47},{"c":56.52,"h":56.52,"l":56.52,"n":3,"o":56.52,"t":"2026-10-20T17:45:00Z","v":276,"vw":56.52},{"c":56.535,"h":56.535,"l":56.535,"n":2,"o":56.535,"t":"2026-10-20T18:00:00Z","v":205,"vw":56.535},{"c":56.4301,"h":56.4301,"l":56.43,"n":2,"o":56.43,"t":"2026-10-20T19:35:00Z","v":568,"vw":56.43005},{"c":56.4701,"h":56.4701,"l":56.47,"n":2,"o":56.47,"t":"2026-10-20T19:50:00Z","v":692,"vw":56.47005},{"c":56.45,"h":56.45,"l":56.45,"n":2,"o":56.45,"t":"2026-10-20T19:55:00Z","v":564,"vw":56.45},{"c":56.58,"h":56.58,"l":56.58,"n":3,"o":56.58,"t":"2026-10-20T20:55:00Z","v":1500,"vw":56.58},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-21T13:40:00Z","v":100,"vw":56.65},{"c":56.73,"h":56.73,"l":56.7007,"n":2,"o":56.7007,"t":"2026-10-21T13:45:00Z","v":377,"vw":56.716244},{"c":56.6771,"h":56.6771,"l":56.6771,"n":1,"o":56.6771,"t":"2026-10-21T14:00:00Z","v":240,"vw":56.6771},{"c":56.735,"h":56.735,"l":56.735,"n":1,"o":56.735,"t":"2026-10-21T14:50:00Z","v":110,"vw":56.735},{"c":56.71,"h":56.73,"l":56.71,"n":4,"o":56.72,"t":"2026-10-21T15:00:00Z","v":1298,"vw":56.720834},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-21T15:05:00Z","v":150,"vw":56.72},{"c":56.8399,"h":56.8399,"l":56.8109,"n":2,"o":56.8109,"t":"2026-10-21T15:40:00Z","v":519,"vw":56.820734},{"c":56.8001,"h":56.8001,"l":56.8,"n":3,"o":56.8,"t":"2026-10-21T16:10:00Z","v":1224,"vw":56.80005},{"c":56.8398,"h":56.8398,"l":56.8398,"n":2,"o":56.8398,"t":"2026-10-21T16:15:00Z","v":250,"vw":56.8398},{"c":56.8299,"h":56.8299,"l":56.8299,"n":1,"o":56.8299,"t":"2026-10-21T16:25:00Z","v":148,"vw":56.8299},{"c":56.8999,"h":56.8999,"l":56.8999,"n":1,"o":56.8999,"t":"2026-10-21T16:50:00Z","v":439,"vw":56.8999},{"c":56.9399,"h":56.9399,"l":56.9399,"n":1,"o":56.9399,"t":"2026-10-21T17:50:00Z","v":351,"vw":56.9399},{"c":56.95,"h":56.95,"l":56.95,"n":1,"o":56.95,"t":"2026-10-21T18:30:00Z","v":124,"vw":56.95},{"c":56.79,"h":56.79,"l":56.79,"n":1,"o":56.79,"t":"2026-10-21T19:15:00Z","v":115,"vw":56.79},{"c":56.86,"h":56.86,"l":56.8201,"n":5,"o":56.8201,"t":"2026-10-21T19:25:00Z","v":818,"vw":56.841002},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-21T19:40:00Z","v":458,"vw":56.84},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-10-21T19:50:00Z","v":100,"vw":56.89},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-21T22:35:00Z","v":100,"vw":56.81},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-22T13:40:00Z","v":108,"vw":56.42},{"c":56.3901,"h":56.3901,"l":56.3901,"n":1,"o":56.3901,"t":"2026-10-22T14:05:00Z","v":128,"vw":56.3901},{"c":56.26,"h":56.3,"l":56.26,"n":4,"o":56.3,"t":"2026-10-22T14:20:00Z","v":701,"vw":56.286},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-22T15:10:00Z","v":100,"vw":56.15},{"c":56.2147,"h":56.2147,"l":56.2147,"n":1,"o":56.2147,"t":"2026-10-22T15:40:00Z","v":294,"vw":56.2147},{"c":56.2113,"h":56.235,"l":56.2113,"n":2,"o":56.235,"t":"2026-10-22T15:50:00Z","v":476,"vw":56.228776},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-22T16:00:00Z","v":100,"vw":56.31},{"c":56.3178,"h":56.32,"l":56.29,"n":6,"o":56.29,"t":"2026-10-22T16:05:00Z","v":3072,"vw":56.31344},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-22T16:10:00Z","v":100,"vw":56.3},{"c":56.31,"h":56.3199,"l":56.3,"n":4,"o":56.3,"t":"2026-10-22T16:15:00Z","v":3844,"vw":56.310838},{"c":56.1703,"h":56.1703,"l":56.16,"n":12,"o":56.1701,"t":"2026-10-22T16:40:00Z","v":1802,"vw":56.16908},{"c":56.1443,"h":56.1443,"l":56.1443,"n":1,"o":56.1443,"t":"2026-10-22T17:00:00Z","v":247,"vw":56.1443},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-22T17:05:00Z","v":532,"vw":56.13},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-22T17:15:00Z","v":153,"vw":56.17},{"c":56.21,"h":56.2132,"l":56.2,"n":9,"o":56.2132,"t":"2026-10-22T17:35:00Z","v":1350,"vw":56.209678},{"c":56.09,"h":56.09,"l":56.09,"n":7,"o":56.09,"t":"2026-10-22T18:00:00Z","v":228,"vw":56.09},{"c":56.1591,"h":56.1591,"l":56.1591,"n":1,"o":56.1591,"t":"2026-10-22T18:10:00Z","v":193,"vw":56.1591},{"c":56.1497,"h":56.1497,"l":56.1497,"n":3,"o":56.1497,"t":"2026-10-22T18:45:00Z","v":2603,"vw":56.1497},{"c":56.155,"h":56.155,"l":56.155,"n":1,"o":56.155,"t":"2026-10-22T19:35:00Z","v":106,"vw":56.155},{"c":56.22,"h":56.24,"l":56.22,"n":7,"o":56.24,"t":"2026-10-22T19:55:00Z","v":1078,"vw":56.224068}],"history":[{"c":42.1,"h":42.25,"l":41.9601,"n":286,"o":42.24,"t":"2024-10-21T04:00:00Z","v":28023,"vw":42.077274},{"c":42.01,"h":42.08,"l":41.83,"n":153,"o":41.83,"t":"2024-10-22T04:00:00Z","v":31341,"vw":41.947685},{"c":41.69,"h":41.92,"l":41.467,"n":150,"o":41.9,"t":"2024-10-23T04:00:00Z","v":80032,"vw":41.785012},{"c":41.8674,"h":41.9083,"l":41.6979,"n":125,"o":41.87,"t":"2024-10-24T04:00:00Z","v":28231,"vw":41.833975},{"c":41.8,"h":42.21,"l":41.8,"n":94,"o":42.03,"t":"2024-10-25T04:00:00Z","v":9249,"vw":41.915837},{"c":41.93,"h":42.15,"l":41.93,"n":130,"o":42.05,"t":"2024-10-28T04:00:00Z","v":31702,"vw":41.977412},{"c":41.96,"h":42.0599,"l":41.8031,"n":111,"o":41.82,"t":"2024-10-29T04:00:00Z","v":15463,"vw":41.945004},{"c":41.7413,"h":41.9999,"l":41.74,"n":138,"o":41.82,"t":"2024-10-30T04:00:00Z","v":29281,"vw":41.869643},{"c":41.1636,"h":41.56,"l":41.1635,"n":147,"o":41.56,"t":"2024-10-31T04:00:00Z","v":27705,"vw":41.228055},{"c":41.2745,"h":41.56,"l":41.255,"n":113,"o":41.2899,"t":"2024-11-01T04:00:00Z","v":35881,"vw":41.423499},{"c":41.2,"h":41.4199,"l":41.12,"n":197,"o":41.22,"t":"2024-11-04T05:00:00Z","v":45667,"vw":41.26939},{"c":41.68,"h":41.68,"l":41.24,"n":111,"o":41.24,"t":"2024-11-05T05:00:00Z","v":21497,"vw":41.589444},{"c":42.8617,"h":42.905,"l":42.535,"n":132,"o":42.68,"t":"2024-11-06T05:00:00Z","v":13843,"vw":42.731924},{"c":43.134,"h":43.2,"l":42.9801,"n":134,"o":43,"t":"2024-11-07T05:00:00Z","v":15820,"vw":43.088778},{"c":43.3385,"h":43.4332,"l":43.19,"n":165,"o":43.23,"t":"2024-11-08T05:00:00Z","v":31853,"vw":43.32643},{"c":43.46,"h":43.57,"l":43.415,"n":152,"o":43.5413,"t":"2024-11-11T05:00:00Z","v":33230,"vw":43.48997},{"c":43.3032,"h":43.519,"l":43.1701,"n":139,"o":43.43,"t":"2024-11-12T05:00:00Z","v":21172,"vw":43.308692},{"c":43.3136,"h":43.4676,"l":43.29,"n":141,"o":43.3703,"t":"2024-11-13T05:00:00Z","v":18800,"vw":43.390491},{"c":43.04,"h":43.39,"l":43.01,"n":204,"o":43.33,"t":"2024-11-14T05:00:00Z","v":38021,"vw":43.167512},{"c":42.5504,"h":42.82,"l":42.435,"n":168,"o":42.78,"t":"2024-11-15T05:00:00Z","v":21002,"vw":42.56271},{"c":42.72,"h":42.8094,"l":42.56,"n":256,"o":42.58,"t":"2024-11-18T05:00:00Z","v":26854,"vw":42.710065},{"c":42.7984,"h":42.85,"l":42.4155,"n":218,"o":42.44,"t":"2024-11-19T05:00:00Z","v":16678,"vw":42.713895},{"c":42.82,"h":42.83,"l":42.49,"n":157,"o":42.83,"t":"2024-11-20T05:00:00Z","v":25866,"vw":42.621595},{"c":43.14,"h":43.225,"l":42.7202,"n":160,"o":43.02,"t":"2024-11-21T05:00:00Z","v":24132,"vw":43.019572},{"c":43.3564,"h":43.38,"l":43.14,"n":157,"o":43.14,"t":"2024-11-22T05:00:00Z","v":19118,"vw":43.345897},{"c":43.5398,"h":43.76,"l":43.45,"n":146,"o":43.71,"t":"2024-11-25T05:00:00Z","v":21188,"vw":43.581966},{"c":43.7252,"h":43.7252,"l":43.5402,"n":101,"o":43.58,"t":"2024-11-26T05:00:00Z","v":20648,"vw":43.638916},{"c":43.5254,"h":43.7199,"l":43.4701,"n":217,"o":43.68,"t":"2024-11-27T05:00:00Z","v":15157,"vw":43.551536},{"c":43.82,"h":43.865,"l":43.6904,"n":26,"o":43.6904,"t":"2024-11-29T05:00:00Z","v":4762,"vw":43.779971},{"c":43.88,"h":43.93,"l":43.8,"n":166,"o":43.8937,"t":"2024-12-02T05:00:00Z","v":25673,"vw":43.864878},{"c":43.8515,"h":43.8699,"l":43.7401,"n":147,"o":43.83,"t":"2024-12-03T05:00:00Z","v":16446,"vw":43.812188},{"c":44.0666,"h":44.0666,"l":43.931,"n":185,"o":44.02,"t":"2024-12-04T05:00:00Z","v":23254,"vw":43.989744},{"c":43.9487,"h":44.15,"l":43.9487,"n":192,"o":44.15,"t":"2024-12-05T05:00:00Z","v":107012,"vw":44.067572},{"c":44.0539,"h":44.12,"l":43.98,"n":102,"o":44.0699,"t":"2024-12-06T05:00:00Z","v":12721,"vw":44.053091},{"c":43.7475,"h":44.11,"l":43.7301,"n":155,"o":44.11,"t":"2024-12-09T05:00:00Z","v":28917,"vw":43.872481},{"c":43.58,"h":43.7567,"l":43.58,"n":162,"o":43.7356,"t":"2024-12-10T05:00:00Z","v":46742,"vw":43.654553},{"c":43.8661,"h":43.9094,"l":43.8001,"n":133,"o":43.805,"t":"2024-12-11T05:00:00Z","v":20306,"vw":43.867191},{"c":43.6655,"h":43.9,"l":43.65,"n":117,"o":43.9,"t":"2024-12-12T05:00:00Z","v":26902,"vw":43.764876},{"c":43.6334,"h":43.84,"l":43.53,"n":96,"o":43.84,"t":"2024-12-13T05:00:00Z","v":19520,"vw":43.625631},{"c":43.7023,"h":43.8179,"l":43.7,"n":170,"o":43.705,"t":"2024-12-16T05:00:00Z","v":50411,"vw":43.762338},{"c":43.53,"h":43.6099,"l":43.44,"n":159,"o":43.58,"t":"2024-12-17T05:00:00Z","v":26109,"vw":43.52981},{"c":42.26,"h":43.6556,"l":42.26,"n":276,"o":43.5,"t":"2024-12-18T05:00:00Z","v":33239,"vw":43.190237},{"c":42.2283,"h":42.64,"l":42.22,"n":166,"o":42.52,"t":"2024-12-19T05:00:00Z","v":39590,"vw":42.449473},{"c":42.68,"h":43.015,"l":42.13,"n":185,"o":42.2399,"t":"2024-12-20T05:00:00Z","v":25258,"vw":42.709531},{"c":42.9261,"h":42.9261,"l":42.47,"n":151,"o":42.62,"t":"2024-12-23T05:00:00Z","v":36142,"vw":42.71304},{"c":43.324,"h":43.324,"l":42.9501,"n":75,"o":43.13,"t":"2024-12-24T05:00:00Z","v":19440,"vw":43.168946},{"c":43.36,"h":43.4193,"l":43.16,"n":85,"o":43.16,"t":"2024-12-26T05:00:00Z","v":14734,"vw":43.336305},{"c":42.66,"h":42.84,"l":42.4436,"n":103,"o":42.82,"t":"2024-12-27T05:00:00Z","v":16485,"vw":42.60496},{"c":42.2,"h":42.4,"l":41.92,"n":175,"o":42.24,"t":"2024-12-30T05:00:00Z","v":36756,"vw":42.22359},{"c":42.07,"h":42.36,"l":41.9666,"n":135,"o":42.3099,"t":"2024-12-31T05:00:00Z","v":23701,"vw":42.103134},{"c":41.9459,"h":42.39,"l":41.72,"n":145,"o":42.27,"t":"2025-01-02T05:00:00Z","v":48423,"vw":41.96051},{"c":42.4086,"h":42.47,"l":42.09,"n":225,"o":42.16,"t":"2025-01-03T05:00:00Z","v":54641,"vw":42.285967},{"c":42.58,"h":42.91,"l":42.506,"n":143,"o":42.74,"t":"2025-01-06T05:00:00Z","v":21800,"vw":42.659678},{"c":42.207,"h":42.7599,"l":42.08,"n":180,"o":42.64,"t":"2025-01-07T05:00:00Z","v":57038,"vw":42.365872},{"c":42.23,"h":42.26,"l":42.02,"n":205,"o":42.16,"t":"2025-01-08T05:00:00Z","v":47141,"vw":42.165392},{"c":41.615,"h":42,"l":41.52,"n":276,"o":41.95,"t":"2025-01-10T05:00:00Z","v":88867,"vw":41.691023},{"c":41.75,"h":41.75,"l":41.36,"n":134,"o":41.38,"t":"2025-01-13T05:00:00Z","v":43910,"vw":41.6051},{"c":41.8155,"h":41.93,"l":41.58,"n":162,"o":41.89,"t":"2025-01-14T05:00:00Z","v":27703,"vw":41.784889},{"c":42.514,"h":42.5793,"l":42.32,"n":204,"o":42.445,"t":"2025-01-15T05:00:00Z","v":22572,"vw":42.482099},{"c":42.5307,"h":42.63,"l":42.4456,"n":299,"o":42.52,"t":"2025-01-16T05:00:00Z","v":53965,"vw":42.540737},{"c":42.85,"h":42.98,"l":42.79,"n":229,"o":42.8308,"t":"2025-01-17T05:00:00Z","v":167098,"vw":42.913567},{"c":43.2585,"h":43.27,"l":43.05,"n":284,"o":43.1,"t":"2025-01-21T05:00:00Z","v":65257,"vw":43.205679},{"c":43.44,"h":43.5699,"l":43.39,"n":445,"o":43.39,"t":"2025-01-22T05:00:00Z","v":74727,"vw":43.505027},{"c":43.6579,"h":43.6579,"l":43.39,"n":187,"o":43.4253,"t":"2025-01-23T05:00:00Z","v":26163,"vw":43.500018},{"c":43.5837,"h":43.73,"l":43.5101,"n":161,"o":43.63,"t":"2025-01-24T05:00:00Z","v":18262,"vw":43.639027},{"c":43.13,"h":43.13,"l":42.85,"n":208,"o":42.85,"t":"2025-01-27T05:00:00Z","v":27538,"vw":43.022712},{"c":43.35,"h":43.44,"l":43.005,"n":127,"o":43.27,"t":"2025-01-28T05:00:00Z","v":20707,"vw":43.288562},{"c":43.19,"h":43.3499,"l":43.13,"n":128,"o":43.3137,"t":"2025-01-29T05:00:00Z","v":25423,"vw":43.247435},{"c":43.5,"h":43.58,"l":43.27,"n":128,"o":43.27,"t":"2025-01-30T05:00:00Z","v":28903,"vw":43.419705},{"c":43.24,"h":43.78,"l":43.22,"n":219,"o":43.54,"t":"2025-01-31T05:00:00Z","v":18237,"vw":43.503959},{"c":42.98,"h":43.16,"l":42.52,"n":188,"o":42.52,"t":"2025-02-03T05:00:00Z","v":28246,"vw":42.91609},{"c":43.2299,"h":43.26,"l":43.0219,"n":217,"o":43.04,"t":"2025-02-04T05:00:00Z","v":30960,"vw":43.1989},{"c":43.42,"h":43.43,"l":43.11,"n":169,"o":43.15,"t":"2025-02-05T05:00:00Z","v":156285,"vw":43.397317},{"c":43.5,"h":43.5397,"l":43.28,"n":164,"o":43.53,"t":"2025-02-06T05:00:00Z","v":24691,"vw":43.472587},{"c":43.19,"h":43.64,"l":43.1752,"n":137,"o":43.56,"t":"2025-02-07T05:00:00Z","v":20801,"vw":43.309859},{"c":43.43,"h":43.47,"l":43.34,"n":130,"o":43.34,"t":"2025-02-10T05:00:00Z","v":19773,"vw":43.440095},{"c":43.43,"h":43.495,"l":43.23,"n":174,"o":43.23,"t":"2025-02-11T05:00:00Z","v":35574,"vw":43.383762},{"c":43.3,"h":43.38,"l":43.03,"n":251,"o":43.1599,"t":"2025-02-12T05:00:00Z","v":36020,"vw":43.282629},{"c":43.69,"h":43.705,"l":43.37,"n":123,"o":43.3908,"t":"2025-02-13T05:00:00Z","v":14454,"vw":43.556482},{"c":43.71,"h":43.9199,"l":43.66,"n":135,"o":43.73,"t":"2025-02-14T05:00:00Z","v":23191,"vw":43.71868},{"c":43.86,"h":43.8699,"l":43.7202,"n":135,"o":43.8699,"t":"2025-02-18T05:00:00Z","v":17351,"vw":43.797923},{"c":43.97,"h":43.9908,"l":43.6501,"n":136,"o":43.73,"t":"2025-02-19T05:00:00Z","v":21325,"vw":43.923005},{"c":43.77,"h":43.88,"l":43.5604,"n":133,"o":43.88,"t":"2025-02-20T05:00:00Z","v":24796,"vw":43.68935},{"c":43.0737,"h":43.85,"l":43.0433,"n":97,"o":43.85,"t":"2025-02-21T05:00:00Z","v":11558,"vw":43.399939},{"c":42.91,"h":43.2467,"l":42.91,"n":133,"o":43.2467,"t":"2025-02-24T05:00:00Z","v":22176,"vw":43.091544},{"c":42.77,"h":43.0599,"l":42.4876,"n":124,"o":42.88,"t":"2025-02-25T05:00:00Z","v":13208,"vw":42.754172},{"c":42.75,"h":43.149,"l":42.625,"n":137,"o":42.88,"t":"2025-02-26T05:00:00Z","v":12323,"vw":42.832952},{"c":42.2211,"h":42.9723,"l":42.22,"n":105,"o":42.95,"t":"2025-02-27T05:00:00Z","v":25314,"vw":42.725223},{"c":42.82,"h":42.87,"l":42.07,"n":263,"o":42.27,"t":"2025-02-28T05:00:00Z","v":29976,"vw":42.422446},{"c":42.2,"h":43.015,"l":41.985,"n":208,"o":42.91,"t":"2025-03-03T05:00:00Z","v":53959,"vw":42.720816},{"c":41.65,"h":42.21,"l":41.41,"n":232,"o":41.8101,"t":"2025-03-04T05:00:00Z","v":40620,"vw":41.79119},{"c":42.05,"h":42.17,"l":41.46,"n":148,"o":41.63,"t":"2025-03-05T05:00:00Z","v":143145,"vw":42.040608},{"c":41.35,"h":41.82,"l":41.21,"n":189,"o":41.48,"t":"2025-03-06T05:00:00Z","v":28435,"vw":41.452716},{"c":41.6,"h":41.68,"l":40.95,"n":281,"o":41.19,"t":"2025-03-07T05:00:00Z","v":45966,"vw":41.307476},{"c":40.63,"h":41.195,"l":40.32,"n":200,"o":41.04,"t":"2025-03-10T04:00:00Z","v":40554,"vw":40.778323},{"c":40.28,"h":40.6799,"l":40.1154,"n":258,"o":40.57,"t":"2025-03-11T04:00:00Z","v":37931,"vw":40.389984},{"c":40.4,"h":40.66,"l":40.1101,"n":142,"o":40.66,"t":"2025-03-12T04:00:00Z","v":24703,"vw":40.455933},{"c":39.91,"h":40.35,"l":39.8101,"n":199,"o":40.35,"t":"2025-03-13T04:00:00Z","v":62391,"vw":39.979239},{"c":40.71,"h":40.74,"l":40.205,"n":282,"o":40.3899,"t":"2025-03-14T04:00:00Z","v":70646,"vw":40.565669},{"c":41.06,"h":41.2451,"l":40.8,"n":156,"o":40.8937,"t":"2025-03-17T04:00:00Z","v":140447,"vw":40.950109},{"c":40.6,"h":40.84,"l":40.57,"n":263,"o":40.84,"t":"2025-03-18T04:00:00Z","v":42509,"vw":40.678459},{"c":41.09,"h":41.3599,"l":40.76,"n":126,"o":40.77,"t":"2025-03-19T04:00:00Z","v":16958,"vw":41.038211},{"c":40.99,"h":41.275,"l":40.83,"n":92,"o":40.83,"t":"2025-03-20T04:00:00Z","v":18499,"vw":41.090891},{"c":41.02,"h":41.02,"l":40.58,"n":85,"o":40.785,"t":"2025-03-21T04:00:00Z","v":27871,"vw":40.882638},{"c":41.64,"h":41.71,"l":41.43,"n":169,"o":41.43,"t":"2025-03-24T04:00:00Z","v":83582,"vw":41.608641},{"c":41.69,"h":41.7527,"l":41.5903,"n":153,"o":41.71,"t":"2025-03-25T04:00:00Z","v":41371,"vw":41.63808},{"c":41.33,"h":41.78,"l":41.23,"n":153,"o":41.73,"t":"2025-03-26T04:00:00Z","v":55960,"vw":41.46391},{"c":41.2,"h":41.4689,"l":41.112,"n":196,"o":41.12,"t":"2025-03-27T04:00:00Z","v":20334,"vw":41.289195},{"c":40.4969,"h":41.12,"l":40.43,"n":159,"o":41.08,"t":"2025-03-28T04:00:00Z","v":25953,"vw":40.668459},{"c":40.71,"h":40.79,"l":39.99,"n":175,"o":40.01,"t":"2025-03-31T04:00:00Z","v":29083,"vw":40.356776},{"c":40.79,"h":40.9402,"l":40.4,"n":287,"o":40.56,"t":"2025-04-01T04:00:00Z","v":196157,"vw":40.730577},{"c":41.09,"h":41.2323,"l":40.28,"n":269,"o":40.38,"t":"2025-04-02T04:00:00Z","v":49516,"vw":40.927678},{"c":39.16,"h":40.029,"l":39.16,"n":590,"o":39.7,"t":"2025-04-03T04:00:00Z","v":149307,"vw":39.385399},{"c":36.86,"h":38.38,"l":36.86,"n":198,"o":38.38,"t":"2025-04-04T04:00:00Z","v":66483,"vw":37.495623},{"c":36.74,"h":38.02,"l":35.27,"n":463,"o":35.57,"t":"2025-04-07T04:00:00Z","v":166014,"vw":36.60115},{"c":36.23,"h":38.12,"l":35.7,"n":305,"o":37.91,"t":"2025-04-08T04:00:00Z","v":72023,"vw":36.957198},{"c":39.5227,"h":39.785,"l":35.91,"n":497,"o":35.91,"t":"2025-04-09T04:00:00Z","v":121398,"vw":37.102344},{"c":38.18,"h":38.77,"l":37.27,"n":319,"o":38.73,"t":"2025-04-10T04:00:00Z","v":58882,"vw":38.22183},{"c":38.8,"h":38.87,"l":37.87,"n":221,"o":37.92,"t":"2025-04-11T04:00:00Z","v":53208,"vw":38.397116},{"c":39.16,"h":39.4828,"l":38.87,"n":262,"o":39.47,"t":"2025-04-14T04:00:00Z","v":56641,"vw":39.245358},{"c":39.13,"h":39.5008,"l":39.07,"n":300,"o":39.29,"t":"2025-04-15T04:00:00Z","v":54291,"vw":39.22927},{"c":38.26,"h":38.9301,"l":37.88,"n":230,"o":38.67,"t":"2025-04-16T04:00:00Z","v":37818,"vw":38.534718},{"c":38.36,"h":38.68,"l":38.205,"n":191,"o":38.5299,"t":"2025-04-17T04:00:00Z","v":38184,"vw":38.47414},{"c":37.47,"h":38,"l":37.0801,"n":281,"o":37.93,"t":"2025-04-21T04:00:00Z","v":120027,"vw":37.444868},{"c":38.39,"h":38.5,"l":37.84,"n":407,"o":37.84,"t":"2025-04-22T04:00:00Z","v":132135,"vw":38.270434},{"c":39.14,"h":39.65,"l":38.86,"n":416,"o":39.28,"t":"2025-04-23T04:00:00Z","v":63173,"vw":39.186585},{"c":39.73,"h":39.81,"l":39.02,"n":318,"o":39.07,"t":"2025-04-24T04:00:00Z","v":52171,"vw":39.634396},{"c":40.0551,"h":40.0551,"l":39.65,"n":127,"o":39.76,"t":"2025-04-25T04:00:00Z","v":19797,"vw":39.896456},{"c":40.1521,"h":40.2023,"l":39.7438,"n":180,"o":40.06,"t":"2025-04-28T04:00:00Z","v":15831,"vw":39.96336},{"c":40.33,"h":40.41,"l":40.005,"n":365,"o":40.005,"t":"2025-04-29T04:00:00Z","v":94533,"vw":40.334754},{"c":40.4,"h":40.44,"l":39.51,"n":123,"o":39.72,"t":"2025-04-30T04:00:00Z","v":27619,"vw":40.113168},{"c":40.56,"h":40.9898,"l":40.56,"n":458,"o":40.79,"t":"2025-05-01T04:00:00Z","v":655596,"vw":40.774682},{"c":41.2,"h":41.295,"l":40.93,"n":287,"o":41.09,"t":"2025-05-02T04:00:00Z","v":44114,"vw":41.125635},{"c":41.06,"h":41.23,"l":40.8922,"n":459,"o":40.95,"t":"2025-05-05T04:00:00Z","v":42777,"vw":41.110749},{"c":40.76,"h":40.99,"l":40.61,"n":101,"o":40.71,"t":"2025-05-06T04:00:00Z","v":11637,"vw":40.811169},{"c":40.92,"h":40.969,"l":40.62,"n":234,"o":40.78,"t":"2025-05-07T04:00:00Z","v":53870,"vw":40.804316},{"c":41.14,"h":41.56,"l":40.99,"n":236,"o":41.17,"t":"2025-05-08T04:00:00Z","v":46580,"vw":41.227212},{"c":41.1231,"h":41.33,"l":41.06,"n":165,"o":41.3178,"t":"2025-05-09T04:00:00Z","v":17251,"vw":41.156332},{"c":42.3389,"h":42.3583,"l":42.04,"n":220,"o":42.2094,"t":"2025-05-12T04:00:00Z","v":56969,"vw":42.290934},{"c":42.685,"h":42.84,"l":42.4622,"n":205,"o":42.47,"t":"2025-05-13T04:00:00Z","v":43313,"vw":42.74094},{"c":42.7054,"h":42.7605,"l":42.58,"n":195,"o":42.68,"t":"2025-05-14T04:00:00Z","v":28867,"vw":42.684972},{"c":42.9,"h":42.9699,"l":42.62,"n":162,"o":42.6399,"t":"2025-05-15T04:00:00Z","v":25868,"vw":42.783989},{"c":43.23,"h":43.23,"l":42.95,"n":154,"o":43.01,"t":"2025-05-16T04:00:00Z","v":98699,"vw":43.101282},{"c":43.29,"h":43.3,"l":42.77,"n":245,"o":42.77,"t":"2025-05-19T04:00:00Z","v":31286,"vw":43.166249},{"c":43.16,"h":43.1999,"l":42.9725,"n":202,"o":43.13,"t":"2025-05-20T04:00:00Z","v":34262,"vw":43.119048},{"c":42.415,"h":43.0601,"l":42.38,"n":187,"o":42.74,"t":"2025-05-21T04:00:00Z","v":135588,"vw":42.953436},{"c":42.33,"h":42.61,"l":42.27,"n":185,"o":42.3,"t":"2025-05-22T04:00:00Z","v":31211,"vw":42.415004},{"c":42.17,"h":42.2599,"l":41.92,"n":212,"o":41.97,"t":"2025-05-23T04:00:00Z","v":24786,"vw":42.033314},{"c":42.88,"h":42.9001,"l":42.525,"n":130,"o":42.68,"t":"2025-05-27T04:00:00Z","v":15779,"vw":42.798271},{"c":42.6774,"h":42.97,"l":42.6774,"n":142,"o":42.89,"t":"2025-05-28T04:00:00Z","v":19884,"vw":42.821842},{"c":42.73,"h":42.9178,"l":42.54,"n":137,"o":42.9178,"t":"2025-05-29T04:00:00Z","v":23789,"vw":42.732012},{"c":42.76,"h":42.85,"l":42.4,"n":157,"o":42.65,"t":"2025-05-30T04:00:00Z","v":37930,"vw":42.713367},{"c":42.95,"h":42.95,"l":42.46,"n":159,"o":42.74,"t":"2025-06-02T04:00:00Z","v":138289,"vw":42.761738},{"c":43.235,"h":43.29,"l":42.86,"n":153,"o":42.86,"t":"2025-06-03T04:00:00Z","v":56978,"vw":43.110853},{"c":43.22,"h":43.3463,"l":43.16,"n":183,"o":43.3,"t":"2025-06-04T04:00:00Z","v":26456,"vw":43.292594},{"c":43.01,"h":43.4192,"l":42.84,"n":208,"o":43.33,"t":"2025-06-05T04:00:00Z","v":30430,"vw":43.170807},{"c":43.41,"h":43.51,"l":43.3205,"n":85,"o":43.45,"t":"2025-06-06T04:00:00Z","v":17230,"vw":43.444509},{"c":43.47,"h":43.5793,"l":43.36,"n":256,"o":43.36,"t":"2025-06-09T04:00:00Z","v":111629,"vw":43.47074},{"c":43.7507,"h":43.8,"l":43.5,"n":196,"o":43.555,"t":"2025-06-10T04:00:00Z","v":25425,"vw":43.647336},{"c":43.6,"h":43.89,"l":43.5435,"n":214,"o":43.87,"t":"2025-06-11T04:00:00Z","v":21780,"vw":43.757601},{"c":43.81,"h":43.81,"l":43.58,"n":179,"o":43.58,"t":"2025-06-12T04:00:00Z","v":21618,"vw":43.727609},{"c":43.23,"h":43.61,"l":43.19,"n":99,"o":43.35,"t":"2025-06-13T04:00:00Z","v":24383,"vw":43.39097},{"c":43.71,"h":43.82,"l":43.56,"n":128,"o":43.56,"t":"2025-06-16T04:00:00Z","v":27575,"vw":43.729569},{"c":43.34,"h":43.64,"l":43.31,"n":257,"o":43.59,"t":"2025-06-17T04:00:00Z","v":38298,"vw":43.537762},{"c":43.32,"h":43.62,"l":43.317,"n":112,"o":43.405,"t":"2025-06-18T04:00:00Z","v":15482,"vw":43.478127},{"c":43.2497,"h":43.505,"l":43.16,"n":138,"o":43.5,"t":"2025-06-20T04:00:00Z","v":27253,"vw":43.348424},{"c":43.68,"h":43.7,"l":43.2,"n":225,"o":43.26,"t":"2025-06-23T04:00:00Z","v":84734,"vw":43.409907},{"c":44.23,"h":44.25,"l":43.93,"n":219,"o":44.08,"t":"2025-06-24T04:00:00Z","v":18764,"vw":44.129214},{"c":44.14,"h":44.32,"l":44.09,"n":210,"o":44.32,"t":"2025-06-25T04:00:00Z","v":43561,"vw":44.163437},{"c":44.5,"h":44.51,"l":44.18,"n":124,"o":44.18,"t":"2025-06-26T04:00:00Z","v":22711,"vw":44.456173},{"c":44.68,"h":44.805,"l":44.55,"n":131,"o":44.6,"t":"2025-06-27T04:00:00Z","v":19920,"vw":44.683564},{"c":44.97,"h":45.03,"l":44.77,"n":123,"o":44.93,"t":"2025-06-30T04:00:00Z","v":15998,"vw":44.920945},{"c":44.92,"h":45.02,"l":44.81,"n":214,"o":44.87,"t":"2025-07-01T04:00:00Z","v":46625,"vw":44.930601},{"c":45.14,"h":45.1476,"l":44.88,"n":202,"o":44.96,"t":"2025-07-02T04:00:00Z","v":31845,"vw":45.048627},{"c":45.5085,"h":45.5465,"l":45.32,"n":81,"o":45.32,"t":"2025-07-03T04:00:00Z","v":19165,"vw":45.425597},{"c":45.113,"h":45.36,"l":44.985,"n":147,"o":45.36,"t":"2025-07-07T04:00:00Z","v":24708,"vw":45.213485},{"c":45.14,"h":45.22,"l":45.12,"n":92,"o":45.22,"t":"2025-07-08T04:00:00Z","v":30757,"vw":45.140578},{"c":45.335,"h":45.39,"l":45.1321,"n":111,"o":45.23,"t":"2025-07-09T04:00:00Z","v":13571,"vw":45.253259},{"c":45.43,"h":45.53,"l":45.32,"n":133,"o":45.38,"t":"2025-07-10T04:00:00Z","v":21429,"vw":45.47888},{"c":45.2586,"h":45.33,"l":45.2,"n":126,"o":45.2,"t":"2025-07-11T04:00:00Z","v":80310,"vw":45.309566},{"c":45.345,"h":45.35,"l":45.16,"n":172,"o":45.21,"t":"2025-07-14T04:00:00Z","v":19855,"vw":45.322901},{"c":45.095,"h":45.51,"l":45.07,"n":136,"o":45.51,"t":"2025-07-15T04:00:00Z","v":23175,"vw":45.216707},{"c":45.24,"h":45.29,"l":44.86,"n":157,"o":45.18,"t":"2025-07-16T04:00:00Z","v":33409,"vw":45.098694},{"c":45.51,"h":45.55,"l":45.3463,"n":108,"o":45.37,"t":"2025-07-17T04:00:00Z","v":10117,"vw":45.485886},{"c":45.4974,"h":45.62,"l":45.42,"n":107,"o":45.62,"t":"2025-07-18T04:00:00Z","v":80524,"vw":45.446822},{"c":45.54,"h":45.77,"l":45.54,"n":249,"o":45.55,"t":"2025-07-21T04:00:00Z","v":41742,"vw":45.686073},{"c":45.68,"h":45.685,"l":45.45,"n":191,"o":45.62,"t":"2025-07-22T04:00:00Z","v":46148,"vw":45.56857},{"c":45.9759,"h":45.98,"l":45.72,"n":182,"o":45.73,"t":"2025-07-23T04:00:00Z","v":70430,"vw":45.874972},{"c":46,"h":46.08,"l":45.95,"n":262,"o":46,"t":"2025-07-24T04:00:00Z","v":37905,"vw":46.028209},{"c":46.1158,"h":46.1682,"l":45.99,"n":151,"o":46.04,"t":"2025-07-25T04:00:00Z","v":14050,"vw":46.089386},{"c":46.13,"h":46.1692,"l":46.02,"n":186,"o":46.1603,"t":"2025-07-28T04:00:00Z","v":100338,"vw":46.107746},{"c":45.953,"h":46.21,"l":45.91,"n":227,"o":46.1883,"t":"2025-07-29T04:00:00Z","v":39293,"vw":46.013607},{"c":45.8251,"h":46.07,"l":45.6801,"n":149,"o":45.99,"t":"2025-07-30T04:00:00Z","v":24494,"vw":46.012715},{"c":45.66,"h":46.15,"l":45.57,"n":174,"o":46.1,"t":"2025-07-31T04:00:00Z","v":16823,"vw":45.899057},{"c":44.94,"h":45.22,"l":44.75,"n":174,"o":45.22,"t":"2025-08-01T04:00:00Z","v":30248,"vw":44.939389},{"c":45.5735,"h":45.5735,"l":45.3499,"n":136,"o":45.3499,"t":"2025-08-04T04:00:00Z","v":14190,"vw":45.47626},{"c":45.4137,"h":45.62,"l":45.3566,"n":100,"o":45.615,"t":"2025-08-05T04:00:00Z","v":8596,"vw":45.442731},{"c":45.6665,"h":45.715,"l":45.3965,"n":103,"o":45.5122,"t":"2025-08-06T04:00:00Z","v":12153,"vw":45.644584},{"c":45.5376,"h":45.895,"l":45.3826,"n":98,"o":45.86,"t":"2025-08-07T04:00:00Z","v":17947,"vw":45.554483},{"c":45.8426,"h":45.8749,"l":45.71,"n":59,"o":45.71,"t":"2025-08-08T04:00:00Z","v":7550,"vw":45.811123},{"c":45.714,"h":45.9536,"l":45.7101,"n":110,"o":45.89,"t":"2025-08-11T04:00:00Z","v":16820,"vw":45.819013},{"c":46.2792,"h":46.2792,"l":45.899,"n":91,"o":45.955,"t":"2025-08-12T04:00:00Z","v":19840,"vw":46.108451},{"c":46.52,"h":46.52,"l":46.3742,"n":80,"o":46.4676,"t":"2025-08-13T04:00:00Z","v":21054,"vw":46.45146},{"c":46.49,"h":46.51,"l":46.33,"n":193,"o":46.34,"t":"2025-08-14T04:00:00Z","v":23816,"vw":46.439326},{"c":46.3657,"h":46.54,"l":46.3624,"n":89,"o":46.54,"t":"2025-08-15T04:00:00Z","v":10336,"vw":46.403175},{"c":46.37,"h":46.42,"l":46.34,"n":164,"o":46.3751,"t":"2025-08-18T04:00:00Z","v":15328,"vw":46.374806},{"c":46.17,"h":46.46,"l":46.12,"n":217,"o":46.3909,"t":"2025-08-19T04:00:00Z","v":22772,"vw":46.198271},{"c":46.111,"h":46.15,"l":45.7601,"n":170,"o":46.14,"t":"2025-08-20T04:00:00Z","v":25784,"vw":45.946891},{"c":45.9456,"h":46.06,"l":45.83,"n":190,"o":45.93,"t":"2025-08-21T04:00:00Z","v":24272,"vw":45.935741},{"c":46.6174,"h":46.71,"l":46.1,"n":135,"o":46.1,"t":"2025-08-22T04:00:00Z","v":11676,"vw":46.604184},{"c":46.403,"h":46.5757,"l":46.4,"n":120,"o":46.5103,"t":"2025-08-25T04:00:00Z","v":14849,"vw":46.491273},{"c":46.5674,"h":46.5674,"l":46.37,"n":120,"o":46.38,"t":"2025-08-26T04:00:00Z","v":23568,"vw":46.444994},{"c":46.7294,"h":46.739,"l":46.58,"n":148,"o":46.58,"t":"2025-08-27T04:00:00Z","v":21701,"vw":46.661753},{"c":46.8378,"h":46.8499,"l":46.64,"n":133,"o":46.71,"t":"2025-08-28T04:00:00Z","v":25173,"vw":46.74247},{"c":46.549,"h":46.73,"l":46.51,"n":158,"o":46.73,"t":"2025-08-29T04:00:00Z","v":92542,"vw":46.540326},{"c":46.2625,"h":46.2625,"l":45.92,"n":103,"o":46.13,"t":"2025-09-02T04:00:00Z","v":108869,"vw":45.961523},{"c":46.4,"h":46.46,"l":46.22,"n":96,"o":46.3637,"t":"2025-09-03T04:00:00Z","v":15658,"vw":46.357375},{"c":46.76,"h":46.801,"l":46.44,"n":148,"o":46.48,"t":"2025-09-04T04:00:00Z","v":53952,"vw":46.707157},{"c":46.77,"h":47.05,"l":46.51,"n":137,"o":47.0002,"t":"2025-09-05T04:00:00Z","v":11721,"vw":46.683606},{"c":46.85,"h":46.899,"l":46.79,"n":92,"o":46.88,"t":"2025-09-08T04:00:00Z","v":11314,"vw":46.834109},{"c":46.97,"h":46.9898,"l":46.795,"n":72,"o":46.88,"t":"2025-09-09T04:00:00Z","v":12246,"vw":46.905302},{"c":47.02,"h":47.25,"l":46.93,"n":100,"o":47.25,"t":"2025-09-10T04:00:00Z","v":17852,"vw":47.042476},{"c":47.49,"h":47.54,"l":47.07,"n":91,"o":47.07,"t":"2025-09-11T04:00:00Z","v":19984,"vw":47.443418},{"c":47.5101,"h":47.5999,"l":47.48,"n":69,"o":47.52,"t":"2025-09-12T04:00:00Z","v":8347,"vw":47.524303},{"c":47.68,"h":47.73,"l":47.62,"n":116,"o":47.6611,"t":"2025-09-15T04:00:00Z","v":20507,"vw":47.657133},{"c":47.6,"h":47.715,"l":47.56,"n":140,"o":47.69,"t":"2025-09-16T04:00:00Z","v":33421,"vw":47.633111},{"c":47.6032,"h":47.8,"l":47.37,"n":137,"o":47.67,"t":"2025-09-17T04:00:00Z","v":18890,"vw":47.603103},{"c":47.903,"h":48.05,"l":47.8,"n":157,"o":47.8196,"t":"2025-09-18T04:00:00Z","v":45333,"vw":47.945726},{"c":48.18,"h":48.18,"l":47.88,"n":85,"o":48.01,"t":"2025-09-19T04:00:00Z","v":17150,"vw":48.031957},{"c":48.31,"h":48.3495,"l":47.9826,"n":136,"o":48,"t":"2025-09-22T04:00:00Z","v":29981,"vw":48.22166},{"c":48.0761,"h":48.35,"l":48.0103,"n":161,"o":48.35,"t":"2025-09-23T04:00:00Z","v":23829,"vw":48.17218},{"c":47.91,"h":48.14,"l":47.87,"n":77,"o":48.14,"t":"2025-09-24T04:00:00Z","v":9297,"vw":47.956449},{"c":47.622,"h":47.7237,"l":47.49,"n":106,"o":47.63,"t":"2025-09-25T04:00:00Z","v":17150,"vw":47.637691},{"c":47.9458,"h":47.96,"l":47.7076,"n":105,"o":47.8355,"t":"2025-09-26T04:00:00Z","v":14529,"vw":47.900581},{"c":48.11,"h":48.195,"l":48.03,"n":169,"o":48.15,"t":"2025-09-29T04:00:00Z","v":36554,"vw":48.102598},{"c":48.307,"h":48.3155,"l":47.9997,"n":90,"o":48.09,"t":"2025-09-30T04:00:00Z","v":9190,"vw":48.100898},{"c":48.44,"h":48.47,"l":48.15,"n":141,"o":48.2,"t":"2025-10-01T04:00:00Z","v":31690,"vw":48.335512},{"c":48.49,"h":48.56,"l":48.33,"n":169,"o":48.56,"t":"2025-10-02T04:00:00Z","v":35247,"vw":48.470679},{"c":48.5,"h":48.72,"l":48.5,"n":86,"o":48.6102,"t":"2025-10-03T04:00:00Z","v":11529,"vw":48.607454},{"c":48.69,"h":48.77,"l":48.5849,"n":117,"o":48.67,"t":"2025-10-06T04:00:00Z","v":26691,"vw":48.709744},{"c":48.4419,"h":48.74,"l":48.3993,"n":102,"o":48.74,"t":"2025-10-07T04:00:00Z","v":12875,"vw":48.532101},{"c":48.71,"h":48.7315,"l":48.5201,"n":109,"o":48.53,"t":"2025-10-08T04:00:00Z","v":31405,"vw":48.686094},{"c":48.57,"h":48.7486,"l":48.48,"n":127,"o":48.7486,"t":"2025-10-09T04:00:00Z","v":23546,"vw":48.57754},{"c":47.3483,"h":48.8096,"l":47.3483,"n":140,"o":48.6801,"t":"2025-10-10T04:00:00Z","v":33510,"vw":48.223325},{"c":48.0353,"h":48.11,"l":47.8,"n":101,"o":47.84,"t":"2025-10-13T04:00:00Z","v":19716,"vw":47.981879},{"c":48.0017,"h":48.2295,"l":47.445,"n":98,"o":47.6,"t":"2025-10-14T04:00:00Z","v":9505,"vw":47.968298},{"c":48.21,"h":48.535,"l":48.09,"n":130,"o":48.36,"t":"2025-10-15T04:00:00Z","v":19654,"vw":48.26552},{"c":47.8649,"h":48.4016,"l":47.73,"n":106,"o":48.37,"t":"2025-10-16T04:00:00Z","v":15910,"vw":48.065786},{"c":48.1252,"h":48.215,"l":47.76,"n":92,"o":47.78,"t":"2025-10-17T04:00:00Z","v":24511,"vw":47.938082},{"c":48.6155,"h":48.67,"l":48.31,"n":76,"o":48.31,"t":"2025-10-20T04:00:00Z","v":9669,"vw":48.578823},{"c":48.64,"h":48.7589,"l":48.5328,"n":89,"o":48.55,"t":"2025-10-21T04:00:00Z","v":16935,"vw":48.65682},{"c":48.34,"h":48.65,"l":48.0812,"n":137,"o":48.64,"t":"2025-10-22T04:00:00Z","v":14726,"vw":48.309687},{"c":48.615,"h":48.67,"l":48.3702,"n":141,"o":48.3702,"t":"2025-10-23T04:00:00Z","v":17171,"vw":48.589966},{"c":48.97,"h":49.09,"l":48.96,"n":207,"o":49.01,"t":"2025-10-24T04:00:00Z","v":41633,"vw":49.040497},{"c":49.56,"h":49.56,"l":49.36,"n":147,"o":49.45,"t":"2025-10-27T04:00:00Z","v":12544,"vw":49.442081},{"c":49.54,"h":49.69,"l":49.49,"n":151,"o":49.61,"t":"2025-10-28T04:00:00Z","v":17483,"vw":49.590818},{"c":49.37,"h":49.68,"l":49.225,"n":128,"o":49.61,"t":"2025-10-29T04:00:00Z","v":17342,"vw":49.522347},{"c":48.97,"h":49.33,"l":48.97,"n":102,"o":49.09,"t":"2025-10-30T04:00:00Z","v":24561,"vw":49.115471},{"c":49.1898,"h":49.3002,"l":48.95,"n":102,"o":49.23,"t":"2025-10-31T04:00:00Z","v":19141,"vw":49.191836},{"c":49.17,"h":49.39,"l":48.9184,"n":287,"o":49.39,"t":"2025-11-03T05:00:00Z","v":108531,"vw":49.148123},{"c":48.5682,"h":48.921,"l":48.56,"n":134,"o":48.67,"t":"2025-11-04T05:00:00Z","v":24763,"vw":48.781293},{"c":48.76,"h":48.981,"l":48.555,"n":125,"o":48.66,"t":"2025-11-05T05:00:00Z","v":24187,"vw":48.886104},{"c":48.21,"h":48.6199,"l":48.18,"n":160,"o":48.58,"t":"2025-11-06T05:00:00Z","v":28642,"vw":48.337486},{"c":48.3102,"h":48.3102,"l":47.671,"n":117,"o":47.9,"t":"2025-11-07T05:00:00Z","v":14675,"vw":47.932166},{"c":48.97,"h":49.0309,"l":48.6169,"n":86,"o":48.82,"t":"2025-11-10T05:00:00Z","v":13952,"vw":48.880875},{"c":49.0781,"h":49.1201,"l":48.84,"n":140,"o":48.94,"t":"2025-11-11T05:00:00Z","v":25548,"vw":49.017896},{"c":49.08,"h":49.24,"l":49,"n":189,"o":49.24,"t":"2025-11-12T05:00:00Z","v":38850,"vw":49.089169},{"c":48.25,"h":48.89,"l":48.1815,"n":455,"o":48.87,"t":"2025-11-13T05:00:00Z","v":29205,"vw":48.322915},{"c":48.22,"h":48.51,"l":47.79,"n":117,"o":47.79,"t":"2025-11-14T05:00:00Z","v":40871,"vw":48.449774},{"c":47.7,"h":48.2576,"l":47.5465,"n":139,"o":48.06,"t":"2025-11-17T05:00:00Z","v":19512,"vw":47.815886},{"c":47.39,"h":47.7002,"l":47.17,"n":99,"o":47.4791,"t":"2025-11-18T05:00:00Z","v":60529,"vw":47.531998},{"c":47.44,"h":47.79,"l":47.28,"n":157,"o":47.44,"t":"2025-11-19T05:00:00Z","v":28489,"vw":47.425712},{"c":46.72,"h":48.3,"l":46.72,"n":149,"o":48.23,"t":"2025-11-20T05:00:00Z","v":25416,"vw":46.993544},{"c":47.21,"h":47.58,"l":46.78,"n":145,"o":46.88,"t":"2025-11-21T05:00:00Z","v":59377,"vw":47.105046},{"c":47.8,"h":47.85,"l":47.66,"n":73,"o":47.684,"t":"2025-11-24T05:00:00Z","v":10814,"vw":47.801351},{"c":48.2666,"h":48.2666,"l":47.72,"n":121,"o":47.72,"t":"2025-11-25T05:00:00Z","v":13274,"vw":48.043353},{"c":48.61,"h":48.744,"l":48.5026,"n":102,"o":48.505,"t":"2025-11-26T05:00:00Z","v":19082,"vw":48.684703},{"c":48.8842,"h":48.8842,"l":48.81,"n":44,"o":48.83,"t":"2025-11-28T05:00:00Z","v":1913,"vw":48.85512},{"c":48.6892,"h":48.8926,"l":48.63,"n":93,"o":48.63,"t":"2025-12-01T05:00:00Z","v":50826,"vw":48.874128},{"c":48.8294,"h":48.93,"l":48.74,"n":117,"o":48.89,"t":"2025-12-02T05:00:00Z","v":17696,"vw":48.859315},{"c":48.98,"h":49.0696,"l":48.73,"n":108,"o":48.73,"t":"2025-12-03T05:00:00Z","v":19398,"vw":48.968974},{"c":49.03,"h":49.0635,"l":48.92,"n":113,"o":49.02,"t":"2025-12-04T05:00:00Z","v":18495,"vw":48.985904},{"c":49.1845,"h":49.3984,"l":49.13,"n":99,"o":49.13,"t":"2025-12-05T05:00:00Z","v":16547,"vw":49.231581},{"c":49.0407,"h":49.2901,"l":48.97,"n":140,"o":49.29,"t":"2025-12-08T05:00:00Z","v":13420,"vw":49.069283},{"c":49.06,"h":49.22,"l":49.06,"n":153,"o":49.12,"t":"2025-12-09T05:00:00Z","v":19349,"vw":49.126617},{"c":49.4395,"h":49.51,"l":49.027,"n":128,"o":49.1,"t":"2025-12-10T05:00:00Z","v":17920,"vw":49.267162},{"c":49.483,"h":49.51,"l":49.09,"n":85,"o":49.2405,"t":"2025-12-11T05:00:00Z","v":9537,"vw":49.390448},{"c":48.93,"h":49.482,"l":48.88,"n":128,"o":49.482,"t":"2025-12-12T05:00:00Z","v":14215,"vw":49.010321},{"c":48.8534,"h":49.06,"l":48.756,"n":134,"o":49.06,"t":"2025-12-15T05:00:00Z","v":10082,"vw":48.879109},{"c":48.7932,"h":48.8529,"l":48.51,"n":146,"o":48.69,"t":"2025-12-16T05:00:00Z","v":22215,"vw":48.712379},{"c":48.2116,"h":48.79,"l":48.2116,"n":105,"o":48.77,"t":"2025-12-17T05:00:00Z","v":6027,"vw":48.438165},{"c":48.61,"h":48.86,"l":48.52,"n":196,"o":48.58,"t":"2025-12-18T05:00:00Z","v":52401,"vw":48.640791},{"c":48.9828,"h":49.06,"l":48.81,"n":121,"o":48.81,"t":"2025-12-19T05:00:00Z","v":14426,"vw":48.983038},{"c":49.3092,"h":49.33,"l":49.22,"n":86,"o":49.26,"t":"2025-12-22T05:00:00Z","v":13373,"vw":49.282474},{"c":49.47,"h":49.47,"l":49.2712,"n":113,"o":49.2712,"t":"2025-12-23T05:00:00Z","v":19496,"vw":49.386164},{"c":49.6426,"h":49.65,"l":49.43,"n":64,"o":49.43,"t":"2025-12-24T05:00:00Z","v":10962,"vw":49.533123},{"c":49.66,"h":49.71,"l":49.6163,"n":84,"o":49.71,"t":"2025-12-26T05:00:00Z","v":7238,"vw":49.63443},{"c":49.21,"h":49.26,"l":49.085,"n":148,"o":49.26,"t":"2025-12-29T05:00:00Z","v":13819,"vw":49.187433},{"c":49.14,"h":49.26,"l":49.14,"n":191,"o":49.17,"t":"2025-12-30T05:00:00Z","v":20408,"vw":49.189328},{"c":48.75,"h":49.12,"l":48.75,"n":105,"o":49.12,"t":"2025-12-31T05:00:00Z","v":12704,"vw":48.959999},{"c":48.83,"h":49.1,"l":48.65,"n":218,"o":48.96,"t":"2026-01-02T05:00:00Z","v":75563,"vw":48.801007},{"c":49.09,"h":49.259,"l":48.94,"n":212,"o":48.94,"t":"2026-01-05T05:00:00Z","v":124809,"vw":49.159303},{"c":49.5096,"h":49.51,"l":49.14,"n":131,"o":49.14,"t":"2026-01-06T05:00:00Z","v":72212,"vw":49.309555},{"c":49.3382,"h":49.6,"l":49.33,"n":150,"o":49.5,"t":"2026-01-07T05:00:00Z","v":18694,"vw":49.506357},{"c":49.313,"h":49.35,"l":49.11,"n":119,"o":49.11,"t":"2026-01-08T05:00:00Z","v":20046,"vw":49.28357},{"c":49.7113,"h":49.7602,"l":49.29,"n":152,"o":49.42,"t":"2026-01-09T05:00:00Z","v":18283,"vw":49.616785},{"c":49.805,"h":49.86,"l":49.65,"n":126,"o":49.67,"t":"2026-01-12T05:00:00Z","v":11673,"vw":49.82209},{"c":49.6788,"h":49.855,"l":49.5699,"n":168,"o":49.83,"t":"2026-01-13T05:00:00Z","v":14492,"vw":49.665794},{"c":49.3711,"h":49.54,"l":49.14,"n":125,"o":49.54,"t":"2026-01-14T05:00:00Z","v":25801,"vw":49.261022},{"c":49.53,"h":49.78,"l":49.5192,"n":152,"o":49.76,"t":"2026-01-15T05:00:00Z","v":23179,"vw":49.651506},{"c":49.4426,"h":49.655,"l":49.4,"n":94,"o":49.655,"t":"2026-01-16T05:00:00Z","v":9577,"vw":49.488447},{"c":48.4155,"h":48.925,"l":48.4155,"n":111,"o":48.74,"t":"2026-01-20T05:00:00Z","v":12586,"vw":48.740849},{"c":49.0218,"h":49.22,"l":48.44,"n":188,"o":48.44,"t":"2026-01-21T05:00:00Z","v":23441,"vw":48.797049},{"c":49.35,"h":49.4899,"l":49.2841,"n":124,"o":49.44,"t":"2026-01-22T05:00:00Z","v":52220,"vw":49.401162},{"c":49.4417,"h":49.5199,"l":49.25,"n":89,"o":49.25,"t":"2026-01-23T05:00:00Z","v":9256,"vw":49.440441},{"c":49.63,"h":49.72,"l":49.61,"n":86,"o":49.61,"t":"2026-01-26T05:00:00Z","v":9429,"vw":49.67384},{"c":49.81,"h":49.8899,"l":49.71,"n":101,"o":49.71,"t":"2026-01-27T05:00:00Z","v":9276,"vw":49.840439},{"c":49.8497,"h":50.0857,"l":49.8,"n":142,"o":49.97,"t":"2026-01-28T05:00:00Z","v":34889,"vw":49.895326},{"c":49.6,"h":49.9,"l":49.11,"n":190,"o":49.9,"t":"2026-01-29T05:00:00Z","v":51449,"vw":49.358476},{"c":49.4052,"h":49.64,"l":49.23,"n":139,"o":49.61,"t":"2026-01-30T05:00:00Z","v":16687,"vw":49.486788},{"c":49.65,"h":49.805,"l":49.1,"n":181,"o":49.1,"t":"2026-02-02T05:00:00Z","v":219168,"vw":49.714374},{"c":49.2422,"h":49.69,"l":48.86,"n":317,"o":49.69,"t":"2026-02-03T05:00:00Z","v":60530,"vw":49.137575},{"c":48.9846,"h":49.34,"l":48.7374,"n":144,"o":49.34,"t":"2026-02-04T05:00:00Z","v":13098,"vw":49.11799},{"c":48.39,"h":48.74,"l":48.34,"n":115,"o":48.67,"t":"2026-02-05T05:00:00Z","v":15367,"vw":48.449159},{"c":49.31,"h":49.31,"l":48.61,"n":106,"o":48.61,"t":"2026-02-06T05:00:00Z","v":24345,"vw":49.140457},{"c":49.635,"h":49.71,"l":49.19,"n":202,"o":49.19,"t":"2026-02-09T05:00:00Z","v":77627,"vw":49.451666},{"c":49.6066,"h":49.85,"l":49.6066,"n":153,"o":49.7,"t":"2026-02-10T05:00:00Z","v":35684,"vw":49.753094},{"c":49.67,"h":49.86,"l":49.5169,"n":263,"o":49.86,"t":"2026-02-11T05:00:00Z","v":41589,"vw":49.671453},{"c":48.9142,"h":49.8001,"l":48.9142,"n":157,"o":49.8001,"t":"2026-02-12T05:00:00Z","v":57233,"vw":49.073805},{"c":49.0108,"h":49.33,"l":48.86,"n":115,"o":48.9,"t":"2026-02-13T05:00:00Z","v":19764,"vw":49.114156},{"c":48.96,"h":49.075,"l":48.52,"n":128,"o":48.95,"t":"2026-02-17T05:00:00Z","v":36220,"vw":48.896747},{"c":49.21,"h":49.43,"l":49.01,"n":261,"o":49.02,"t":"2026-02-18T05:00:00Z","v":96616,"vw":49.350513},{"c":49.1095,"h":49.2,"l":48.8401,"n":168,"o":49.1,"t":"2026-02-19T05:00:00Z","v":19804,"vw":49.002227},{"c":49.4358,"h":49.49,"l":49.1,"n":232,"o":49.1,"t":"2026-02-20T05:00:00Z","v":115358,"vw":49.376884},{"c":48.92,"h":49.41,"l":48.79,"n":98,"o":49.37,"t":"2026-02-23T05:00:00Z","v":16577,"vw":48.970161},{"c":49.417,"h":49.445,"l":48.94,"n":131,"o":49.01,"t":"2026-02-24T05:00:00Z","v":9508,"vw":49.345593},{"c":49.76,"h":49.77,"l":49.53,"n":138,"o":49.61,"t":"2026-02-25T05:00:00Z","v":17302,"vw":49.689239},{"c":49.5071,"h":49.68,"l":49.215,"n":76,"o":49.66,"t":"2026-02-26T05:00:00Z","v":13661,"vw":49.450313},{"c":49.3566,"h":49.36,"l":49.08,"n":89,"o":49.12,"t":"2026-02-27T05:00:00Z","v":7915,"vw":49.251551},{"c":49.4147,"h":49.505,"l":48.86,"n":200,"o":48.86,"t":"2026-03-02T05:00:00Z","v":220380,"vw":49.331913},{"c":48.87,"h":49.02,"l":48.17,"n":175,"o":48.46,"t":"2026-03-03T05:00:00Z","v":69686,"vw":48.801828},{"c":49.2876,"h":49.4,"l":48.96,"n":131,"o":49.05,"t":"2026-03-04T05:00:00Z","v":99000,"vw":49.277476},{"c":48.9359,"h":49.24,"l":48.5305,"n":69,"o":48.94,"t":"2026-03-05T05:00:00Z","v":16557,"vw":48.68276},{"c":48.28,"h":48.5307,"l":48.17,"n":101,"o":48.28,"t":"2026-03-06T05:00:00Z","v":15027,"vw":48.407238},{"c":48.727,"h":48.8299,"l":47.57,"n":147,"o":47.57,"t":"2026-03-09T04:00:00Z","v":31600,"vw":48.135425},{"c":48.6293,"h":49.0799,"l":48.52,"n":168,"o":48.64,"t":"2026-03-10T04:00:00Z","v":28877,"vw":48.838466},{"c":48.6,"h":48.79,"l":48.43,"n":107,"o":48.72,"t":"2026-03-11T04:00:00Z","v":38727,"vw":48.539547},{"c":47.89,"h":48.27,"l":47.89,"n":88,"o":48.27,"t":"2026-03-12T04:00:00Z","v":8830,"vw":48.025038},{"c":47.59,"h":48.21,"l":47.5465,"n":125,"o":48.1,"t":"2026-03-13T04:00:00Z","v":11978,"vw":47.752157},{"c":48.08,"h":48.235,"l":47.98,"n":73,"o":48.14,"t":"2026-03-16T04:00:00Z","v":7542,"vw":48.127536},{"c":48.2157,"h":48.46,"l":48.2157,"n":84,"o":48.41,"t":"2026-03-17T04:00:00Z","v":5998,"vw":48.344833},{"c":47.5771,"h":48.0899,"l":47.5771,"n":58,"o":48.0899,"t":"2026-03-18T04:00:00Z","v":16297,"vw":47.87896},{"c":47.4527,"h":47.498,"l":47.19,"n":75,"o":47.22,"t":"2026-03-19T04:00:00Z","v":7197,"vw":47.246433},{"c":46.619,"h":47.31,"l":46.5199,"n":103,"o":47.31,"t":"2026-03-20T04:00:00Z","v":19341,"vw":46.848198},{"c":47.2077,"h":47.615,"l":47.115,"n":147,"o":47.15,"t":"2026-03-23T04:00:00Z","v":33233,"vw":47.334814},{"c":46.9506,"h":47.25,"l":46.82,"n":130,"o":46.88,"t":"2026-03-24T04:00:00Z","v":12535,"vw":47.093174},{"c":47.2394,"h":47.4,"l":47.195,"n":101,"o":47.4,"t":"2026-03-25T04:00:00Z","v":84786,"vw":47.276571},{"c":46.3525,"h":47.0601,"l":46.3525,"n":225,"o":46.9,"t":"2026-03-26T04:00:00Z","v":137735,"vw":46.481457},{"c":45.6144,"h":46.115,"l":45.59,"n":95,"o":46.05,"t":"2026-03-27T04:00:00Z","v":8726,"vw":45.842477},{"c":45.34,"h":45.95,"l":45.21,"n":143,"o":45.95,"t":"2026-03-30T04:00:00Z","v":17841,"vw":45.604062},{"c":46.6855,"h":46.72,"l":45.85,"n":219,"o":46,"t":"2026-03-31T04:00:00Z","v":20059,"vw":46.074048},{"c":47.08,"h":47.37,"l":46.99,"n":268,"o":47.06,"t":"2026-04-01T04:00:00Z","v":228157,"vw":47.152106},{"c":47.32,"h":47.42,"l":46.415,"n":800,"o":46.48,"t":"2026-04-02T04:00:00Z","v":194097,"vw":47.163476},{"c":47.59,"h":47.62,"l":47.25,"n":151,"o":47.25,"t":"2026-04-06T04:00:00Z","v":30513,"vw":47.455676},{"c":47.45,"h":47.45,"l":46.89,"n":253,"o":47.35,"t":"2026-04-07T04:00:00Z","v":66681,"vw":47.214944},{"c":48.5963,"h":48.74,"l":48.46,"n":154,"o":48.74,"t":"2026-04-08T04:00:00Z","v":57662,"vw":48.616763},{"c":48.83,"h":48.88,"l":48.48,"n":133,"o":48.495,"t":"2026-04-09T04:00:00Z","v":17122,"vw":48.65687},{"c":48.81,"h":49,"l":48.77,"n":77,"o":48.8879,"t":"2026-04-10T04:00:00Z","v":9983,"vw":48.875568},{"c":49.4054,"h":49.4054,"l":48.72,"n":83,"o":48.72,"t":"2026-04-13T04:00:00Z","v":63476,"vw":49.138328},{"c":50.0295,"h":50.0295,"l":49.66,"n":113,"o":49.66,"t":"2026-04-14T04:00:00Z","v":13928,"vw":49.92256},{"c":50.51,"h":50.53,"l":50.07,"n":120,"o":50.15,"t":"2026-04-15T04:00:00Z","v":7716,"vw":50.353163},{"c":50.79,"h":50.87,"l":50.52,"n":163,"o":50.655,"t":"2026-04-16T04:00:00Z","v":29068,"vw":50.746599},{"c":51.4259,"h":51.4801,"l":51.13,"n":109,"o":51.13,"t":"2026-04-17T04:00:00Z","v":13412,"vw":51.353714},{"c":51.37,"h":51.43,"l":51.2721,"n":107,"o":51.34,"t":"2026-04-20T04:00:00Z","v":17108,"vw":51.339845},{"c":51.03,"h":51.66,"l":51.03,"n":101,"o":51.66,"t":"2026-04-21T04:00:00Z","v":10452,"vw":51.396008},{"c":51.61,"h":51.61,"l":51.4,"n":99,"o":51.4,"t":"2026-04-22T04:00:00Z","v":9083,"vw":51.484782},{"c":51.3224,"h":51.5,"l":51.21,"n":107,"o":51.44,"t":"2026-04-23T04:00:00Z","v":21574,"vw":51.250084},{"c":51.81,"h":51.84,"l":51.51,"n":74,"o":51.515,"t":"2026-04-24T04:00:00Z","v":12076,"vw":51.585903},{"c":51.89,"h":51.9101,"l":51.69,"n":200,"o":51.81,"t":"2026-04-27T04:00:00Z","v":13946,"vw":51.809342},{"c":51.55,"h":51.62,"l":51.3699,"n":114,"o":51.53,"t":"2026-04-28T04:00:00Z","v":21182,"vw":51.479605},{"c":51.55,"h":51.64,"l":51.4096,"n":126,"o":51.64,"t":"2026-04-29T04:00:00Z","v":9834,"vw":51.541971},{"c":51.95,"h":52.015,"l":51.425,"n":67,"o":51.55,"t":"2026-04-30T04:00:00Z","v":6901,"vw":51.705926},{"c":52.2477,"h":52.44,"l":52.2477,"n":81,"o":52.3387,"t":"2026-05-01T04:00:00Z","v":83958,"vw":52.369862},{"c":52.0443,"h":52.35,"l":52.01,"n":126,"o":52.25,"t":"2026-05-04T04:00:00Z","v":23826,"vw":52.057447},{"c":52.5251,"h":52.63,"l":52.34,"n":96,"o":52.405,"t":"2026-05-05T04:00:00Z","v":17022,"vw":52.538273},{"c":53.4255,"h":53.4255,"l":52.98,"n":136,"o":52.98,"t":"2026-05-06T04:00:00Z","v":36195,"vw":53.245293},{"c":53.2257,"h":53.651,"l":53.13,"n":189,"o":53.33,"t":"2026-05-07T04:00:00Z","v":54935,"vw":53.274978},{"c":53.9218,"h":53.9218,"l":53.38,"n":98,"o":53.44,"t":"2026-05-08T04:00:00Z","v":10989,"vw":53.782108},{"c":54.07,"h":54.18,"l":53.73,"n":174,"o":54.04,"t":"2026-05-11T04:00:00Z","v":21398,"vw":54.029071},{"c":53.81,"h":53.875,"l":53.24,"n":164,"o":53.875,"t":"2026-05-12T04:00:00Z","v":23709,"vw":53.500285},{"c":54.1976,"h":54.3398,"l":53.785,"n":150,"o":53.795,"t":"2026-05-13T04:00:00Z","v":15229,"vw":54.159754},{"c":54.62,"h":54.92,"l":54.36,"n":105,"o":54.36,"t":"2026-05-14T04:00:00Z","v":19474,"vw":54.588554},{"c":53.91,"h":54.255,"l":53.8444,"n":123,"o":53.9351,"t":"2026-05-15T04:00:00Z","v":13998,"vw":54.022506},{"c":53.78,"h":54.05,"l":53.4001,"n":132,"o":54.05,"t":"2026-05-18T04:00:00Z","v":20718,"vw":53.652291},{"c":53.46,"h":53.7399,"l":53.335,"n":202,"o":53.4,"t":"2026-05-19T04:00:00Z","v":128805,"vw":53.548627},{"c":54.1339,"h":54.1599,"l":53.49,"n":123,"o":53.49,"t":"2026-05-20T04:00:00Z","v":34085,"vw":53.851083},{"c":54.32,"h":54.4299,"l":53.93,"n":117,"o":53.94,"t":"2026-05-21T04:00:00Z","v":23843,"vw":54.190837},{"c":54.619,"h":54.7901,"l":54.56,"n":132,"o":54.58,"t":"2026-05-22T04:00:00Z","v":40377,"vw":54.628761},{"c":55.12,"h":55.245,"l":54.97,"n":175,"o":54.97,"t":"2026-05-26T04:00:00Z","v":41635,"vw":55.08518},{"c":55.19,"h":55.2558,"l":54.98,"n":221,"o":55.2558,"t":"2026-05-27T04:00:00Z","v":100342,"vw":55.174046},{"c":55.54,"h":55.61,"l":55.1,"n":113,"o":55.11,"t":"2026-05-28T04:00:00Z","v":32035,"vw":55.296763},{"c":55.8896,"h":55.95,"l":55.75,"n":107,"o":55.8009,"t":"2026-05-29T04:00:00Z","v":20434,"vw":55.86169},{"c":56.18,"h":56.335,"l":55.86,"n":140,"o":55.86,"t":"2026-06-01T04:00:00Z","v":75033,"vw":56.120137},{"c":56.315,"h":56.34,"l":56.04,"n":151,"o":56.3,"t":"2026-06-02T04:00:00Z","v":36959,"vw":56.267876},{"c":55.87,"h":56.24,"l":55.8,"n":141,"o":56.24,"t":"2026-06-03T04:00:00Z","v":26461,"vw":55.942777},{"c":55.93,"h":56.11,"l":55.59,"n":81,"o":55.59,"t":"2026-06-04T04:00:00Z","v":11510,"vw":55.935637},{"c":54.1418,"h":55.57,"l":54.02,"n":137,"o":55.57,"t":"2026-06-05T04:00:00Z","v":27064,"vw":54.539737},{"c":54.25,"h":54.71,"l":54.23,"n":248,"o":54.71,"t":"2026-06-08T04:00:00Z","v":90174,"vw":54.497036},{"c":54.07,"h":54.855,"l":52.86,"n":106,"o":54.8,"t":"2026-06-09T04:00:00Z","v":86047,"vw":53.512726},{"c":53.21,"h":54.24,"l":53.191,"n":69,"o":54.18,"t":"2026-06-10T04:00:00Z","v":12150,"vw":53.725179},{"c":54.33,"h":54.4999,"l":53.42,"n":133,"o":53.42,"t":"2026-06-11T04:00:00Z","v":31259,"vw":54.17779},{"c":54.664,"h":54.86,"l":54.35,"n":113,"o":54.44,"t":"2026-06-12T04:00:00Z","v":37893,"vw":54.609255},{"c":55.76,"h":55.9278,"l":55.685,"n":83,"o":55.69,"t":"2026-06-15T04:00:00Z","v":18495,"vw":55.832387},{"c":55.21,"h":55.905,"l":55.21,"n":135,"o":55.75,"t":"2026-06-16T04:00:00Z","v":20364,"vw":55.491228},{"c":54.5523,"h":55.449,"l":54.46,"n":82,"o":55.39,"t":"2026-06-17T04:00:00Z","v":22342,"vw":55.061153},{"c":55.3957,"h":55.415,"l":55.09,"n":97,"o":55.23,"t":"2026-06-18T04:00:00Z","v":20593,"vw":55.299935},{"c":55.2241,"h":55.68,"l":55.1,"n":100,"o":55.34,"t":"2026-06-22T04:00:00Z","v":10577,"vw":55.318119},{"c":54.2921,"h":54.56,"l":54.1617,"n":103,"o":54.22,"t":"2026-06-23T04:00:00Z","v":11006,"vw":54.382713},{"c":54.097,"h":54.63,"l":53.98,"n":108,"o":54.25,"t":"2026-06-24T04:00:00Z","v":11978,"vw":54.260977},{"c":53.94,"h":54.78,"l":53.93,"n":122,"o":54.78,"t":"2026-06-25T04:00:00Z","v":24141,"vw":54.111278},{"c":53.6,"h":54.23,"l":53.6,"n":111,"o":53.64,"t":"2026-06-26T04:00:00Z","v":23680,"vw":53.975859},{"c":54.75,"h":54.78,"l":54.31,"n":78,"o":54.31,"t":"2026-06-29T04:00:00Z","v":7190,"vw":54.671591},{"c":55.31,"h":55.425,"l":54.69,"n":124,"o":54.69,"t":"2026-06-30T04:00:00Z","v":19773,"vw":55.178852},{"c":55.03,"h":55.4,"l":54.96,"n":138,"o":55.05,"t":"2026-07-01T04:00:00Z","v":86452,"vw":55.251066},{"c":54.814,"h":55.45,"l":54.47,"n":102,"o":55.28,"t":"2026-07-02T04:00:00Z","v":17884,"vw":54.943841},{"c":55.18,"h":55.28,"l":54.99,"n":116,"o":54.99,"t":"2026-07-06T04:00:00Z","v":18696,"vw":55.223203},{"c":54.88,"h":55.02,"l":54.67,"n":169,"o":55.01,"t":"2026-07-07T04:00:00Z","v":13081,"vw":54.808453},{"c":54.75,"h":54.755,"l":54.33,"n":77,"o":54.6444,"t":"2026-07-08T04:00:00Z","v":4681,"vw":54.549085},{"c":55.27,"h":55.302,"l":54.95,"n":91,"o":54.96,"t":"2026-07-09T04:00:00Z","v":11130,"vw":55.27554},{"c":55.49,"h":55.56,"l":55.25,"n":69,"o":55.25,"t":"2026-07-10T04:00:00Z","v":5575,"vw":55.427775},{"c":55.01,"h":55.34,"l":54.96,"n":79,"o":55.34,"t":"2026-07-13T04:00:00Z","v":8710,"vw":55.144946},{"c":55.195,"h":55.3037,"l":55.16,"n":372,"o":55.215,"t":"2026-07-14T04:00:00Z","v":33942,"vw":55.238957},{"c":55.23,"h":55.37,"l":54.8146,"n":107,"o":55.37,"t":"2026-07-15T04:00:00Z","v":8628,"vw":55.067324},{"c":54.93,"h":55.11,"l":54.7448,"n":88,"o":54.97,"t":"2026-07-16T04:00:00Z","v":10996,"vw":54.961335},{"c":54.41,"h":54.6945,"l":54.41,"n":79,"o":54.69,"t":"2026-07-17T04:00:00Z","v":6673,"vw":54.534915},{"c":54.34,"h":54.82,"l":54.29,"n":94,"o":54.82,"t":"2026-07-20T04:00:00Z","v":10186,"vw":54.592463},{"c":54.89,"h":54.92,"l":54.5966,"n":107,"o":54.5966,"t":"2026-07-21T04:00:00Z","v":5834,"vw":54.84595},{"c":54.831,"h":54.98,"l":54.75,"n":81,"o":54.75,"t":"2026-07-22T04:00:00Z","v":12460,"vw":54.879537},{"c":54.2425,"h":54.54,"l":54.11,"n":75,"o":54.33,"t":"2026-07-23T04:00:00Z","v":20536,"vw":54.305413},{"c":54.202,"h":54.58,"l":54.1601,"n":73,"o":54.3,"t":"2026-07-24T04:00:00Z","v":8087,"vw":54.320498},{"c":54.15,"h":54.68,"l":53.96,"n":95,"o":54.47,"t":"2026-07-27T04:00:00Z","v":17888,"vw":54.11878},{"c":54.181,"h":54.31,"l":53.7966,"n":118,"o":53.981,"t":"2026-07-28T04:00:00Z","v":19548,"vw":54.17711},{"c":53.3,"h":54.2601,"l":53.3,"n":99,"o":54.12,"t":"2026-07-29T04:00:00Z","v":26027,"vw":53.848082},{"c":54.3,"h":54.3699,"l":53.85,"n":66,"o":53.85,"t":"2026-07-30T04:00:00Z","v":12565,"vw":54.076494},{"c":54.48,"h":54.62,"l":53.98,"n":73,"o":54.45,"t":"2026-07-31T04:00:00Z","v":10809,"vw":54.220065},{"c":55.21,"h":55.3039,"l":54.76,"n":187,"o":54.77,"t":"2026-08-03T04:00:00Z","v":44085,"vw":55.104803},{"c":56.375,"h":56.49,"l":55.48,"n":143,"o":55.48,"t":"2026-08-04T04:00:00Z","v":40587,"vw":56.19804},{"c":56.25,"h":56.72,"l":56.25,"n":166,"o":56.59,"t":"2026-08-05T04:00:00Z","v":25687,"vw":56.463637},{"c":56.16,"h":56.3,"l":56.0838,"n":147,"o":56.24,"t":"2026-08-06T04:00:00Z","v":32799,"vw":56.224652},{"c":56.4869,"h":56.5237,"l":56.33,"n":102,"o":56.33,"t":"2026-08-07T04:00:00Z","v":14012,"vw":56.437889},{"c":56.5,"h":56.63,"l":56.47,"n":151,"o":56.545,"t":"2026-08-10T04:00:00Z","v":12693,"vw":56.531214},{"c":56.44,"h":56.6449,"l":56.39,"n":103,"o":56.575,"t":"2026-08-11T04:00:00Z","v":14473,"vw":56.442833},{"c":56.63,"h":56.7099,"l":56.56,"n":82,"o":56.56,"t":"2026-08-12T04:00:00Z","v":8787,"vw":56.64118},{"c":57.02,"h":57.15,"l":56.86,"n":158,"o":56.86,"t":"2026-08-13T04:00:00Z","v":22464,"vw":57.002912},{"c":57.02,"h":57.14,"l":56.9401,"n":198,"o":57.075,"t":"2026-08-14T04:00:00Z","v":27021,"vw":57.001054},{"c":56.7355,"h":56.98,"l":56.7355,"n":119,"o":56.95,"t":"2026-08-17T04:00:00Z","v":16502,"vw":56.932886},{"c":56.3133,"h":56.505,"l":56.3133,"n":83,"o":56.47,"t":"2026-08-18T04:00:00Z","v":8876,"vw":56.401284},{"c":56.36,"h":56.615,"l":56.36,"n":167,"o":56.54,"t":"2026-08-19T04:00:00Z","v":29149,"vw":56.537945},{"c":55.9488,"h":56.38,"l":55.9488,"n":131,"o":56.27,"t":"2026-08-20T04:00:00Z","v":18679,"vw":56.200844},{"c":56.1801,"h":56.2599,"l":56.13,"n":93,"o":56.13,"t":"2026-08-21T04:00:00Z","v":5583,"vw":56.193481},{"c":55.97,"h":56.055,"l":55.88,"n":121,"o":56.04,"t":"2026-08-24T04:00:00Z","v":8079,"vw":55.961735},{"c":56.1483,"h":56.22,"l":55.94,"n":108,"o":56.22,"t":"2026-08-25T04:00:00Z","v":9665,"vw":56.105321},{"c":56.17,"h":56.32,"l":56.115,"n":74,"o":56.115,"t":"2026-08-26T04:00:00Z","v":4417,"vw":56.208189},{"c":56.58,"h":56.615,"l":56.43,"n":146,"o":56.485,"t":"2026-08-27T04:00:00Z","v":93160,"vw":56.529253},{"c":56.36,"h":56.7839,"l":56.36,"n":86,"o":56.6,"t":"2026-08-28T04:00:00Z","v":8355,"vw":56.469653},{"c":56.259,"h":56.265,"l":56.11,"n":123,"o":56.23,"t":"2026-08-31T04:00:00Z","v":17346,"vw":56.168929},{"c":55.7823,"h":56.02,"l":55.68,"n":158,"o":55.93,"t":"2026-09-01T04:00:00Z","v":31448,"vw":55.786037},{"c":56.0259,"h":56.1155,"l":55.845,"n":87,"o":55.92,"t":"2026-09-02T04:00:00Z","v":14653,"vw":56.040316},{"c":56.6053,"h":56.66,"l":56.3,"n":102,"o":56.33,"t":"2026-09-03T04:00:00Z","v":11765,"vw":56.5611},{"c":56.45,"h":56.5748,"l":56.37,"n":93,"o":56.51,"t":"2026-09-04T04:00:00Z","v":79874,"vw":56.413579},{"c":56.14,"h":56.3101,"l":56.13,"n":84,"o":56.2852,"t":"2026-09-08T04:00:00Z","v":11014,"vw":56.22731},{"c":55.9524,"h":56.07,"l":55.91,"n":88,"o":55.97,"t":"2026-09-09T04:00:00Z","v":6502,"vw":55.994701},{"c":55.55,"h":55.78,"l":55.53,"n":84,"o":55.63,"t":"2026-09-10T04:00:00Z","v":8451,"vw":55.653774},{"c":56.0402,"h":56.1168,"l":55.9923,"n":95,"o":56.07,"t":"2026-09-11T04:00:00Z","v":11001,"vw":56.053647},{"c":55.72,"h":55.97,"l":55.601,"n":108,"o":55.601,"t":"2026-09-14T04:00:00Z","v":12666,"vw":55.803201},{"c":55.5071,"h":55.68,"l":55.48,"n":131,"o":55.67,"t":"2026-09-15T04:00:00Z","v":12501,"vw":55.550206},{"c":55.2606,"h":55.78,"l":55.01,"n":136,"o":55.665,"t":"2026-09-16T04:00:00Z","v":16731,"vw":55.348195},{"c":55.86,"h":55.92,"l":55.73,"n":92,"o":55.92,"t":"2026-09-17T04:00:00Z","v":9418,"vw":55.850564},{"c":55.9256,"h":55.93,"l":55.68,"n":117,"o":55.93,"t":"2026-09-18T04:00:00Z","v":13725,"vw":55.813582},{"c":56.793,"h":56.8345,"l":56.2,"n":93,"o":56.24,"t":"2026-09-21T04:00:00Z","v":15916,"vw":56.392488},{"c":56.7805,"h":56.87,"l":56.7001,"n":146,"o":56.87,"t":"2026-09-22T04:00:00Z","v":13832,"vw":56.784475},{"c":56.4022,"h":56.4999,"l":56.37,"n":147,"o":56.49,"t":"2026-09-23T04:00:00Z","v":23217,"vw":56.446881},{"c":56.4071,"h":56.4399,"l":56.13,"n":105,"o":56.13,"t":"2026-09-24T04:00:00Z","v":8866,"vw":56.325815},{"c":56.6846,"h":56.73,"l":56.4101,"n":133,"o":56.44,"t":"2026-09-25T04:00:00Z","v":401341,"vw":56.643115},{"c":56.1984,"h":56.45,"l":56.12,"n":128,"o":56.4,"t":"2026-09-28T04:00:00Z","v":22213,"vw":56.220076},{"c":56.145,"h":56.215,"l":56.0114,"n":168,"o":56.215,"t":"2026-09-29T04:00:00Z","v":26894,"vw":56.123507},{"c":56.08,"h":56.44,"l":56.08,"n":100,"o":56.44,"t":"2026-09-30T04:00:00Z","v":18212,"vw":56.274225},{"c":56.17,"h":56.32,"l":55.8201,"n":157,"o":56.16,"t":"2026-10-01T04:00:00Z","v":135987,"vw":56.098661},{"c":56.573,"h":56.76,"l":56.48,"n":167,"o":56.64,"t":"2026-10-02T04:00:00Z","v":39207,"vw":56.604734},{"c":56.8931,"h":57.0164,"l":56.7592,"n":80,"o":56.7696,"t":"2026-10-05T04:00:00Z","v":8864,"vw":56.850145},{"c":57.2,"h":57.375,"l":57.17,"n":100,"o":57.17,"t":"2026-10-06T04:00:00Z","v":8456,"vw":57.281593},{"c":56.98,"h":57.06,"l":56.795,"n":86,"o":56.91,"t":"2026-10-07T04:00:00Z","v":9208,"vw":57.004292},{"c":56.8004,"h":56.9631,"l":56.71,"n":86,"o":56.76,"t":"2026-10-08T04:00:00Z","v":18978,"vw":56.818972},{"c":57.1834,"h":57.2399,"l":56.9438,"n":82,"o":56.95,"t":"2026-10-09T04:00:00Z","v":7797,"vw":57.110074},{"c":57.1229,"h":57.18,"l":57.06,"n":155,"o":57.11,"t":"2026-10-12T04:00:00Z","v":23907,"vw":57.129524},{"c":57.1286,"h":57.19,"l":57,"n":73,"o":57.01,"t":"2026-10-13T04:00:00Z","v":5522,"vw":57.086411},{"c":56.49,"h":56.895,"l":56.35,"n":241,"o":56.895,"t":"2026-10-14T04:00:00Z","v":18802,"vw":56.413865},{"c":56.67,"h":56.7162,"l":56.25,"n":115,"o":56.25,"t":"2026-10-15T04:00:00Z","v":22122,"vw":56.527414},{"c":56.0885,"h":56.64,"l":55.9,"n":76,"o":56.64,"t":"2026-10-16T04:00:00Z","v":16871,"vw":56.239952},{"c":56.24,"h":56.535,"l":56.24,"n":109,"o":56.36,"t":"2026-10-19T04:00:00Z","v":13846,"vw":56.356803},{"c":56.45,"h":56.693,"l":56.2,"n":104,"o":56.2,"t":"2026-10-20T04:00:00Z","v":10365,"vw":56.448006},{"c":56.8826,"h":56.95,"l":56.65,"n":73,"o":56.65,"t":"2026-10-21T04:00:00Z","v":7525,"vw":56.800869},{"c":56.22,"h":56.42,"l":56.09,"n":132,"o":56.42,"t":"2026-10-22T04:00:00Z","v":18970,"vw":56.240794}],"volatilityBars":[{"c":56.2,"h":56.26,"l":56.2,"n":18,"o":56.24,"t":"2026-09-21T13:30:00Z","v":9598,"vw":56.244802},{"c":56.43,"h":56.43,"l":56.43,"n":1,"o":56.43,"t":"2026-09-21T14:45:00Z","v":114,"vw":56.43},{"c":56.56,"h":56.56,"l":56.535,"n":3,"o":56.5499,"t":"2026-09-21T15:15:00Z","v":581,"vw":56.543945},{"c":56.55,"h":56.55,"l":56.5,"n":5,"o":56.525,"t":"2026-09-21T15:30:00Z","v":1957,"vw":56.537356},{"c":56.5701,"h":56.5701,"l":56.5701,"n":1,"o":56.5701,"t":"2026-09-21T15:45:00Z","v":381,"vw":56.5701},{"c":56.7046,"h":56.7046,"l":56.7046,"n":1,"o":56.7046,"t":"2026-09-21T17:30:00Z","v":100,"vw":56.7046},{"c":56.7599,"h":56.7599,"l":56.7599,"n":1,"o":56.7599,"t":"2026-09-21T18:00:00Z","v":176,"vw":56.7599},{"c":56.78,"h":56.78,"l":56.78,"n":4,"o":56.78,"t":"2026-09-21T18:30:00Z","v":1796,"vw":56.78},{"c":56.8345,"h":56.8345,"l":56.8345,"n":1,"o":56.8345,"t":"2026-09-21T18:45:00Z","v":109,"vw":56.8345},{"c":56.87,"h":56.87,"l":56.87,"n":8,"o":56.87,"t":"2026-09-22T13:30:00Z","v":1819,"vw":56.87},{"c":56.81,"h":56.81,"l":56.81,"n":5,"o":56.81,"t":"2026-09-22T13:45:00Z","v":1371,"vw":56.81},{"c":56.74,"h":56.78,"l":56.74,"n":32,"o":56.77,"t":"2026-09-22T14:15:00Z","v":3801,"vw":56.771827},{"c":56.72,"h":56.78,"l":56.72,"n":9,"o":56.765,"t":"2026-09-22T14:30:00Z","v":2395,"vw":56.742454},{"c":56.77,"h":56.77,"l":56.745,"n":3,"o":56.745,"t":"2026-09-22T15:00:00Z","v":338,"vw":56.757092},{"c":56.7001,"h":56.7101,"l":56.7001,"n":3,"o":56.7101,"t":"2026-09-22T16:15:00Z","v":432,"vw":56.705088},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-09-22T17:00:00Z","v":170,"vw":56.75},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-09-22T17:15:00Z","v":475,"vw":56.76},{"c":56.81,"h":56.81,"l":56.81,"n":4,"o":56.81,"t":"2026-09-22T17:45:00Z","v":498,"vw":56.81},{"c":56.7901,"h":56.8,"l":56.79,"n":3,"o":56.8,"t":"2026-09-22T18:45:00Z","v":447,"vw":56.793723},{"c":56.8,"h":56.8,"l":56.78,"n":7,"o":56.79,"t":"2026-09-22T19:15:00Z","v":743,"vw":56.792597},{"c":56.48,"h":56.49,"l":56.48,"n":5,"o":56.49,"t":"2026-09-23T15:45:00Z","v":1555,"vw":56.488032},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-09-23T16:15:00Z","v":372,"vw":56.49},{"c":56.398,"h":56.44,"l":56.37,"n":7,"o":56.44,"t":"2026-09-23T16:45:00Z","v":1305,"vw":56.410413},{"c":56.4601,"h":56.4601,"l":56.4601,"n":1,"o":56.4601,"t":"2026-09-23T18:00:00Z","v":672,"vw":56.4601},{"c":56.4999,"h":56.4999,"l":56.4834,"n":2,"o":56.4834,"t":"2026-09-23T18:15:00Z","v":587,"vw":56.494981},{"c":56.469,"h":56.469,"l":56.43,"n":58,"o":56.44,"t":"2026-09-23T18:30:00Z","v":14843,"vw":56.446618},{"c":56.44,"h":56.445,"l":56.44,"n":4,"o":56.445,"t":"2026-09-23T18:45:00Z","v":546,"vw":56.441279},{"c":56.42,"h":56.46,"l":56.42,"n":4,"o":56.46,"t":"2026-09-23T19:00:00Z","v":574,"vw":56.427707},{"c":56.4001,"h":56.4001,"l":56.4001,"n":1,"o":56.4001,"t":"2026-09-23T19:15:00Z","v":284,"vw":56.4001},{"c":56.445,"h":56.445,"l":56.4036,"n":7,"o":56.41,"t":"2026-09-23T19:30:00Z","v":1219,"vw":56.412586},{"c":56.15,"h":56.15,"l":56.13,"n":6,"o":56.13,"t":"2026-09-24T13:30:00Z","v":547,"vw":56.133731},{"c":56.3101,"h":56.3101,"l":56.3101,"n":2,"o":56.3101,"t":"2026-09-24T14:15:00Z","v":101,"vw":56.3101},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-09-24T15:15:00Z","v":339,"vw":56.16},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-09-24T15:30:00Z","v":267,"vw":56.14},{"c":56.18,"h":56.2,"l":56.18,"n":5,"o":56.1801,"t":"2026-09-24T15:45:00Z","v":810,"vw":56.185222},{"c":56.1674,"h":56.1674,"l":56.15,"n":5,"o":56.15,"t":"2026-09-24T16:00:00Z","v":405,"vw":56.161695},{"c":56.4,"h":56.4,"l":56.22,"n":6,"o":56.22,"t":"2026-09-24T16:15:00Z","v":600,"vw":56.317907},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-09-24T17:00:00Z","v":618,"vw":56.42},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-09-24T17:15:00Z","v":1560,"vw":56.41},{"c":56.375,"h":56.375,"l":56.375,"n":1,"o":56.375,"t":"2026-09-24T18:15:00Z","v":212,"vw":56.375},{"c":56.4046,"h":56.4046,"l":56.4046,"n":1,"o":56.4046,"t":"2026-09-24T18:30:00Z","v":162,"vw":56.4046},{"c":56.4,"h":56.4001,"l":56.4,"n":14,"o":56.4,"t":"2026-09-24T18:45:00Z","v":1892,"vw":56.40005},{"c":56.4399,"h":56.4399,"l":56.4399,"n":1,"o":56.4399,"t":"2026-09-24T19:30:00Z","v":179,"vw":56.4399},{"c":56.4284,"h":56.4284,"l":56.4284,"n":2,"o":56.4284,"t":"2026-09-24T19:45:00Z","v":256,"vw":56.4284},{"c":56.545,"h":56.545,"l":56.44,"n":8,"o":56.44,"t":"2026-09-25T13:30:00Z","v":841,"vw":56.495066},{"c":56.595,"h":56.595,"l":56.595,"n":2,"o":56.595,"t":"2026-09-25T14:00:00Z","v":924,"vw":56.595},{"c":56.4101,"h":56.4101,"l":56.4101,"n":1,"o":56.4101,"t":"2026-09-25T14:45:00Z","v":200,"vw":56.4101},{"c":56.505,"h":56.505,"l":56.4952,"n":2,"o":56.4952,"t":"2026-09-25T15:00:00Z","v":775,"vw":56.499436},{"c":56.505,"h":56.54,"l":56.505,"n":12,"o":56.54,"t":"2026-09-25T15:15:00Z","v":1914,"vw":56.529776},{"c":56.48,"h":56.4801,"l":56.48,"n":4,"o":56.4801,"t":"2026-09-25T15:30:00Z","v":965,"vw":56.480088},{"c":56.5501,"h":56.5501,"l":56.46,"n":2,"o":56.46,"t":"2026-09-25T15:45:00Z","v":530,"vw":56.50335},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-09-25T16:30:00Z","v":131,"vw":56.65},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-09-25T16:45:00Z","v":598,"vw":56.64},{"c":56.6362,"h":56.6362,"l":56.6362,"n":1,"o":56.6362,"t":"2026-09-25T17:00:00Z","v":100,"vw":56.6362},{"c":56.635,"h":56.635,"l":56.635,"n":1,"o":56.635,"t":"2026-09-25T19:00:00Z","v":273,"vw":56.635},{"c":56.6499,"h":56.65,"l":56.6499,"n":2,"o":56.65,"t":"2026-09-25T19:15:00Z","v":758,"vw":56.64995},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-09-25T19:30:00Z","v":302352,"vw":56.62},{"c":56.73,"h":56.73,"l":56.73,"n":2,"o":56.73,"t":"2026-09-25T19:45:00Z","v":88901,"vw":56.73},{"c":56.4,"h":56.4,"l":56.4,"n":5,"o":56.4,"t":"2026-09-28T13:30:00Z","v":590,"vw":56.4},{"c":56.355,"h":56.355,"l":56.355,"n":1,"o":56.355,"t":"2026-09-28T14:00:00Z","v":798,"vw":56.355},{"c":56.275,"h":56.275,"l":56.275,"n":1,"o":56.275,"t":"2026-09-28T14:30:00Z","v":115,"vw":56.275},{"c":56.12,"h":56.14,"l":56.12,"n":15,"o":56.14,"t":"2026-09-28T14:45:00Z","v":11347,"vw":56.139707},{"c":56.155,"h":56.155,"l":56.1301,"n":7,"o":56.1501,"t":"2026-09-28T15:15:00Z","v":835,"vw":56.142889},{"c":56.45,"h":56.45,"l":56.27,"n":6,"o":56.27,"t":"2026-09-28T16:15:00Z","v":749,"vw":56.32547},{"c":56.34,"h":56.43,"l":56.34,"n":13,"o":56.43,"t":"2026-09-28T16:30:00Z","v":1459,"vw":56.363229},{"c":56.3,"h":56.32,"l":56.3,"n":2,"o":56.32,"t":"2026-09-28T16:45:00Z","v":406,"vw":56.315074},{"c":56.32,"h":56.32,"l":56.32,"n":4,"o":56.32,"t":"2026-09-28T17:00:00Z","v":796,"vw":56.32},{"c":56.335,"h":56.335,"l":56.335,"n":1,"o":56.335,"t":"2026-09-28T17:15:00Z","v":179,"vw":56.335},{"c":56.3254,"h":56.3254,"l":56.31,"n":2,"o":56.31,"t":"2026-09-28T17:30:00Z","v":625,"vw":56.313696},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-09-28T17:45:00Z","v":1501,"vw":56.33},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-09-28T18:00:00Z","v":200,"vw":56.38},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-09-28T18:30:00Z","v":226,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-09-28T18:45:00Z","v":937,"vw":56.31},{"c":56.205,"h":56.205,"l":56.205,"n":1,"o":56.205,"t":"2026-09-28T19:30:00Z","v":153,"vw":56.205},{"c":56.2,"h":56.2348,"l":56.2,"n":3,"o":56.2348,"t":"2026-09-28T19:45:00Z","v":470,"vw":56.213994},{"c":56.215,"h":56.215,"l":56.215,"n":1,"o":56.215,"t":"2026-09-29T14:15:00Z","v":250,"vw":56.215},{"c":56.17,"h":56.17,"l":56.17,"n":2,"o":56.17,"t":"2026-09-29T14:45:00Z","v":2631,"vw":56.17},{"c":56.12,"h":56.145,"l":56.12,"n":6,"o":56.14,"t":"2026-09-29T15:00:00Z","v":1006,"vw":56.13827},{"c":56.05,"h":56.05,"l":56.0401,"n":3,"o":56.0401,"t":"2026-09-29T15:15:00Z","v":1231,"vw":56.041775},{"c":56.06,"h":56.06,"l":56.06,"n":7,"o":56.06,"t":"2026-09-29T16:00:00Z","v":700,"vw":56.06},{"c":56.08,"h":56.08,"l":56.08,"n":10,"o":56.08,"t":"2026-09-29T16:15:00Z","v":3000,"vw":56.08},{"c":56.015,"h":56.015,"l":56.0114,"n":3,"o":56.0114,"t":"2026-09-29T16:45:00Z","v":359,"vw":56.0132},{"c":56.08,"h":56.1,"l":56.08,"n":7,"o":56.1,"t":"2026-09-29T18:30:00Z","v":885,"vw":56.083373},{"c":56.11,"h":56.17,"l":56.11,"n":17,"o":56.16,"t":"2026-09-29T19:00:00Z","v":8851,"vw":56.126575},{"c":56.165,"h":56.17,"l":56.16,"n":9,"o":56.17,"t":"2026-09-29T19:15:00Z","v":900,"vw":56.165},{"c":56.135,"h":56.17,"l":56.13,"n":33,"o":56.14,"t":"2026-09-29T19:30:00Z","v":4426,"vw":56.142371},{"c":56.145,"h":56.17,"l":56.14,"n":6,"o":56.16,"t":"2026-09-29T19:45:00Z","v":1127,"vw":56.160623},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-09-30T14:00:00Z","v":454,"vw":56.44},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-09-30T15:45:00Z","v":100,"vw":56.35},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-09-30T16:00:00Z","v":1250,"vw":56.39},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-09-30T16:30:00Z","v":5447,"vw":56.34},{"c":56.35,"h":56.35,"l":56.3301,"n":2,"o":56.3301,"t":"2026-09-30T16:45:00Z","v":430,"vw":56.336718},{"c":56.36,"h":56.3934,"l":56.36,"n":6,"o":56.39,"t":"2026-09-30T17:00:00Z","v":1446,"vw":56.388974},{"c":56.265,"h":56.265,"l":56.26,"n":6,"o":56.26,"t":"2026-09-30T17:15:00Z","v":521,"vw":56.26375},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-09-30T17:45:00Z","v":238,"vw":56.34},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-09-30T18:15:00Z","v":431,"vw":56.28},{"c":56.24,"h":56.24,"l":56.24,"n":1,"o":56.24,"t":"2026-09-30T18:30:00Z","v":280,"vw":56.24},{"c":56.2999,"h":56.2999,"l":56.27,"n":2,"o":56.27,"t":"2026-09-30T19:00:00Z","v":1158,"vw":56.289753},{"c":56.275,"h":56.275,"l":56.25,"n":2,"o":56.25,"t":"2026-09-30T19:15:00Z","v":301,"vw":56.258389},{"c":56.27,"h":56.27,"l":56.27,"n":2,"o":56.27,"t":"2026-09-30T19:30:00Z","v":142,"vw":56.27},{"c":56.08,"h":56.21,"l":56.08,"n":18,"o":56.21,"t":"2026-09-30T19:45:00Z","v":5117,"vw":56.118601},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-01T13:30:00Z","v":100,"vw":56.16},{"c":55.91,"h":55.91,"l":55.91,"n":2,"o":55.91,"t":"2026-10-01T14:15:00Z","v":323,"vw":55.91},{"c":55.91,"h":55.91,"l":55.91,"n":1,"o":55.91,"t":"2026-10-01T14:45:00Z","v":326,"vw":55.91},{"c":55.8772,"h":55.8772,"l":55.8772,"n":2,"o":55.8772,"t":"2026-10-01T15:30:00Z","v":282,"vw":55.8772},{"c":55.8201,"h":55.8201,"l":55.8201,"n":1,"o":55.8201,"t":"2026-10-01T15:45:00Z","v":126,"vw":55.8201},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-01T16:15:00Z","v":2845,"vw":56.01},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-10-01T16:30:00Z","v":31656,"vw":56.04},{"c":55.96,"h":56.04,"l":55.96,"n":6,"o":56.03,"t":"2026-10-01T16:45:00Z","v":1309,"vw":55.975638},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-01T17:00:00Z","v":42668,"vw":56},{"c":56.155,"h":56.18,"l":56.06,"n":10,"o":56.06,"t":"2026-10-01T17:15:00Z","v":2868,"vw":56.145402},{"c":56.22,"h":56.25,"l":56.18,"n":19,"o":56.18,"t":"2026-10-01T17:30:00Z","v":39089,"vw":56.220091},{"c":56.1301,"h":56.1301,"l":56.1301,"n":1,"o":56.1301,"t":"2026-10-01T18:00:00Z","v":241,"vw":56.1301},{"c":56.25,"h":56.25,"l":56.23,"n":5,"o":56.23,"t":"2026-10-01T18:45:00Z","v":2614,"vw":56.239813},{"c":56.2399,"h":56.2399,"l":56.2399,"n":1,"o":56.2399,"t":"2026-10-01T19:00:00Z","v":344,"vw":56.2399},{"c":56.24,"h":56.25,"l":56.23,"n":8,"o":56.25,"t":"2026-10-01T19:15:00Z","v":1412,"vw":56.242154},{"c":56.26,"h":56.26,"l":56.23,"n":18,"o":56.26,"t":"2026-10-01T19:30:00Z","v":6539,"vw":56.254877},{"c":56.17,"h":56.32,"l":56.17,"n":8,"o":56.245,"t":"2026-10-01T19:45:00Z","v":1394,"vw":56.253404},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-02T13:30:00Z","v":871,"vw":56.64},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-02T14:00:00Z","v":4802,"vw":56.73},{"c":56.75,"h":56.76,"l":56.735,"n":8,"o":56.735,"t":"2026-10-02T14:30:00Z","v":1342,"vw":56.756608},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-02T14:45:00Z","v":180,"vw":56.73},{"c":56.5454,"h":56.69,"l":56.5454,"n":4,"o":56.68,"t":"2026-10-02T15:00:00Z","v":7621,"vw":56.685042},{"c":56.48,"h":56.48,"l":56.48,"n":4,"o":56.48,"t":"2026-10-02T15:15:00Z","v":1335,"vw":56.48},{"c":56.55,"h":56.55,"l":56.55,"n":4,"o":56.55,"t":"2026-10-02T15:30:00Z","v":2202,"vw":56.55},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-10-02T15:45:00Z","v":490,"vw":56.55},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-02T16:15:00Z","v":2148,"vw":56.56},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-02T16:30:00Z","v":200,"vw":56.55},{"c":56.57,"h":56.58,"l":56.55,"n":4,"o":56.58,"t":"2026-10-02T16:45:00Z","v":1161,"vw":56.568642},{"c":56.555,"h":56.555,"l":56.555,"n":1,"o":56.555,"t":"2026-10-02T17:00:00Z","v":475,"vw":56.555},{"c":56.56,"h":56.58,"l":56.55,"n":11,"o":56.56,"t":"2026-10-02T17:15:00Z","v":2100,"vw":56.555267},{"c":56.5,"h":56.54,"l":56.491,"n":33,"o":56.5,"t":"2026-10-02T17:30:00Z","v":4800,"vw":56.498096},{"c":56.5401,"h":56.56,"l":56.54,"n":7,"o":56.56,"t":"2026-10-02T18:45:00Z","v":4093,"vw":56.549696},{"c":56.5699,"h":56.5699,"l":56.5699,"n":2,"o":56.5699,"t":"2026-10-02T19:00:00Z","v":590,"vw":56.5699},{"c":56.5403,"h":56.575,"l":56.5403,"n":2,"o":56.575,"t":"2026-10-02T19:15:00Z","v":2650,"vw":56.544883},{"c":56.585,"h":56.585,"l":56.585,"n":2,"o":56.585,"t":"2026-10-02T19:30:00Z","v":348,"vw":56.585},{"c":56.7592,"h":56.7696,"l":56.7592,"n":2,"o":56.7696,"t":"2026-10-05T14:30:00Z","v":988,"vw":56.761063},{"c":56.765,"h":56.765,"l":56.765,"n":1,"o":56.765,"t":"2026-10-05T15:00:00Z","v":256,"vw":56.765},{"c":56.8,"h":56.8,"l":56.775,"n":5,"o":56.775,"t":"2026-10-05T15:15:00Z","v":616,"vw":56.781952},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-05T15:30:00Z","v":2516,"vw":56.83},{"c":56.83,"h":56.83,"l":56.8,"n":5,"o":56.8,"t":"2026-10-05T16:15:00Z","v":340,"vw":56.810924},{"c":56.8716,"h":56.895,"l":56.8716,"n":2,"o":56.895,"t":"2026-10-05T17:30:00Z","v":1850,"vw":56.877292},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-05T18:00:00Z","v":205,"vw":56.92},{"c":56.945,"h":56.956,"l":56.945,"n":6,"o":56.9499,"t":"2026-10-05T18:15:00Z","v":1157,"vw":56.950438},{"c":56.9641,"h":56.9641,"l":56.9641,"n":1,"o":56.9641,"t":"2026-10-05T18:45:00Z","v":100,"vw":56.9641},{"c":57.0164,"h":57.0164,"l":57.0164,"n":1,"o":57.0164,"t":"2026-10-05T19:30:00Z","v":139,"vw":57.0164},{"c":57.195,"h":57.195,"l":57.17,"n":7,"o":57.17,"t":"2026-10-06T13:30:00Z","v":463,"vw":57.180275},{"c":57.255,"h":57.255,"l":57.255,"n":1,"o":57.255,"t":"2026-10-06T13:45:00Z","v":450,"vw":57.255},{"c":57.3699,"h":57.3699,"l":57.3699,"n":1,"o":57.3699,"t":"2026-10-06T14:00:00Z","v":150,"vw":57.3699},{"c":57.2372,"h":57.295,"l":57.2372,"n":3,"o":57.295,"t":"2026-10-06T14:15:00Z","v":584,"vw":57.272195},{"c":57.235,"h":57.235,"l":57.235,"n":1,"o":57.235,"t":"2026-10-06T14:30:00Z","v":125,"vw":57.235},{"c":57.3439,"h":57.3439,"l":57.3439,"n":1,"o":57.3439,"t":"2026-10-06T14:45:00Z","v":100,"vw":57.3439},{"c":57.375,"h":57.375,"l":57.375,"n":1,"o":57.375,"t":"2026-10-06T15:00:00Z","v":248,"vw":57.375},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-06T15:30:00Z","v":401,"vw":57.35},{"c":57.375,"h":57.375,"l":57.375,"n":1,"o":57.375,"t":"2026-10-06T15:45:00Z","v":310,"vw":57.375},{"c":57.3295,"h":57.3295,"l":57.3295,"n":2,"o":57.3295,"t":"2026-10-06T16:15:00Z","v":142,"vw":57.3295},{"c":57.2801,"h":57.2801,"l":57.2801,"n":1,"o":57.2801,"t":"2026-10-06T16:45:00Z","v":139,"vw":57.2801},{"c":57.2655,"h":57.28,"l":57.2655,"n":4,"o":57.28,"t":"2026-10-06T17:30:00Z","v":2284,"vw":57.279277},{"c":57.26,"h":57.26,"l":57.26,"n":5,"o":57.26,"t":"2026-10-06T18:30:00Z","v":539,"vw":57.26},{"c":57.28,"h":57.3,"l":57.2501,"n":6,"o":57.3,"t":"2026-10-06T18:45:00Z","v":1256,"vw":57.273121},{"c":57.2785,"h":57.2785,"l":57.2785,"n":1,"o":57.2785,"t":"2026-10-06T19:15:00Z","v":146,"vw":57.2785},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-10-06T20:00:00Z","v":102,"vw":57.2},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-07T13:30:00Z","v":170,"vw":56.91},{"c":56.845,"h":56.845,"l":56.845,"n":1,"o":56.845,"t":"2026-10-07T13:45:00Z","v":163,"vw":56.845},{"c":56.8488,"h":56.8488,"l":56.8488,"n":1,"o":56.8488,"t":"2026-10-07T14:15:00Z","v":138,"vw":56.8488},{"c":56.795,"h":56.795,"l":56.795,"n":1,"o":56.795,"t":"2026-10-07T14:45:00Z","v":144,"vw":56.795},{"c":56.9764,"h":56.9764,"l":56.9764,"n":1,"o":56.9764,"t":"2026-10-07T16:00:00Z","v":249,"vw":56.9764},{"c":57,"h":57,"l":56.96,"n":3,"o":56.96,"t":"2026-10-07T16:15:00Z","v":2387,"vw":56.984543},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-07T17:00:00Z","v":200,"vw":57.04},{"c":57.06,"h":57.06,"l":57.05,"n":3,"o":57.05,"t":"2026-10-07T17:15:00Z","v":300,"vw":57.056667},{"c":57.02,"h":57.05,"l":57.02,"n":8,"o":57.05,"t":"2026-10-07T17:30:00Z","v":2464,"vw":57.041153},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-07T18:15:00Z","v":146,"vw":57.04},{"c":57.0303,"h":57.0599,"l":57.0303,"n":4,"o":57.0436,"t":"2026-10-07T18:45:00Z","v":507,"vw":57.045096},{"c":57.0138,"h":57.02,"l":57.0138,"n":6,"o":57.02,"t":"2026-10-07T19:00:00Z","v":897,"vw":57.018638},{"c":56.9901,"h":57,"l":56.99,"n":4,"o":57,"t":"2026-10-07T19:15:00Z","v":371,"vw":56.994563},{"c":57.005,"h":57.005,"l":57.005,"n":1,"o":57.005,"t":"2026-10-07T19:30:00Z","v":217,"vw":57.005},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-07T19:45:00Z","v":100,"vw":56.99},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-07T20:00:00Z","v":103,"vw":56.98},{"c":56.81,"h":56.81,"l":56.76,"n":6,"o":56.76,"t":"2026-10-08T13:30:00Z","v":1324,"vw":56.777453},{"c":56.875,"h":56.875,"l":56.85,"n":8,"o":56.865,"t":"2026-10-08T13:45:00Z","v":6892,"vw":56.857587},{"c":56.9631,"h":56.9631,"l":56.9631,"n":1,"o":56.9631,"t":"2026-10-08T14:15:00Z","v":122,"vw":56.9631},{"c":56.915,"h":56.935,"l":56.915,"n":2,"o":56.935,"t":"2026-10-08T14:30:00Z","v":622,"vw":56.922942},{"c":56.9018,"h":56.9018,"l":56.9018,"n":1,"o":56.9018,"t":"2026-10-08T14:45:00Z","v":308,"vw":56.9018},{"c":56.855,"h":56.855,"l":56.855,"n":2,"o":56.855,"t":"2026-10-08T15:00:00Z","v":661,"vw":56.855},{"c":56.795,"h":56.795,"l":56.795,"n":1,"o":56.795,"t":"2026-10-08T15:15:00Z","v":417,"vw":56.795},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-08T15:45:00Z","v":1148,"vw":56.83},{"c":56.85,"h":56.85,"l":56.78,"n":9,"o":56.79,"t":"2026-10-08T16:00:00Z","v":3178,"vw":56.786962},{"c":56.71,"h":56.77,"l":56.71,"n":6,"o":56.77,"t":"2026-10-08T16:45:00Z","v":573,"vw":56.750632},{"c":56.8248,"h":56.8248,"l":56.76,"n":2,"o":56.76,"t":"2026-10-08T18:15:00Z","v":775,"vw":56.788846},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-10-08T18:30:00Z","v":110,"vw":56.76},{"c":56.7201,"h":56.7201,"l":56.72,"n":2,"o":56.72,"t":"2026-10-08T18:45:00Z","v":288,"vw":56.72005},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-08T19:00:00Z","v":1485,"vw":56.72},{"c":56.751,"h":56.751,"l":56.751,"n":1,"o":56.751,"t":"2026-10-08T19:30:00Z","v":256,"vw":56.751},{"c":56.9438,"h":56.95,"l":56.9438,"n":2,"o":56.95,"t":"2026-10-09T13:45:00Z","v":338,"vw":56.945634},{"c":57.025,"h":57.025,"l":57.015,"n":2,"o":57.015,"t":"2026-10-09T14:15:00Z","v":200,"vw":57.02},{"c":57.015,"h":57.0312,"l":57.015,"n":4,"o":57.0312,"t":"2026-10-09T14:30:00Z","v":876,"vw":57.01854},{"c":57.045,"h":57.045,"l":57.045,"n":1,"o":57.045,"t":"2026-10-09T14:45:00Z","v":525,"vw":57.045},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-09T15:30:00Z","v":315,"vw":57.11},{"c":57.07,"h":57.07,"l":57.07,"n":2,"o":57.07,"t":"2026-10-09T15:45:00Z","v":293,"vw":57.07},{"c":57.12,"h":57.1432,"l":57.12,"n":3,"o":57.1432,"t":"2026-10-09T16:15:00Z","v":910,"vw":57.129259},{"c":57.17,"h":57.1847,"l":57.17,"n":3,"o":57.17,"t":"2026-10-09T17:45:00Z","v":953,"vw":57.172962},{"c":57.21,"h":57.21,"l":57.21,"n":2,"o":57.21,"t":"2026-10-09T18:00:00Z","v":101,"vw":57.21},{"c":57.1705,"h":57.1705,"l":57.1705,"n":1,"o":57.1705,"t":"2026-10-09T18:15:00Z","v":192,"vw":57.1705},{"c":57.2399,"h":57.2399,"l":57.2399,"n":1,"o":57.2399,"t":"2026-10-09T19:00:00Z","v":567,"vw":57.2399},{"c":57.21,"h":57.21,"l":57.21,"n":2,"o":57.21,"t":"2026-10-09T19:30:00Z","v":130,"vw":57.21},{"c":57.16,"h":57.16,"l":57.16,"n":3,"o":57.16,"t":"2026-10-09T19:45:00Z","v":302,"vw":57.16},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-12T14:00:00Z","v":112,"vw":57.11},{"c":57.12,"h":57.135,"l":57.12,"n":11,"o":57.12,"t":"2026-10-12T14:15:00Z","v":2021,"vw":57.12269},{"c":57.14,"h":57.14,"l":57.1197,"n":10,"o":57.12,"t":"2026-10-12T14:45:00Z","v":11396,"vw":57.132557},{"c":57.13,"h":57.14,"l":57.13,"n":5,"o":57.14,"t":"2026-10-12T15:00:00Z","v":552,"vw":57.136176},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-12T16:15:00Z","v":608,"vw":57.18},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-12T16:45:00Z","v":349,"vw":57.1},{"c":57.12,"h":57.13,"l":57.12,"n":15,"o":57.12,"t":"2026-10-12T17:00:00Z","v":6414,"vw":57.127705},{"c":57.1248,"h":57.1248,"l":57.1248,"n":1,"o":57.1248,"t":"2026-10-12T17:15:00Z","v":170,"vw":57.1248},{"c":57.065,"h":57.065,"l":57.06,"n":3,"o":57.06,"t":"2026-10-12T19:15:00Z","v":536,"vw":57.0625},{"c":57.126,"h":57.126,"l":57.126,"n":1,"o":57.126,"t":"2026-10-12T19:45:00Z","v":109,"vw":57.126},{"c":57.19,"h":57.19,"l":57.01,"n":4,"o":57.01,"t":"2026-10-13T13:30:00Z","v":408,"vw":57.095995},{"c":57.16,"h":57.16,"l":57.16,"n":1,"o":57.16,"t":"2026-10-13T13:45:00Z","v":424,"vw":57.16},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-13T15:00:00Z","v":263,"vw":57.02},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-13T15:15:00Z","v":1052,"vw":57},{"c":57.1054,"h":57.1054,"l":57.021,"n":2,"o":57.021,"t":"2026-10-13T18:00:00Z","v":703,"vw":57.04309},{"c":57.105,"h":57.105,"l":57.105,"n":2,"o":57.105,"t":"2026-10-13T18:45:00Z","v":212,"vw":57.105},{"c":57.135,"h":57.1494,"l":57.135,"n":4,"o":57.1484,"t":"2026-10-13T19:00:00Z","v":532,"vw":57.142857},{"c":57.16,"h":57.18,"l":57.16,"n":7,"o":57.18,"t":"2026-10-13T19:30:00Z","v":745,"vw":57.162857},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-13T19:45:00Z","v":263,"vw":57.15},{"c":56.885,"h":56.895,"l":56.885,"n":2,"o":56.895,"t":"2026-10-14T13:30:00Z","v":570,"vw":56.890386},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-14T14:45:00Z","v":521,"vw":56.49},{"c":56.5749,"h":56.5749,"l":56.5749,"n":1,"o":56.5749,"t":"2026-10-14T15:30:00Z","v":300,"vw":56.5749},{"c":56.5401,"h":56.5401,"l":56.54,"n":3,"o":56.54,"t":"2026-10-14T16:00:00Z","v":594,"vw":56.540066},{"c":56.5003,"h":56.52,"l":56.5,"n":8,"o":56.52,"t":"2026-10-14T16:30:00Z","v":2552,"vw":56.505318},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-10-14T17:00:00Z","v":160,"vw":56.525},{"c":56.35,"h":56.35,"l":56.35,"n":166,"o":56.35,"t":"2026-10-14T18:00:00Z","v":11632,"vw":56.35},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-14T18:30:00Z","v":606,"vw":56.35},{"c":56.385,"h":56.385,"l":56.385,"n":1,"o":56.385,"t":"2026-10-14T18:45:00Z","v":258,"vw":56.385},{"c":56.41,"h":56.463,"l":56.41,"n":3,"o":56.463,"t":"2026-10-14T19:15:00Z","v":433,"vw":56.427421},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-14T19:45:00Z","v":400,"vw":56.49},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-15T13:30:00Z","v":352,"vw":56.25},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-15T14:15:00Z","v":315,"vw":56.32},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-15T14:30:00Z","v":305,"vw":56.39},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-15T15:15:00Z","v":126,"vw":56.56},{"c":56.4956,"h":56.5,"l":56.48,"n":3,"o":56.5,"t":"2026-10-15T15:45:00Z","v":2584,"vw":56.490557},{"c":56.45,"h":56.457,"l":56.45,"n":5,"o":56.45,"t":"2026-10-15T16:15:00Z","v":850,"vw":56.452059},{"c":56.4904,"h":56.54,"l":56.49,"n":5,"o":56.54,"t":"2026-10-15T16:45:00Z","v":7035,"vw":56.493978},{"c":56.515,"h":56.515,"l":56.515,"n":1,"o":56.515,"t":"2026-10-15T17:00:00Z","v":1838,"vw":56.515},{"c":56.635,"h":56.635,"l":56.635,"n":2,"o":56.635,"t":"2026-10-15T17:45:00Z","v":233,"vw":56.635},{"c":56.53,"h":56.53,"l":56.53,"n":1,"o":56.53,"t":"2026-10-15T18:00:00Z","v":164,"vw":56.53},{"c":56.53,"h":56.53,"l":56.52,"n":3,"o":56.52,"t":"2026-10-15T18:30:00Z","v":1995,"vw":56.525},{"c":56.6203,"h":56.635,"l":56.62,"n":4,"o":56.635,"t":"2026-10-15T19:00:00Z","v":1844,"vw":56.622234},{"c":56.71,"h":56.7162,"l":56.685,"n":8,"o":56.685,"t":"2026-10-15T19:30:00Z","v":1506,"vw":56.707805},{"c":56.67,"h":56.67,"l":56.65,"n":8,"o":56.65,"t":"2026-10-15T19:45:00Z","v":1378,"vw":56.659122},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-16T14:15:00Z","v":100,"vw":56.64},{"c":56.5366,"h":56.5366,"l":56.5366,"n":1,"o":56.5366,"t":"2026-10-16T15:00:00Z","v":305,"vw":56.5366},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-16T15:45:00Z","v":1000,"vw":56.5},{"c":56.255,"h":56.27,"l":56.24,"n":15,"o":56.27,"t":"2026-10-16T16:45:00Z","v":12593,"vw":56.240947},{"c":56.22,"h":56.22,"l":56.145,"n":3,"o":56.145,"t":"2026-10-16T17:30:00Z","v":655,"vw":56.15645},{"c":56.0962,"h":56.0962,"l":56.0962,"n":3,"o":56.0962,"t":"2026-10-16T17:45:00Z","v":131,"vw":56.0962},{"c":56.109,"h":56.109,"l":56.109,"n":1,"o":56.109,"t":"2026-10-16T18:00:00Z","v":233,"vw":56.109},{"c":55.9001,"h":55.9001,"l":55.9,"n":3,"o":55.9,"t":"2026-10-16T19:00:00Z","v":642,"vw":55.900069},{"c":55.995,"h":55.995,"l":55.995,"n":1,"o":55.995,"t":"2026-10-16T19:30:00Z","v":342,"vw":55.995},{"c":56.37,"h":56.37,"l":56.36,"n":2,"o":56.36,"t":"2026-10-19T13:30:00Z","v":610,"vw":56.362623},{"c":56.43,"h":56.43,"l":56.43,"n":2,"o":56.43,"t":"2026-10-19T14:15:00Z","v":142,"vw":56.43},{"c":56.4383,"h":56.4383,"l":56.43,"n":2,"o":56.43,"t":"2026-10-19T15:00:00Z","v":400,"vw":56.436225},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-19T15:30:00Z","v":548,"vw":56.535},{"c":56.4099,"h":56.4099,"l":56.4099,"n":1,"o":56.4099,"t":"2026-10-19T16:15:00Z","v":919,"vw":56.4099},{"c":56.37,"h":56.38,"l":56.37,"n":5,"o":56.38,"t":"2026-10-19T16:30:00Z","v":498,"vw":56.373576},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-19T16:45:00Z","v":100,"vw":56.33},{"c":56.3599,"h":56.3599,"l":56.3599,"n":1,"o":56.3599,"t":"2026-10-19T17:00:00Z","v":1065,"vw":56.3599},{"c":56.33,"h":56.34,"l":56.33,"n":3,"o":56.3312,"t":"2026-10-19T17:15:00Z","v":369,"vw":56.334213},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-19T17:45:00Z","v":400,"vw":56.3},{"c":56.29,"h":56.3,"l":56.29,"n":6,"o":56.3,"t":"2026-10-19T18:00:00Z","v":580,"vw":56.292381},{"c":56.3401,"h":56.3401,"l":56.34,"n":5,"o":56.34,"t":"2026-10-19T19:15:00Z","v":550,"vw":56.34005},{"c":56.375,"h":56.3902,"l":56.3602,"n":12,"o":56.3602,"t":"2026-10-19T19:30:00Z","v":3561,"vw":56.377419},{"c":56.24,"h":56.29,"l":56.24,"n":7,"o":56.2872,"t":"2026-10-19T19:45:00Z","v":2042,"vw":56.254015},{"c":56.24,"h":56.43,"l":55.5655,"n":17,"o":56.43,"t":"2026-10-19T21:30:00Z","v":1290,"vw":56.163875},{"c":56.259,"h":56.259,"l":56.2,"n":2,"o":56.2,"t":"2026-10-20T13:30:00Z","v":200,"vw":56.2295},{"c":56.32,"h":56.3256,"l":56.205,"n":4,"o":56.205,"t":"2026-10-20T13:45:00Z","v":1360,"vw":56.30147},{"c":56.47,"h":56.47,"l":56.43,"n":4,"o":56.43,"t":"2026-10-20T14:00:00Z","v":820,"vw":56.448169},{"c":56.6001,"h":56.6001,"l":56.6001,"n":2,"o":56.6001,"t":"2026-10-20T14:15:00Z","v":287,"vw":56.6001},{"c":56.693,"h":56.693,"l":56.693,"n":1,"o":56.693,"t":"2026-10-20T14:45:00Z","v":107,"vw":56.693},{"c":56.5001,"h":56.51,"l":56.5,"n":6,"o":56.51,"t":"2026-10-20T15:15:00Z","v":1612,"vw":56.50371},{"c":56.5217,"h":56.5217,"l":56.51,"n":7,"o":56.51,"t":"2026-10-20T15:45:00Z","v":459,"vw":56.51585},{"c":56.5201,"h":56.5201,"l":56.5201,"n":1,"o":56.5201,"t":"2026-10-20T16:30:00Z","v":227,"vw":56.5201},{"c":56.4701,"h":56.4701,"l":56.47,"n":3,"o":56.47,"t":"2026-10-20T16:45:00Z","v":217,"vw":56.47005},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-20T17:15:00Z","v":100,"vw":56.47},{"c":56.52,"h":56.52,"l":56.52,"n":3,"o":56.52,"t":"2026-10-20T17:45:00Z","v":276,"vw":56.52},{"c":56.535,"h":56.535,"l":56.535,"n":2,"o":56.535,"t":"2026-10-20T18:00:00Z","v":205,"vw":56.535},{"c":56.4301,"h":56.4301,"l":56.43,"n":2,"o":56.43,"t":"2026-10-20T19:30:00Z","v":568,"vw":56.43005},{"c":56.45,"h":56.4701,"l":56.45,"n":4,"o":56.47,"t":"2026-10-20T19:45:00Z","v":1256,"vw":56.461073},{"c":56.58,"h":56.58,"l":56.58,"n":3,"o":56.58,"t":"2026-10-20T20:45:00Z","v":1500,"vw":56.58},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-21T13:30:00Z","v":100,"vw":56.65},{"c":56.73,"h":56.73,"l":56.7007,"n":2,"o":56.7007,"t":"2026-10-21T13:45:00Z","v":377,"vw":56.716244},{"c":56.6771,"h":56.6771,"l":56.6771,"n":1,"o":56.6771,"t":"2026-10-21T14:00:00Z","v":240,"vw":56.6771},{"c":56.735,"h":56.735,"l":56.735,"n":1,"o":56.735,"t":"2026-10-21T14:45:00Z","v":110,"vw":56.735},{"c":56.72,"h":56.73,"l":56.71,"n":5,"o":56.72,"t":"2026-10-21T15:00:00Z","v":1448,"vw":56.720741},{"c":56.8399,"h":56.8399,"l":56.8109,"n":2,"o":56.8109,"t":"2026-10-21T15:30:00Z","v":519,"vw":56.820734},{"c":56.8001,"h":56.8001,"l":56.8,"n":3,"o":56.8,"t":"2026-10-21T16:00:00Z","v":1224,"vw":56.80005},{"c":56.8299,"h":56.8398,"l":56.8299,"n":3,"o":56.8398,"t":"2026-10-21T16:15:00Z","v":398,"vw":56.835994},{"c":56.8999,"h":56.8999,"l":56.8999,"n":1,"o":56.8999,"t":"2026-10-21T16:45:00Z","v":439,"vw":56.8999},{"c":56.9399,"h":56.9399,"l":56.9399,"n":1,"o":56.9399,"t":"2026-10-21T17:45:00Z","v":351,"vw":56.9399},{"c":56.95,"h":56.95,"l":56.95,"n":1,"o":56.95,"t":"2026-10-21T18:30:00Z","v":124,"vw":56.95},{"c":56.86,"h":56.86,"l":56.79,"n":6,"o":56.79,"t":"2026-10-21T19:15:00Z","v":933,"vw":56.834716},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-21T19:30:00Z","v":458,"vw":56.84},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-10-21T19:45:00Z","v":100,"vw":56.89},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-21T22:30:00Z","v":100,"vw":56.81},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-22T13:30:00Z","v":108,"vw":56.42},{"c":56.3901,"h":56.3901,"l":56.3901,"n":1,"o":56.3901,"t":"2026-10-22T14:00:00Z","v":128,"vw":56.3901},{"c":56.26,"h":56.3,"l":56.26,"n":4,"o":56.3,"t":"2026-10-22T14:15:00Z","v":701,"vw":56.286},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-22T15:00:00Z","v":100,"vw":56.15},{"c":56.2147,"h":56.2147,"l":56.2147,"n":1,"o":56.2147,"t":"2026-10-22T15:30:00Z","v":294,"vw":56.2147},{"c":56.2113,"h":56.235,"l":56.2113,"n":2,"o":56.235,"t":"2026-10-22T15:45:00Z","v":476,"vw":56.228776},{"c":56.3,"h":56.32,"l":56.29,"n":8,"o":56.31,"t":"2026-10-22T16:00:00Z","v":3272,"vw":56.312924},{"c":56.31,"h":56.3199,"l":56.3,"n":4,"o":56.3,"t":"2026-10-22T16:15:00Z","v":3844,"vw":56.310838},{"c":56.1703,"h":56.1703,"l":56.16,"n":12,"o":56.1701,"t":"2026-10-22T16:30:00Z","v":1802,"vw":56.16908},{"c":56.13,"h":56.1443,"l":56.13,"n":2,"o":56.1443,"t":"2026-10-22T17:00:00Z","v":779,"vw":56.134534},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-22T17:15:00Z","v":153,"vw":56.17},{"c":56.21,"h":56.2132,"l":56.2,"n":9,"o":56.2132,"t":"2026-10-22T17:30:00Z","v":1350,"vw":56.209678},{"c":56.1591,"h":56.1591,"l":56.09,"n":8,"o":56.09,"t":"2026-10-22T18:00:00Z","v":421,"vw":56.133583},{"c":56.1497,"h":56.1497,"l":56.1497,"n":3,"o":56.1497,"t":"2026-10-22T18:45:00Z","v":2603,"vw":56.1497},{"c":56.155,"h":56.155,"l":56.155,"n":1,"o":56.155,"t":"2026-10-22T19:30:00Z","v":106,"vw":56.155},{"c":56.22,"h":56.24,"l":56.22,"n":7,"o":56.24,"t":"2026-10-22T19:45:00Z","v":1078,"vw":56.224068}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.9376317451105847,"strike":59.494730195576615,"iv":0.3276155284604147,"gamma":0.06738372996189469,"theta":-0.03302832337383938,"vega":0.05496960528197382,"rho":0.012064216070707734,"breakevenPct":7.492639524523659},{"delta":0.35,"premium":0.9968963260074071,"strike":58.374715653234574,"iv":0.2803599901315183,"gamma":0.08382188537992942,"theta":-0.03058402092456631,"vega":0.058491542969339796,"rho":0.014105872601047915,"breakevenPct":5.605855530490893},{"delta":0.4,"premium":1.073291847692398,"strike":57.61366521846082,"iv":0.2491116637393048,"gamma":0.0983550501425653,"theta":-0.028788721983380883,"vega":0.06085824553510735,"rho":0.01614965706330043,"breakevenPct":4.388041739866972},{"delta":0.45,"premium":1.155012181827363,"strike":56.98329272724212,"iv":0.223262491868201,"gamma":0.1119493182439299,"theta":-0.02713069643909234,"vega":0.06260824792670482,"rho":0.018196920346062462,"breakevenPct":3.4121396461570357},{"delta":0.5,"premium":1.2832755673440777,"strike":56.555748108853074,"iv":0.21112952690779807,"gamma":0.11862067550327884,"theta":-0.026104903776942953,"vega":0.06247843356292979,"rho":0.020266808953958427,"breakevenPct":2.879800206682949},{"delta":0.55,"premium":1.411538952860792,"strike":56.128203490464024,"iv":0.19899656194739512,"gamma":0.12529203276262782,"theta":-0.025079111114793565,"vega":0.06234861919915477,"rho":0.022336697561854395,"breakevenPct":2.3474607672088617},{"delta":0.6,"premium":1.5378309353406152,"strike":55.78042266164846,"iv":0.18712867473081998,"gamma":0.12868952589229468,"theta":-0.023551916383464835,"vega":0.06023747106397697,"rho":0.024435311347107958,"breakevenPct":1.9534927018660277},{"delta":0.65,"premium":1.663278594315036,"strike":55.46680351421241,"iv":0.1753743164911636,"gamma":0.1306848702038568,"theta":-0.021809978372987447,"vega":0.05727774623294428,"rho":0.026546227711786448,"breakevenPct":1.6187871016141036},{"delta":0.7,"premium":1.7887262532894568,"strike":55.15318436677636,"iv":0.16361995825150727,"gamma":0.13268021451541892,"theta":-0.020068040362510062,"vega":0.054318021401911595,"rho":0.02865714407646493,"breakevenPct":1.2840815013621802},{"delta":0.75,"premium":2.05611190983682,"strike":54.74236011270398,"iv":0.16100159389929727,"gamma":0.12397920186046728,"theta":-0.018568673983837162,"vega":0.049813574845151365,"rho":0.030783398183419564,"breakevenPct":1.0289434765933776},{"delta":0.8,"premium":2.4590210619149615,"strike":54.2387236726063,"iv":0.16710634702053387,"gamma":0.10506522502161564,"theta":-0.017300916871328908,"vega":0.043834216062823436,"rho":0.032924296885072986,"breakevenPct":0.8497771869819637},{"delta":0.85,"premium":4.734150943396228,"strike":52.01509433962264,"iv":0.2879033962264152,"gamma":0.051241132075471665,"theta":-0.022952452830188683,"vega":0.036930943396226414,"rho":0.03382337418880608,"breakevenPct":0.94138257385071},{"delta":0.9,"premium":3.687155350192902,"strike":52.822295506637914,"iv":0.18334697747007112,"gamma":0.06114692158732033,"theta":-0.013309303435419315,"vega":0.027741958614696312,"rho":0.0368118014533456,"breakevenPct":0.5148538897737773}],"put":[{"delta":0.1,"premium":0.5835276654108832,"strike":46.643656783915745,"iv":0.6088341297957806,"gamma":0.020930489396910397,"theta":-0.03076725207375129,"vega":0.027441143970946522,"rho":-0.005121856760229264,"breakevenPct":18.071630881350295},{"delta":0.15,"premium":0.925,"strike":47.03384705069001,"iv":0.6877731393140417,"gamma":0.021423053630762082,"theta":-0.04270214410638161,"vega":0.03690599884297392,"rho":-0.0076299971570049935,"breakevenPct":17.984975007666293},{"delta":0.2,"premium":0.95,"strike":50.5374758732937,"iv":0.504959003992951,"gamma":0.03536370191789334,"theta":-0.0369687653717068,"vega":0.0442621520885866,"rho":-0.010011171513568744,"breakevenPct":11.797445974219674},{"delta":0.25,"premium":0.990694989523226,"strike":52.627799580929036,"iv":0.39774179844775903,"gamma":0.0507088820790848,"theta":-0.03261424073550093,"vega":0.05025009460298492,"rho":-0.012417584405182385,"breakevenPct":8.151717197784041},{"delta":0.3,"premium":1.280378661436586,"strike":53.56075732287317,"iv":0.39556755217852246,"gamma":0.05522084258486698,"theta":-0.03527273606059942,"vega":0.0547650541673338,"rho":-0.01492300339444097,"breakevenPct":7.007508606480636},{"delta":0.35,"premium":1.5,"strike":54.417353580566875,"iv":0.38110899408422977,"gamma":0.06188022389592937,"theta":-0.03584870600916406,"vega":0.05851835604156544,"rho":-0.017391987075814963,"breakevenPct":5.874504481382296},{"delta":0.4,"premium":1.5,"strike":55.33253583301215,"iv":0.31844385597430847,"gamma":0.07748850722593481,"theta":-0.030509991605406808,"vega":0.0609423445405992,"rho":-0.019766991101310423,"breakevenPct":4.246645618975179},{"delta":0.45,"premium":1.5018141278793262,"strike":56.036282557586524,"iv":0.2677884321671236,"gamma":0.09357645689302443,"theta":-0.02564413504321761,"vega":0.06255762871689935,"rho":-0.02214696048602459,"breakevenPct":2.9980995558392074},{"delta":0.5,"premium":1.5231723703517572,"strike":56.46344740703515,"iv":0.23570798196983017,"gamma":0.10855584855950015,"theta":-0.02179793510959436,"vega":0.06247243878182673,"rho":-0.024529838437811,"breakevenPct":2.276280617781233},{"delta":0.55,"premium":1.5445306128241885,"strike":56.89061225648377,"iv":0.20362753177253667,"gamma":0.1235352402259759,"theta":-0.017951735175971102,"vega":0.06238724884675411,"rho":-0.026912716389597417,"breakevenPct":1.5544616797232587},{"delta":0.6,"premium":1.6499917910621005,"strike":57.222203980138,"iv":0.18678814384064024,"gamma":0.12866633644551118,"theta":-0.015307651972076725,"vega":0.060151074538981636,"rho":-0.0292389583279481,"breakevenPct":1.1522373015369907},{"delta":0.65,"premium":1.7844035456465475,"strike":57.52089676810344,"iv":0.17519515465452645,"gamma":0.1304073746768817,"theta":-0.013077370876809163,"vega":0.05717447141341265,"rho":-0.03154570457074417,"breakevenPct":0.8600262852065211},{"delta":0.7,"premium":1.9188153002309942,"strike":57.81958955606888,"iv":0.16360216546841272,"gamma":0.13214841290825222,"theta":-0.010847089781541606,"vega":0.05419786828784367,"rho":-0.03385245081354023,"breakevenPct":0.5678152688760525},{"delta":0.75,"premium":2.1429602888086645,"strike":58.17870036101083,"iv":0.15665361010830325,"gamma":0.12680252707581227,"theta":-0.008695848375451261,"vega":0.04989819494584837,"rho":-0.03619382594263218,"breakevenPct":0.3277480039093423},{"delta":0.8,"premium":2.5039711191335745,"strike":58.62996389891697,"iv":0.1567889891696751,"gamma":0.11064729241877254,"theta":-0.006665162454873643,"vega":0.043580505415162445,"rho":-0.03858801886799363,"breakevenPct":0.16721312738634547},{"delta":0.85,"premium":3.1846153846153853,"strike":59.38461538461539,"iv":0.17151538461538465,"gamma":0.08705384615384613,"theta":-0.005384615384615385,"vega":0.036899999999999995,"rho":-0.041180929488975934,"breakevenPct":0.03557452863748848}]},"raw":{"call":[{"delta":0.3,"premium":0.9376317451105847,"strike":59.494730195576615,"iv":0.3276155284604147,"gamma":0.06738372996189469,"theta":-0.03302832337383938,"vega":0.05496960528197382,"rho":0.012064216070707734,"breakevenPct":7.492639524523659},{"delta":0.35,"premium":0.9968963260074071,"strike":58.374715653234574,"iv":0.2803599901315183,"gamma":0.08382188537992942,"theta":-0.03058402092456631,"vega":0.058491542969339796,"rho":0.014105872601047915,"breakevenPct":5.605855530490893},{"delta":0.4,"premium":1.073291847692398,"strike":57.61366521846082,"iv":0.2491116637393048,"gamma":0.0983550501425653,"theta":-0.028788721983380883,"vega":0.06085824553510735,"rho":0.01614965706330043,"breakevenPct":4.388041739866972},{"delta":0.45,"premium":1.155012181827363,"strike":56.98329272724212,"iv":0.223262491868201,"gamma":0.1119493182439299,"theta":-0.02713069643909234,"vega":0.06260824792670482,"rho":0.018196920346062462,"breakevenPct":3.4121396461570357},{"delta":0.5,"premium":1.2832755673440777,"strike":56.555748108853074,"iv":0.21112952690779807,"gamma":0.11862067550327884,"theta":-0.026104903776942953,"vega":0.06247843356292979,"rho":0.020266808953958427,"breakevenPct":2.879800206682949},{"delta":0.55,"premium":1.411538952860792,"strike":56.128203490464024,"iv":0.19899656194739512,"gamma":0.12529203276262782,"theta":-0.025079111114793565,"vega":0.06234861919915477,"rho":0.022336697561854395,"breakevenPct":2.3474607672088617},{"delta":0.6,"premium":1.5378309353406152,"strike":55.78042266164846,"iv":0.18712867473081998,"gamma":0.12868952589229468,"theta":-0.023551916383464835,"vega":0.06023747106397697,"rho":0.024435311347107958,"breakevenPct":1.9534927018660277},{"delta":0.65,"premium":1.663278594315036,"strike":55.46680351421241,"iv":0.1753743164911636,"gamma":0.1306848702038568,"theta":-0.021809978372987447,"vega":0.05727774623294428,"rho":0.026546227711786448,"breakevenPct":1.6187871016141036},{"delta":0.7,"premium":1.7887262532894568,"strike":55.15318436677636,"iv":0.16361995825150727,"gamma":0.13268021451541892,"theta":-0.020068040362510062,"vega":0.054318021401911595,"rho":0.02865714407646493,"breakevenPct":1.2840815013621802},{"delta":0.75,"premium":2.05611190983682,"strike":54.74236011270398,"iv":0.16100159389929727,"gamma":0.12397920186046728,"theta":-0.018568673983837162,"vega":0.049813574845151365,"rho":0.030783398183419564,"breakevenPct":1.0289434765933776},{"delta":0.8,"premium":2.4590210619149615,"strike":54.2387236726063,"iv":0.16710634702053387,"gamma":0.10506522502161564,"theta":-0.017300916871328908,"vega":0.043834216062823436,"rho":0.032924296885072986,"breakevenPct":0.8497771869819637},{"delta":0.85,"premium":4.734150943396228,"strike":52.01509433962264,"iv":0.2879033962264152,"gamma":0.051241132075471665,"theta":-0.022952452830188683,"vega":0.036930943396226414,"rho":0.03382337418880608,"breakevenPct":0.94138257385071},{"delta":0.9,"premium":3.687155350192902,"strike":52.822295506637914,"iv":0.18334697747007112,"gamma":0.06114692158732033,"theta":-0.013309303435419315,"vega":0.027741958614696312,"rho":0.0368118014533456,"breakevenPct":0.5148538897737773}],"put":[{"delta":0.1,"premium":0.5835276654108832,"strike":46.643656783915745,"iv":0.6088341297957806,"gamma":0.020930489396910397,"theta":-0.03076725207375129,"vega":0.027441143970946522,"rho":-0.005121856760229264,"breakevenPct":18.071630881350295},{"delta":0.15,"premium":0.925,"strike":47.03384705069001,"iv":0.6877731393140417,"gamma":0.021423053630762082,"theta":-0.04270214410638161,"vega":0.03690599884297392,"rho":-0.0076299971570049935,"breakevenPct":17.984975007666293},{"delta":0.2,"premium":0.95,"strike":50.5374758732937,"iv":0.504959003992951,"gamma":0.03536370191789334,"theta":-0.0369687653717068,"vega":0.0442621520885866,"rho":-0.010011171513568744,"breakevenPct":11.797445974219674},{"delta":0.25,"premium":0.990694989523226,"strike":52.627799580929036,"iv":0.39774179844775903,"gamma":0.0507088820790848,"theta":-0.03261424073550093,"vega":0.05025009460298492,"rho":-0.012417584405182385,"breakevenPct":8.151717197784041},{"delta":0.3,"premium":1.280378661436586,"strike":53.56075732287317,"iv":0.39556755217852246,"gamma":0.05522084258486698,"theta":-0.03527273606059942,"vega":0.0547650541673338,"rho":-0.01492300339444097,"breakevenPct":7.007508606480636},{"delta":0.35,"premium":1.5,"strike":54.417353580566875,"iv":0.38110899408422977,"gamma":0.06188022389592937,"theta":-0.03584870600916406,"vega":0.05851835604156544,"rho":-0.017391987075814963,"breakevenPct":5.874504481382296},{"delta":0.4,"premium":1.5,"strike":55.33253583301215,"iv":0.31844385597430847,"gamma":0.07748850722593481,"theta":-0.030509991605406808,"vega":0.0609423445405992,"rho":-0.019766991101310423,"breakevenPct":4.246645618975179},{"delta":0.45,"premium":1.5018141278793262,"strike":56.036282557586524,"iv":0.2677884321671236,"gamma":0.09357645689302443,"theta":-0.02564413504321761,"vega":0.06255762871689935,"rho":-0.02214696048602459,"breakevenPct":2.9980995558392074},{"delta":0.5,"premium":1.5231723703517572,"strike":56.46344740703515,"iv":0.23570798196983017,"gamma":0.10855584855950015,"theta":-0.02179793510959436,"vega":0.06247243878182673,"rho":-0.024529838437811,"breakevenPct":2.276280617781233},{"delta":0.55,"premium":1.5445306128241885,"strike":56.89061225648377,"iv":0.20362753177253667,"gamma":0.1235352402259759,"theta":-0.017951735175971102,"vega":0.06238724884675411,"rho":-0.026912716389597417,"breakevenPct":1.5544616797232587},{"delta":0.6,"premium":1.6499917910621005,"strike":57.222203980138,"iv":0.18678814384064024,"gamma":0.12866633644551118,"theta":-0.015307651972076725,"vega":0.060151074538981636,"rho":-0.0292389583279481,"breakevenPct":1.1522373015369907},{"delta":0.65,"premium":1.7844035456465475,"strike":57.52089676810344,"iv":0.17519515465452645,"gamma":0.1304073746768817,"theta":-0.013077370876809163,"vega":0.05717447141341265,"rho":-0.03154570457074417,"breakevenPct":0.8600262852065211},{"delta":0.7,"premium":1.9188153002309942,"strike":57.81958955606888,"iv":0.16360216546841272,"gamma":0.13214841290825222,"theta":-0.010847089781541606,"vega":0.05419786828784367,"rho":-0.03385245081354023,"breakevenPct":0.5678152688760525},{"delta":0.75,"premium":2.1429602888086645,"strike":58.17870036101083,"iv":0.15665361010830325,"gamma":0.12680252707581227,"theta":-0.008695848375451261,"vega":0.04989819494584837,"rho":-0.03619382594263218,"breakevenPct":0.3277480039093423},{"delta":0.8,"premium":2.5039711191335745,"strike":58.62996389891697,"iv":0.1567889891696751,"gamma":0.11064729241877254,"theta":-0.006665162454873643,"vega":0.043580505415162445,"rho":-0.03858801886799363,"breakevenPct":0.16721312738634547},{"delta":0.85,"premium":3.1846153846153853,"strike":59.38461538461539,"iv":0.17151538461538465,"gamma":0.08705384615384613,"theta":-0.005384615384615385,"vega":0.036899999999999995,"rho":-0.041180929488975934,"breakevenPct":0.03557452863748848}]}},"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"}}