{"symbol":"CARR","url":"https://intraalpha.com/companies/CARR","capturedAt":"2026-10-21T17:48:51.130Z","state":"ready","quote":{"symbol":"CARR","last_price":56.21,"prev_close":56.17,"regular_close":56.2,"change":0.04,"change_pct":0.0712,"regular_change":0.03,"regular_change_pct":0.0534,"extended_change":0.01,"extended_change_pct":0.0178,"bid":56.2,"ask":56.22,"bid_size":400,"ask_size":100,"volume":1622056,"vwap":56.130266,"open":56.51,"high":56.63,"low":55.83,"close":56.2,"trade_count":29928,"last_trade_at":"2026-10-21T17:48:47.921517713Z","last_quote_at":"2026-10-21T17:48:48.571779172Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CARR","fetched_at":"2026-10-21T17:48:50.303399+00:00","name":"Carrier Global Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Carrier Global Corporation is an American multinational home appliances corporation based in Palm Beach Gardens, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":46302335000,"ebitda":3093000000,"pe_ratio":40.7,"peg_ratio":1.074,"book_value":15.94,"dividend_per_share":0.945,"dividend_yield":0.0171,"eps":1.38,"revenue_ttm":22108000000,"gross_profit_ttm":5459000000,"profit_margin":0.0552,"operating_margin_ttm":0.131,"return_on_assets_ttm":0.0298,"return_on_equity_ttm":0.0897,"quarterly_earnings_growth":-0.118,"quarterly_revenue_growth":0.039,"analyst_target_price":73.01,"analyst_number":2,"beta":1.288,"fifty_two_week_high":76.48,"fifty_two_week_low":49.67,"fifty_day_ma":57.37,"two_hundred_day_ma":61.75,"shares_outstanding":824325000,"forward_pe":16.31,"price_to_sales":2.094,"price_to_book":3.455,"ev_to_revenue":2.554,"ev_to_ebitda":18.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:50.303399+00:00"},"optionObservedAt":"2026-10-21T17:37:45.439Z","bars":[{"c":54.65,"h":55.05,"l":54.32,"n":72,"o":54.78,"t":"2026-10-14T08:00:00Z","v":17143,"vw":54.698137},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-14T08:05:00Z","v":146,"vw":54.66},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-14T08:10:00Z","v":200,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-14T08:15:00Z","v":308,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":4,"o":54.55,"t":"2026-10-14T08:30:00Z","v":208,"vw":54.55},{"c":54.66,"h":54.66,"l":54.66,"n":3,"o":54.66,"t":"2026-10-14T08:35:00Z","v":329,"vw":54.66},{"c":54.51,"h":54.51,"l":54.51,"n":2,"o":54.51,"t":"2026-10-14T09:25:00Z","v":105,"vw":54.51},{"c":54.54,"h":54.54,"l":54.54,"n":2,"o":54.54,"t":"2026-10-14T10:10:00Z","v":150,"vw":54.54},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-14T10:25:00Z","v":200,"vw":54.54},{"c":54.48,"h":54.57,"l":54.48,"n":8,"o":54.57,"t":"2026-10-14T12:00:00Z","v":1233,"vw":54.559504},{"c":54.21,"h":54.91,"l":54.21,"n":26,"o":54.42,"t":"2026-10-14T12:30:00Z","v":1528,"vw":54.33909},{"c":54.22,"h":54.22,"l":54.22,"n":1,"o":54.22,"t":"2026-10-14T12:35:00Z","v":181,"vw":54.22},{"c":54,"h":54.05,"l":54,"n":19,"o":54.05,"t":"2026-10-14T12:40:00Z","v":302,"vw":54.025},{"c":53.5206,"h":53.5206,"l":53.5206,"n":5,"o":53.5206,"t":"2026-10-14T13:10:00Z","v":203,"vw":53.5206},{"c":53.61,"h":53.61,"l":53.61,"n":9,"o":53.61,"t":"2026-10-14T13:20:00Z","v":335,"vw":53.61},{"c":54.245,"h":54.655,"l":53.95,"n":487,"o":54.18,"t":"2026-10-14T13:30:00Z","v":86430,"vw":54.101064},{"c":54.28,"h":54.38,"l":54.22,"n":523,"o":54.28,"t":"2026-10-14T13:35:00Z","v":28165,"vw":54.295545},{"c":54.25,"h":54.32,"l":54.2,"n":361,"o":54.27,"t":"2026-10-14T13:40:00Z","v":23240,"vw":54.252532},{"c":54.2,"h":54.44,"l":54.17,"n":840,"o":54.255,"t":"2026-10-14T13:45:00Z","v":48310,"vw":54.297123},{"c":54.185,"h":54.305,"l":54.15,"n":486,"o":54.1913,"t":"2026-10-14T13:50:00Z","v":24980,"vw":54.212371},{"c":54.17,"h":54.23,"l":54.11,"n":1242,"o":54.185,"t":"2026-10-14T13:55:00Z","v":101205,"vw":54.168137},{"c":54,"h":54.2,"l":53.98,"n":691,"o":54.17,"t":"2026-10-14T14:00:00Z","v":35398,"vw":54.111587},{"c":54.16,"h":54.165,"l":53.985,"n":658,"o":54,"t":"2026-10-14T14:05:00Z","v":30268,"vw":54.075667},{"c":54.025,"h":54.2,"l":54.01,"n":458,"o":54.16,"t":"2026-10-14T14:10:00Z","v":33585,"vw":54.066098},{"c":54.11,"h":54.13,"l":53.975,"n":534,"o":54.03,"t":"2026-10-14T14:15:00Z","v":43738,"vw":54.029094},{"c":54.075,"h":54.1999,"l":54.06,"n":546,"o":54.1,"t":"2026-10-14T14:20:00Z","v":28987,"vw":54.13471},{"c":54.08,"h":54.115,"l":54.03,"n":503,"o":54.09,"t":"2026-10-14T14:25:00Z","v":39192,"vw":54.064249},{"c":54.13,"h":54.29,"l":54.08,"n":776,"o":54.08,"t":"2026-10-14T14:30:00Z","v":75102,"vw":54.18427},{"c":54.045,"h":54.21,"l":54.035,"n":859,"o":54.14,"t":"2026-10-14T14:35:00Z","v":61997,"vw":54.144401},{"c":54.11,"h":54.17,"l":54.04,"n":670,"o":54.06,"t":"2026-10-14T14:40:00Z","v":35746,"vw":54.138882},{"c":54.02,"h":54.1,"l":53.97,"n":1229,"o":54.1,"t":"2026-10-14T14:45:00Z","v":68525,"vw":54.016468},{"c":53.99,"h":54.0999,"l":53.985,"n":562,"o":54.015,"t":"2026-10-14T14:50:00Z","v":36199,"vw":54.054389},{"c":53.97,"h":54.02,"l":53.95,"n":757,"o":53.9744,"t":"2026-10-14T14:55:00Z","v":56755,"vw":53.979857},{"c":53.99,"h":53.995,"l":53.91,"n":659,"o":53.96,"t":"2026-10-14T15:00:00Z","v":46304,"vw":53.952953},{"c":53.88,"h":54.01,"l":53.88,"n":642,"o":53.98,"t":"2026-10-14T15:05:00Z","v":44283,"vw":53.966453},{"c":53.86,"h":53.91,"l":53.82,"n":679,"o":53.89,"t":"2026-10-14T15:10:00Z","v":34400,"vw":53.864924},{"c":53.81,"h":53.895,"l":53.79,"n":522,"o":53.85,"t":"2026-10-14T15:15:00Z","v":25586,"vw":53.850375},{"c":53.76,"h":53.845,"l":53.76,"n":495,"o":53.8,"t":"2026-10-14T15:20:00Z","v":21522,"vw":53.80445},{"c":53.83,"h":53.84,"l":53.76,"n":580,"o":53.76,"t":"2026-10-14T15:25:00Z","v":29831,"vw":53.80093},{"c":53.86,"h":53.91,"l":53.79,"n":581,"o":53.83,"t":"2026-10-14T15:30:00Z","v":27461,"vw":53.853189},{"c":53.82,"h":53.94,"l":53.8,"n":843,"o":53.87,"t":"2026-10-14T15:35:00Z","v":44032,"vw":53.872025},{"c":53.77,"h":53.835,"l":53.7,"n":578,"o":53.825,"t":"2026-10-14T15:40:00Z","v":30143,"vw":53.738766},{"c":53.78,"h":53.845,"l":53.72,"n":684,"o":53.7791,"t":"2026-10-14T15:45:00Z","v":29207,"vw":53.788855},{"c":53.84,"h":53.84,"l":53.755,"n":558,"o":53.79,"t":"2026-10-14T15:50:00Z","v":23697,"vw":53.791571},{"c":53.8,"h":53.845,"l":53.73,"n":572,"o":53.845,"t":"2026-10-14T15:55:00Z","v":27828,"vw":53.786738},{"c":53.87,"h":53.87,"l":53.78,"n":525,"o":53.81,"t":"2026-10-14T16:00:00Z","v":37652,"vw":53.82007},{"c":53.905,"h":53.93,"l":53.87,"n":425,"o":53.88,"t":"2026-10-14T16:05:00Z","v":27716,"vw":53.891692},{"c":53.77,"h":53.92,"l":53.765,"n":530,"o":53.91,"t":"2026-10-14T16:10:00Z","v":27205,"vw":53.862351},{"c":53.75,"h":53.78,"l":53.69,"n":777,"o":53.765,"t":"2026-10-14T16:15:00Z","v":52329,"vw":53.733136},{"c":53.87,"h":53.89,"l":53.73,"n":1058,"o":53.75,"t":"2026-10-14T16:20:00Z","v":69328,"vw":53.834209},{"c":53.83,"h":53.895,"l":53.8,"n":629,"o":53.88,"t":"2026-10-14T16:25:00Z","v":35095,"vw":53.837306},{"c":53.815,"h":53.86,"l":53.76,"n":730,"o":53.83,"t":"2026-10-14T16:30:00Z","v":38984,"vw":53.81763},{"c":53.84,"h":53.87,"l":53.815,"n":380,"o":53.815,"t":"2026-10-14T16:35:00Z","v":19739,"vw":53.844619},{"c":53.945,"h":53.945,"l":53.84,"n":505,"o":53.84,"t":"2026-10-14T16:40:00Z","v":21231,"vw":53.891324},{"c":53.895,"h":53.95,"l":53.85,"n":519,"o":53.945,"t":"2026-10-14T16:45:00Z","v":28792,"vw":53.908235},{"c":53.99,"h":53.99,"l":53.885,"n":527,"o":53.9,"t":"2026-10-14T16:50:00Z","v":30210,"vw":53.934225},{"c":54.125,"h":54.125,"l":54.01,"n":574,"o":54.015,"t":"2026-10-14T16:55:00Z","v":37198,"vw":54.080578},{"c":54,"h":54.175,"l":53.99,"n":544,"o":54.14,"t":"2026-10-14T17:00:00Z","v":31217,"vw":54.094596},{"c":54.03,"h":54.04,"l":53.985,"n":472,"o":54.01,"t":"2026-10-14T17:05:00Z","v":26731,"vw":54.015852},{"c":53.975,"h":54.06,"l":53.955,"n":555,"o":54.04,"t":"2026-10-14T17:10:00Z","v":30624,"vw":54.004209},{"c":54.025,"h":54.03,"l":53.94,"n":516,"o":53.97,"t":"2026-10-14T17:15:00Z","v":24028,"vw":53.976122},{"c":54,"h":54.03,"l":53.935,"n":942,"o":54.03,"t":"2026-10-14T17:20:00Z","v":55321,"vw":53.968882},{"c":53.96,"h":54.005,"l":53.905,"n":594,"o":54.005,"t":"2026-10-14T17:25:00Z","v":27002,"vw":53.956482},{"c":53.955,"h":53.97,"l":53.915,"n":565,"o":53.96,"t":"2026-10-14T17:30:00Z","v":29210,"vw":53.936281},{"c":53.915,"h":53.95,"l":53.895,"n":580,"o":53.95,"t":"2026-10-14T17:35:00Z","v":37639,"vw":53.917609},{"c":53.88,"h":53.94,"l":53.87,"n":530,"o":53.92,"t":"2026-10-14T17:40:00Z","v":23161,"vw":53.90516},{"c":53.815,"h":53.89,"l":53.8,"n":483,"o":53.88,"t":"2026-10-14T17:45:00Z","v":20626,"vw":53.834255},{"c":53.76,"h":53.81,"l":53.72,"n":616,"o":53.81,"t":"2026-10-14T17:50:00Z","v":45459,"vw":53.783425},{"c":53.7,"h":53.76,"l":53.66,"n":533,"o":53.76,"t":"2026-10-14T17:55:00Z","v":20826,"vw":53.706091},{"c":53.72,"h":53.72,"l":53.645,"n":592,"o":53.7,"t":"2026-10-14T18:00:00Z","v":27521,"vw":53.681106},{"c":53.62,"h":53.7351,"l":53.575,"n":692,"o":53.73,"t":"2026-10-14T18:05:00Z","v":37287,"vw":53.646238},{"c":53.7,"h":53.725,"l":53.61,"n":526,"o":53.61,"t":"2026-10-14T18:10:00Z","v":35690,"vw":53.661118},{"c":53.745,"h":53.78,"l":53.695,"n":551,"o":53.71,"t":"2026-10-14T18:15:00Z","v":27228,"vw":53.73989},{"c":53.75,"h":53.825,"l":53.73,"n":558,"o":53.75,"t":"2026-10-14T18:20:00Z","v":28897,"vw":53.787895},{"c":53.835,"h":53.835,"l":53.75,"n":470,"o":53.75,"t":"2026-10-14T18:25:00Z","v":21829,"vw":53.777352},{"c":53.845,"h":53.855,"l":53.78,"n":566,"o":53.835,"t":"2026-10-14T18:30:00Z","v":35222,"vw":53.811927},{"c":53.81,"h":53.88,"l":53.785,"n":592,"o":53.845,"t":"2026-10-14T18:35:00Z","v":44930,"vw":53.836068},{"c":53.815,"h":53.84,"l":53.79,"n":585,"o":53.81,"t":"2026-10-14T18:40:00Z","v":30090,"vw":53.810711},{"c":53.76,"h":53.815,"l":53.76,"n":717,"o":53.815,"t":"2026-10-14T18:45:00Z","v":33183,"vw":53.792124},{"c":53.8,"h":53.8,"l":53.715,"n":720,"o":53.75,"t":"2026-10-14T18:50:00Z","v":34703,"vw":53.744365},{"c":53.85,"h":53.86,"l":53.785,"n":794,"o":53.805,"t":"2026-10-14T18:55:00Z","v":57565,"vw":53.824117},{"c":53.76,"h":53.84,"l":53.74,"n":756,"o":53.84,"t":"2026-10-14T19:00:00Z","v":45910,"vw":53.787846},{"c":53.81,"h":53.845,"l":53.7501,"n":737,"o":53.765,"t":"2026-10-14T19:05:00Z","v":46588,"vw":53.786411},{"c":53.84,"h":53.88,"l":53.79,"n":846,"o":53.81,"t":"2026-10-14T19:10:00Z","v":47815,"vw":53.824301},{"c":53.895,"h":53.9,"l":53.84,"n":838,"o":53.85,"t":"2026-10-14T19:15:00Z","v":46853,"vw":53.865577},{"c":53.97,"h":54,"l":53.865,"n":912,"o":53.895,"t":"2026-10-14T19:20:00Z","v":51184,"vw":53.911176},{"c":53.91,"h":53.975,"l":53.86,"n":1127,"o":53.975,"t":"2026-10-14T19:25:00Z","v":65022,"vw":53.90826},{"c":54.03,"h":54.04,"l":53.91,"n":1148,"o":53.91,"t":"2026-10-14T19:30:00Z","v":74620,"vw":53.979885},{"c":54.04,"h":54.04,"l":53.985,"n":1072,"o":54.03,"t":"2026-10-14T19:35:00Z","v":70352,"vw":54.01137},{"c":54.065,"h":54.085,"l":54.045,"n":1581,"o":54.045,"t":"2026-10-14T19:40:00Z","v":115459,"vw":54.061222},{"c":54.17,"h":54.1999,"l":54.01,"n":2416,"o":54.06,"t":"2026-10-14T19:45:00Z","v":175120,"vw":54.081499},{"c":54.205,"h":54.24,"l":54.165,"n":1520,"o":54.18,"t":"2026-10-14T19:50:00Z","v":94585,"vw":54.211797},{"c":54.25,"h":54.255,"l":54.11,"n":5572,"o":54.21,"t":"2026-10-14T19:55:00Z","v":373134,"vw":54.197204},{"c":54.24,"h":54.24,"l":54.24,"n":99,"o":54.24,"t":"2026-10-14T20:00:00Z","v":912294,"vw":54.24},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-10-14T23:30:00Z","v":368,"vw":54.18},{"c":54.15,"h":54.23,"l":53.85,"n":10,"o":53.85,"t":"2026-10-15T08:00:00Z","v":710,"vw":54.070249},{"c":54.14,"h":54.2,"l":54.1,"n":11,"o":54.12,"t":"2026-10-15T08:50:00Z","v":1390,"vw":54.150418},{"c":54.24,"h":54.24,"l":54.24,"n":2,"o":54.24,"t":"2026-10-15T08:55:00Z","v":154,"vw":54.24},{"c":53.91,"h":53.91,"l":53.91,"n":4,"o":53.91,"t":"2026-10-15T11:40:00Z","v":440,"vw":53.91},{"c":54.12,"h":54.23,"l":54.08,"n":19,"o":54.23,"t":"2026-10-15T12:50:00Z","v":846,"vw":54.16704},{"c":54.05,"h":54.1,"l":54.05,"n":2,"o":54.1,"t":"2026-10-15T12:55:00Z","v":285,"vw":54.067544},{"c":53.84,"h":55.22,"l":53.84,"n":989,"o":55.22,"t":"2026-10-15T13:30:00Z","v":122282,"vw":54.272556},{"c":54.01,"h":54.045,"l":53.77,"n":609,"o":53.81,"t":"2026-10-15T13:35:00Z","v":30735,"vw":53.888403},{"c":54.185,"h":54.35,"l":54.025,"n":927,"o":54.025,"t":"2026-10-15T13:40:00Z","v":80462,"vw":54.217418},{"c":54.2101,"h":54.23,"l":54.025,"n":861,"o":54.18,"t":"2026-10-15T13:45:00Z","v":45411,"vw":54.135936},{"c":53.96,"h":54.2201,"l":53.945,"n":820,"o":54.2,"t":"2026-10-15T13:50:00Z","v":35473,"vw":54.031642},{"c":54.06,"h":54.06,"l":53.89,"n":791,"o":53.915,"t":"2026-10-15T13:55:00Z","v":40184,"vw":53.941752},{"c":53.94,"h":54.28,"l":53.91,"n":871,"o":54.03,"t":"2026-10-15T14:00:00Z","v":41661,"vw":54.056244},{"c":54.185,"h":54.19,"l":53.96,"n":747,"o":53.96,"t":"2026-10-15T14:05:00Z","v":50834,"vw":54.109667},{"c":54.27,"h":54.33,"l":54.16,"n":954,"o":54.26,"t":"2026-10-15T14:10:00Z","v":72320,"vw":54.209867},{"c":54.42,"h":54.44,"l":54.22,"n":907,"o":54.3,"t":"2026-10-15T14:15:00Z","v":43025,"vw":54.352321},{"c":54.59,"h":54.7,"l":54.41,"n":1107,"o":54.435,"t":"2026-10-15T14:20:00Z","v":68714,"vw":54.601311},{"c":54.5,"h":54.63,"l":54.495,"n":985,"o":54.59,"t":"2026-10-15T14:25:00Z","v":59573,"vw":54.553811},{"c":54.6907,"h":54.81,"l":54.49,"n":1046,"o":54.52,"t":"2026-10-15T14:30:00Z","v":60669,"vw":54.68608},{"c":54.755,"h":54.765,"l":54.58,"n":824,"o":54.72,"t":"2026-10-15T14:35:00Z","v":34188,"vw":54.695735},{"c":54.815,"h":54.85,"l":54.73,"n":811,"o":54.77,"t":"2026-10-15T14:40:00Z","v":34036,"vw":54.788664},{"c":54.945,"h":54.98,"l":54.735,"n":1173,"o":54.815,"t":"2026-10-15T14:45:00Z","v":69424,"vw":54.858164},{"c":54.85,"h":55.04,"l":54.83,"n":1091,"o":54.97,"t":"2026-10-15T14:50:00Z","v":52366,"vw":54.949204},{"c":54.89,"h":54.9,"l":54.78,"n":747,"o":54.86,"t":"2026-10-15T14:55:00Z","v":28625,"vw":54.85236},{"c":55.05,"h":55.05,"l":54.86,"n":881,"o":54.93,"t":"2026-10-15T15:00:00Z","v":56076,"vw":54.942364},{"c":54.8911,"h":55.09,"l":54.77,"n":821,"o":55.055,"t":"2026-10-15T15:05:00Z","v":55928,"vw":54.897284},{"c":55.03,"h":55.03,"l":54.87,"n":711,"o":54.92,"t":"2026-10-15T15:10:00Z","v":56609,"vw":54.913155},{"c":54.89,"h":55.13,"l":54.88,"n":1258,"o":55.04,"t":"2026-10-15T15:15:00Z","v":87677,"vw":55.027745},{"c":54.82,"h":54.98,"l":54.82,"n":718,"o":54.885,"t":"2026-10-15T15:20:00Z","v":88352,"vw":54.927594},{"c":54.83,"h":54.89,"l":54.81,"n":726,"o":54.83,"t":"2026-10-15T15:25:00Z","v":37499,"vw":54.851449},{"c":54.69,"h":54.8,"l":54.65,"n":651,"o":54.8,"t":"2026-10-15T15:30:00Z","v":26268,"vw":54.697978},{"c":54.65,"h":54.74,"l":54.65,"n":562,"o":54.68,"t":"2026-10-15T15:35:00Z","v":20903,"vw":54.698293},{"c":54.7,"h":54.785,"l":54.65,"n":480,"o":54.655,"t":"2026-10-15T15:40:00Z","v":17366,"vw":54.730294},{"c":54.77,"h":54.785,"l":54.66,"n":507,"o":54.715,"t":"2026-10-15T15:45:00Z","v":25701,"vw":54.722577},{"c":54.64,"h":54.78,"l":54.63,"n":1167,"o":54.77,"t":"2026-10-15T15:50:00Z","v":143877,"vw":54.668713},{"c":54.71,"h":54.76,"l":54.6,"n":780,"o":54.63,"t":"2026-10-15T15:55:00Z","v":44477,"vw":54.657285},{"c":54.63,"h":54.762,"l":54.63,"n":592,"o":54.74,"t":"2026-10-15T16:00:00Z","v":19832,"vw":54.704675},{"c":54.57,"h":54.67,"l":54.55,"n":648,"o":54.63,"t":"2026-10-15T16:05:00Z","v":24515,"vw":54.614202},{"c":54.535,"h":54.59,"l":54.5,"n":535,"o":54.57,"t":"2026-10-15T16:10:00Z","v":17506,"vw":54.547881},{"c":54.54,"h":54.56,"l":54.475,"n":712,"o":54.535,"t":"2026-10-15T16:15:00Z","v":37943,"vw":54.52641},{"c":54.47,"h":54.555,"l":54.455,"n":521,"o":54.55,"t":"2026-10-15T16:20:00Z","v":20282,"vw":54.508702},{"c":54.42,"h":54.48,"l":54.4,"n":560,"o":54.48,"t":"2026-10-15T16:25:00Z","v":26993,"vw":54.428067},{"c":54.37,"h":54.43,"l":54.36,"n":658,"o":54.42,"t":"2026-10-15T16:30:00Z","v":26607,"vw":54.394943},{"c":54.39,"h":54.41,"l":54.33,"n":511,"o":54.37,"t":"2026-10-15T16:35:00Z","v":24653,"vw":54.368892},{"c":54.39,"h":54.42,"l":54.365,"n":486,"o":54.4,"t":"2026-10-15T16:40:00Z","v":23599,"vw":54.390302},{"c":54.335,"h":54.43,"l":54.33,"n":450,"o":54.405,"t":"2026-10-15T16:45:00Z","v":21145,"vw":54.360205},{"c":54.33,"h":54.36,"l":54.29,"n":619,"o":54.335,"t":"2026-10-15T16:50:00Z","v":34389,"vw":54.322284},{"c":54.39,"h":54.395,"l":54.33,"n":458,"o":54.33,"t":"2026-10-15T16:55:00Z","v":18295,"vw":54.368683},{"c":54.33,"h":54.4,"l":54.31,"n":580,"o":54.4,"t":"2026-10-15T17:00:00Z","v":21089,"vw":54.351703},{"c":54.36,"h":54.37,"l":54.335,"n":540,"o":54.34,"t":"2026-10-15T17:05:00Z","v":34231,"vw":54.356923},{"c":54.4,"h":54.4,"l":54.37,"n":740,"o":54.37,"t":"2026-10-15T17:10:00Z","v":29302,"vw":54.388595},{"c":54.4301,"h":54.46,"l":54.405,"n":738,"o":54.405,"t":"2026-10-15T17:15:00Z","v":47116,"vw":54.426019},{"c":54.41,"h":54.4301,"l":54.395,"n":414,"o":54.4301,"t":"2026-10-15T17:20:00Z","v":17658,"vw":54.412015},{"c":54.525,"h":54.535,"l":54.395,"n":541,"o":54.41,"t":"2026-10-15T17:25:00Z","v":22465,"vw":54.452105},{"c":54.67,"h":54.73,"l":54.5138,"n":1027,"o":54.525,"t":"2026-10-15T17:30:00Z","v":56202,"vw":54.670631},{"c":54.625,"h":54.71,"l":54.625,"n":639,"o":54.67,"t":"2026-10-15T17:35:00Z","v":30049,"vw":54.654527},{"c":54.69,"h":54.7,"l":54.63,"n":527,"o":54.63,"t":"2026-10-15T17:40:00Z","v":28363,"vw":54.667642},{"c":54.54,"h":54.705,"l":54.535,"n":660,"o":54.69,"t":"2026-10-15T17:45:00Z","v":34597,"vw":54.617118},{"c":54.58,"h":54.63,"l":54.53,"n":580,"o":54.54,"t":"2026-10-15T17:50:00Z","v":37356,"vw":54.585165},{"c":54.64,"h":54.64,"l":54.565,"n":465,"o":54.57,"t":"2026-10-15T17:55:00Z","v":31429,"vw":54.595915},{"c":54.65,"h":54.69,"l":54.605,"n":678,"o":54.64,"t":"2026-10-15T18:00:00Z","v":42016,"vw":54.647748},{"c":54.665,"h":54.69,"l":54.63,"n":515,"o":54.66,"t":"2026-10-15T18:05:00Z","v":23898,"vw":54.656095},{"c":54.6,"h":54.67,"l":54.56,"n":594,"o":54.67,"t":"2026-10-15T18:10:00Z","v":26917,"vw":54.615307},{"c":54.645,"h":54.65,"l":54.56,"n":567,"o":54.6,"t":"2026-10-15T18:15:00Z","v":22620,"vw":54.60789},{"c":54.56,"h":54.6482,"l":54.56,"n":931,"o":54.645,"t":"2026-10-15T18:20:00Z","v":53613,"vw":54.607927},{"c":54.61,"h":54.62,"l":54.55,"n":625,"o":54.57,"t":"2026-10-15T18:25:00Z","v":30184,"vw":54.586827},{"c":54.605,"h":54.65,"l":54.6,"n":649,"o":54.62,"t":"2026-10-15T18:30:00Z","v":33897,"vw":54.627388},{"c":54.55,"h":54.615,"l":54.535,"n":586,"o":54.605,"t":"2026-10-15T18:35:00Z","v":36094,"vw":54.58141},{"c":54.6,"h":54.6,"l":54.51,"n":791,"o":54.555,"t":"2026-10-15T18:40:00Z","v":45695,"vw":54.528945},{"c":54.51,"h":54.59,"l":54.5,"n":805,"o":54.59,"t":"2026-10-15T18:45:00Z","v":47670,"vw":54.552729},{"c":54.61,"h":54.62,"l":54.51,"n":670,"o":54.51,"t":"2026-10-15T18:50:00Z","v":32967,"vw":54.563127},{"c":54.645,"h":54.685,"l":54.61,"n":921,"o":54.615,"t":"2026-10-15T18:55:00Z","v":48506,"vw":54.644303},{"c":54.69,"h":54.715,"l":54.65,"n":833,"o":54.65,"t":"2026-10-15T19:00:00Z","v":50809,"vw":54.696532},{"c":54.68,"h":54.69,"l":54.6,"n":933,"o":54.685,"t":"2026-10-15T19:05:00Z","v":37830,"vw":54.656423},{"c":54.66,"h":54.68,"l":54.65,"n":1039,"o":54.67,"t":"2026-10-15T19:10:00Z","v":71943,"vw":54.665796},{"c":54.625,"h":54.67,"l":54.6,"n":947,"o":54.665,"t":"2026-10-15T19:15:00Z","v":41860,"vw":54.635619},{"c":54.585,"h":54.665,"l":54.58,"n":1206,"o":54.63,"t":"2026-10-15T19:20:00Z","v":62943,"vw":54.629308},{"c":54.58,"h":54.6099,"l":54.56,"n":911,"o":54.585,"t":"2026-10-15T19:25:00Z","v":34252,"vw":54.582977},{"c":54.715,"h":54.72,"l":54.53,"n":1468,"o":54.59,"t":"2026-10-15T19:30:00Z","v":92728,"vw":54.636087},{"c":54.66,"h":54.805,"l":54.635,"n":1535,"o":54.715,"t":"2026-10-15T19:35:00Z","v":140851,"vw":54.718365},{"c":54.72,"h":54.75,"l":54.67,"n":2438,"o":54.67,"t":"2026-10-15T19:40:00Z","v":238542,"vw":54.709457},{"c":54.6,"h":54.73,"l":54.57,"n":2011,"o":54.715,"t":"2026-10-15T19:45:00Z","v":149609,"vw":54.667993},{"c":54.705,"h":54.7195,"l":54.52,"n":2084,"o":54.59,"t":"2026-10-15T19:50:00Z","v":137913,"vw":54.645514},{"c":54.96,"h":55.06,"l":54.68,"n":7174,"o":54.7,"t":"2026-10-15T19:55:00Z","v":549245,"vw":54.956838},{"c":54.96,"h":54.96,"l":54.95,"n":100,"o":54.95,"t":"2026-10-15T20:00:00Z","v":1453778,"vw":54.959996},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-16T09:40:00Z","v":300,"vw":54.85},{"c":54.6,"h":54.87,"l":54.6,"n":10,"o":54.87,"t":"2026-10-16T13:25:00Z","v":235,"vw":54.735},{"c":54.79,"h":55.02,"l":54.68,"n":345,"o":54.74,"t":"2026-10-16T13:30:00Z","v":269793,"vw":54.755853},{"c":55.39,"h":55.39,"l":54.835,"n":686,"o":54.85,"t":"2026-10-16T13:35:00Z","v":96715,"vw":55.08014},{"c":55.65,"h":55.725,"l":55.32,"n":597,"o":55.365,"t":"2026-10-16T13:40:00Z","v":50333,"vw":55.461939},{"c":55.64,"h":55.835,"l":55.485,"n":1066,"o":55.68,"t":"2026-10-16T13:45:00Z","v":89250,"vw":55.593068},{"c":55.54,"h":55.665,"l":55.49,"n":791,"o":55.64,"t":"2026-10-16T13:50:00Z","v":39917,"vw":55.576822},{"c":55.61,"h":55.64,"l":55.54,"n":858,"o":55.56,"t":"2026-10-16T13:55:00Z","v":52682,"vw":55.59316},{"c":55.45,"h":55.66,"l":55.43,"n":605,"o":55.62,"t":"2026-10-16T14:00:00Z","v":24554,"vw":55.57249},{"c":55.45,"h":55.57,"l":55.445,"n":854,"o":55.445,"t":"2026-10-16T14:05:00Z","v":77949,"vw":55.515773},{"c":55.42,"h":55.55,"l":55.38,"n":848,"o":55.43,"t":"2026-10-16T14:10:00Z","v":42142,"vw":55.475639},{"c":55.36,"h":55.45,"l":55.31,"n":770,"o":55.415,"t":"2026-10-16T14:15:00Z","v":45960,"vw":55.375237},{"c":55.58,"h":55.635,"l":55.36,"n":1029,"o":55.36,"t":"2026-10-16T14:20:00Z","v":104745,"vw":55.566772},{"c":55.655,"h":55.72,"l":55.55,"n":1016,"o":55.58,"t":"2026-10-16T14:25:00Z","v":48918,"vw":55.624575},{"c":55.58,"h":55.745,"l":55.55,"n":864,"o":55.64,"t":"2026-10-16T14:30:00Z","v":37582,"vw":55.658691},{"c":55.47,"h":55.655,"l":55.465,"n":749,"o":55.575,"t":"2026-10-16T14:35:00Z","v":29507,"vw":55.552457},{"c":55.4,"h":55.47,"l":55.39,"n":475,"o":55.46,"t":"2026-10-16T14:40:00Z","v":19535,"vw":55.42199},{"c":55.485,"h":55.49,"l":55.39,"n":633,"o":55.41,"t":"2026-10-16T14:45:00Z","v":28329,"vw":55.44184},{"c":55.39,"h":55.495,"l":55.34,"n":886,"o":55.49,"t":"2026-10-16T14:50:00Z","v":58433,"vw":55.419215},{"c":55.425,"h":55.49,"l":55.39,"n":575,"o":55.4,"t":"2026-10-16T14:55:00Z","v":37730,"vw":55.449217},{"c":55.33,"h":55.42,"l":55.29,"n":753,"o":55.42,"t":"2026-10-16T15:00:00Z","v":69253,"vw":55.365872},{"c":55.19,"h":55.36,"l":55.19,"n":496,"o":55.34,"t":"2026-10-16T15:05:00Z","v":17950,"vw":55.291415},{"c":55.2,"h":55.245,"l":55.1,"n":813,"o":55.19,"t":"2026-10-16T15:10:00Z","v":38874,"vw":55.181702},{"c":55.295,"h":55.295,"l":55.19,"n":723,"o":55.2,"t":"2026-10-16T15:15:00Z","v":39018,"vw":55.253508},{"c":55.29,"h":55.365,"l":55.22,"n":734,"o":55.295,"t":"2026-10-16T15:20:00Z","v":40987,"vw":55.285285},{"c":55.325,"h":55.385,"l":55.28,"n":747,"o":55.29,"t":"2026-10-16T15:25:00Z","v":38156,"vw":55.325192},{"c":55.38,"h":55.42,"l":55.28,"n":809,"o":55.32,"t":"2026-10-16T15:30:00Z","v":75806,"vw":55.327138},{"c":55.38,"h":55.42,"l":55.32,"n":715,"o":55.39,"t":"2026-10-16T15:35:00Z","v":48935,"vw":55.363653},{"c":55.35,"h":55.46,"l":55.27,"n":1232,"o":55.4,"t":"2026-10-16T15:40:00Z","v":113498,"vw":55.345018},{"c":55.31,"h":55.38,"l":55.27,"n":1016,"o":55.34,"t":"2026-10-16T15:45:00Z","v":81388,"vw":55.320025},{"c":55.35,"h":55.35,"l":55.255,"n":841,"o":55.3,"t":"2026-10-16T15:50:00Z","v":58092,"vw":55.303561},{"c":55.385,"h":55.4,"l":55.325,"n":705,"o":55.35,"t":"2026-10-16T15:55:00Z","v":35829,"vw":55.363021},{"c":55.41,"h":55.425,"l":55.32,"n":761,"o":55.385,"t":"2026-10-16T16:00:00Z","v":39847,"vw":55.363338},{"c":55.45,"h":55.52,"l":55.39,"n":867,"o":55.41,"t":"2026-10-16T16:05:00Z","v":43031,"vw":55.466004},{"c":55.48,"h":55.49,"l":55.41,"n":733,"o":55.47,"t":"2026-10-16T16:10:00Z","v":39514,"vw":55.456155},{"c":55.42,"h":55.51,"l":55.355,"n":626,"o":55.49,"t":"2026-10-16T16:15:00Z","v":32426,"vw":55.409175},{"c":55.44,"h":55.51,"l":55.42,"n":486,"o":55.43,"t":"2026-10-16T16:20:00Z","v":24083,"vw":55.466633},{"c":55.475,"h":55.51,"l":55.385,"n":802,"o":55.44,"t":"2026-10-16T16:25:00Z","v":47677,"vw":55.45319},{"c":55.41,"h":55.48,"l":55.4,"n":690,"o":55.47,"t":"2026-10-16T16:30:00Z","v":37406,"vw":55.440441},{"c":55.385,"h":55.43,"l":55.36,"n":698,"o":55.41,"t":"2026-10-16T16:35:00Z","v":33495,"vw":55.395366},{"c":55.44,"h":55.455,"l":55.38,"n":713,"o":55.38,"t":"2026-10-16T16:40:00Z","v":33067,"vw":55.424517},{"c":55.34,"h":55.45,"l":55.32,"n":736,"o":55.44,"t":"2026-10-16T16:45:00Z","v":37228,"vw":55.395084},{"c":55.27,"h":55.345,"l":55.225,"n":923,"o":55.345,"t":"2026-10-16T16:50:00Z","v":50219,"vw":55.271988},{"c":55.35,"h":55.35,"l":55.25,"n":1036,"o":55.26,"t":"2026-10-16T16:55:00Z","v":57001,"vw":55.302981},{"c":55.04,"h":55.35,"l":55.03,"n":1304,"o":55.35,"t":"2026-10-16T17:00:00Z","v":97236,"vw":55.241585},{"c":55.085,"h":55.085,"l":54.98,"n":864,"o":55.035,"t":"2026-10-16T17:05:00Z","v":53527,"vw":55.021403},{"c":55.185,"h":55.22,"l":55.085,"n":802,"o":55.085,"t":"2026-10-16T17:10:00Z","v":46624,"vw":55.179593},{"c":55.19,"h":55.23,"l":55.15,"n":878,"o":55.175,"t":"2026-10-16T17:15:00Z","v":51143,"vw":55.183258},{"c":55.23,"h":55.23,"l":55.11,"n":1224,"o":55.185,"t":"2026-10-16T17:20:00Z","v":75926,"vw":55.152767},{"c":55.35,"h":55.355,"l":55.23,"n":1027,"o":55.23,"t":"2026-10-16T17:25:00Z","v":42624,"vw":55.288918},{"c":55.39,"h":55.4,"l":55.23,"n":930,"o":55.35,"t":"2026-10-16T17:30:00Z","v":55913,"vw":55.324964},{"c":55.44,"h":55.5,"l":55.33,"n":1206,"o":55.395,"t":"2026-10-16T17:35:00Z","v":72204,"vw":55.380569},{"c":55.44,"h":55.57,"l":55.4,"n":1198,"o":55.435,"t":"2026-10-16T17:40:00Z","v":75805,"vw":55.46474},{"c":55.27,"h":55.445,"l":55.265,"n":938,"o":55.435,"t":"2026-10-16T17:45:00Z","v":53662,"vw":55.339055},{"c":55.22,"h":55.33,"l":55.2,"n":1505,"o":55.27,"t":"2026-10-16T17:50:00Z","v":91541,"vw":55.254091},{"c":55.16,"h":55.28,"l":55.15,"n":1404,"o":55.23,"t":"2026-10-16T17:55:00Z","v":135504,"vw":55.225803},{"c":55.12,"h":55.2,"l":55.07,"n":1477,"o":55.15,"t":"2026-10-16T18:00:00Z","v":124529,"vw":55.128582},{"c":55.02,"h":55.13,"l":54.975,"n":1949,"o":55.13,"t":"2026-10-16T18:05:00Z","v":170705,"vw":55.046104},{"c":55.05,"h":55.09,"l":55.03,"n":869,"o":55.04,"t":"2026-10-16T18:10:00Z","v":54767,"vw":55.051284},{"c":55.06,"h":55.12,"l":55.04,"n":876,"o":55.06,"t":"2026-10-16T18:15:00Z","v":47500,"vw":55.07754},{"c":55.08,"h":55.105,"l":55,"n":936,"o":55.05,"t":"2026-10-16T18:20:00Z","v":61088,"vw":55.045866},{"c":55.09,"h":55.1,"l":55.03,"n":1150,"o":55.1,"t":"2026-10-16T18:25:00Z","v":111453,"vw":55.060201},{"c":55.005,"h":55.12,"l":55,"n":1107,"o":55.085,"t":"2026-10-16T18:30:00Z","v":65417,"vw":55.061046},{"c":55.075,"h":55.09,"l":54.965,"n":1008,"o":55.01,"t":"2026-10-16T18:35:00Z","v":87503,"vw":55.043194},{"c":55.08,"h":55.1,"l":55.045,"n":779,"o":55.08,"t":"2026-10-16T18:40:00Z","v":46825,"vw":55.064016},{"c":55.11,"h":55.12,"l":55.06,"n":702,"o":55.08,"t":"2026-10-16T18:45:00Z","v":46116,"vw":55.091131},{"c":55.005,"h":55.12,"l":54.99,"n":833,"o":55.11,"t":"2026-10-16T18:50:00Z","v":57681,"vw":55.049772},{"c":55.06,"h":55.065,"l":54.925,"n":1131,"o":55,"t":"2026-10-16T18:55:00Z","v":76723,"vw":55.004164},{"c":55.02,"h":55.11,"l":54.99,"n":1223,"o":55.065,"t":"2026-10-16T19:00:00Z","v":87675,"vw":55.065292},{"c":54.98,"h":55.1,"l":54.975,"n":1456,"o":55.025,"t":"2026-10-16T19:05:00Z","v":128241,"vw":55.056043},{"c":55.16,"h":55.17,"l":54.965,"n":925,"o":54.975,"t":"2026-10-16T19:10:00Z","v":54436,"vw":55.052473},{"c":55.1,"h":55.18,"l":55.06,"n":1320,"o":55.15,"t":"2026-10-16T19:15:00Z","v":81846,"vw":55.116737},{"c":55.19,"h":55.215,"l":55.11,"n":1380,"o":55.11,"t":"2026-10-16T19:20:00Z","v":104233,"vw":55.160201},{"c":55.2,"h":55.26,"l":55.13,"n":1866,"o":55.19,"t":"2026-10-16T19:25:00Z","v":143732,"vw":55.203132},{"c":55.13,"h":55.25,"l":55.055,"n":1530,"o":55.22,"t":"2026-10-16T19:30:00Z","v":136036,"vw":55.110364},{"c":55.125,"h":55.175,"l":55.09,"n":1201,"o":55.13,"t":"2026-10-16T19:35:00Z","v":65391,"vw":55.127583},{"c":55.06,"h":55.125,"l":55.045,"n":1648,"o":55.125,"t":"2026-10-16T19:40:00Z","v":130912,"vw":55.069837},{"c":55.12,"h":55.125,"l":55.03,"n":1336,"o":55.07,"t":"2026-10-16T19:45:00Z","v":106578,"vw":55.073617},{"c":55.09,"h":55.22,"l":55.09,"n":2014,"o":55.12,"t":"2026-10-16T19:50:00Z","v":129811,"vw":55.162655},{"c":54.98,"h":55.09,"l":54.825,"n":6054,"o":55.09,"t":"2026-10-16T19:55:00Z","v":444749,"vw":54.938314},{"c":55,"h":55,"l":55,"n":90,"o":55,"t":"2026-10-16T20:00:00Z","v":834419,"vw":55},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-16T20:10:00Z","v":100,"vw":54.95},{"c":55.25,"h":55.55,"l":55.15,"n":9,"o":55.15,"t":"2026-10-19T12:50:00Z","v":949,"vw":55.398877},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-19T13:00:00Z","v":449,"vw":55.55},{"c":55,"h":55.42,"l":55,"n":14,"o":55.15,"t":"2026-10-19T13:20:00Z","v":996,"vw":55.245074},{"c":54.98,"h":55.39,"l":54.93,"n":359,"o":55.32,"t":"2026-10-19T13:30:00Z","v":52443,"vw":55.274339},{"c":54.78,"h":55.03,"l":54.6679,"n":592,"o":54.98,"t":"2026-10-19T13:35:00Z","v":48253,"vw":54.799357},{"c":54.695,"h":54.815,"l":54.63,"n":431,"o":54.78,"t":"2026-10-19T13:40:00Z","v":25389,"vw":54.723887},{"c":54.83,"h":54.89,"l":54.65,"n":533,"o":54.69,"t":"2026-10-19T13:45:00Z","v":40965,"vw":54.791072},{"c":54.625,"h":54.84,"l":54.61,"n":603,"o":54.83,"t":"2026-10-19T13:50:00Z","v":43689,"vw":54.701301},{"c":54.61,"h":54.69,"l":54.56,"n":643,"o":54.65,"t":"2026-10-19T13:55:00Z","v":30420,"vw":54.624955},{"c":54.765,"h":54.77,"l":54.62,"n":1074,"o":54.62,"t":"2026-10-19T14:00:00Z","v":65380,"vw":54.713128},{"c":54.91,"h":54.985,"l":54.76,"n":552,"o":54.78,"t":"2026-10-19T14:05:00Z","v":22344,"vw":54.87254},{"c":54.98,"h":55,"l":54.84,"n":760,"o":54.93,"t":"2026-10-19T14:10:00Z","v":59993,"vw":54.910185},{"c":55.14,"h":55.15,"l":54.99,"n":544,"o":54.99,"t":"2026-10-19T14:15:00Z","v":23108,"vw":55.075109},{"c":55.29,"h":55.31,"l":55.11,"n":1391,"o":55.14,"t":"2026-10-19T14:20:00Z","v":87450,"vw":55.202176},{"c":55.23,"h":55.29,"l":55.11,"n":866,"o":55.29,"t":"2026-10-19T14:25:00Z","v":46915,"vw":55.197424},{"c":54.935,"h":55.24,"l":54.935,"n":894,"o":55.24,"t":"2026-10-19T14:30:00Z","v":55673,"vw":55.073331},{"c":54.94,"h":55.04,"l":54.91,"n":574,"o":54.94,"t":"2026-10-19T14:35:00Z","v":19326,"vw":54.963479},{"c":55,"h":55.005,"l":54.935,"n":454,"o":54.945,"t":"2026-10-19T14:40:00Z","v":16739,"vw":54.978728},{"c":55.065,"h":55.15,"l":54.98,"n":1059,"o":54.99,"t":"2026-10-19T14:45:00Z","v":57323,"vw":55.096863},{"c":54.98,"h":55.06,"l":54.935,"n":670,"o":55.06,"t":"2026-10-19T14:50:00Z","v":31702,"vw":54.978997},{"c":55.14,"h":55.15,"l":54.97,"n":778,"o":54.975,"t":"2026-10-19T14:55:00Z","v":31844,"vw":55.052087},{"c":55.21,"h":55.2599,"l":55.14,"n":603,"o":55.14,"t":"2026-10-19T15:00:00Z","v":30122,"vw":55.183656},{"c":55.195,"h":55.245,"l":55.16,"n":641,"o":55.2,"t":"2026-10-19T15:05:00Z","v":26033,"vw":55.19616},{"c":55.32,"h":55.34,"l":55.21,"n":915,"o":55.21,"t":"2026-10-19T15:10:00Z","v":55167,"vw":55.293604},{"c":55.4705,"h":55.4705,"l":55.32,"n":712,"o":55.33,"t":"2026-10-19T15:15:00Z","v":37465,"vw":55.389704},{"c":55.55,"h":55.57,"l":55.47,"n":611,"o":55.48,"t":"2026-10-19T15:20:00Z","v":30614,"vw":55.521142},{"c":55.51,"h":55.56,"l":55.43,"n":789,"o":55.55,"t":"2026-10-19T15:25:00Z","v":35617,"vw":55.486954},{"c":55.405,"h":55.53,"l":55.39,"n":759,"o":55.515,"t":"2026-10-19T15:30:00Z","v":35657,"vw":55.46972},{"c":55.4,"h":55.47,"l":55.38,"n":715,"o":55.4,"t":"2026-10-19T15:35:00Z","v":31734,"vw":55.436864},{"c":55.4,"h":55.435,"l":55.35,"n":810,"o":55.39,"t":"2026-10-19T15:40:00Z","v":50249,"vw":55.390441},{"c":55.415,"h":55.435,"l":55.355,"n":555,"o":55.39,"t":"2026-10-19T15:45:00Z","v":26268,"vw":55.395861},{"c":55.34,"h":55.43,"l":55.335,"n":663,"o":55.41,"t":"2026-10-19T15:50:00Z","v":29836,"vw":55.37232},{"c":55.275,"h":55.355,"l":55.235,"n":1069,"o":55.33,"t":"2026-10-19T15:55:00Z","v":71585,"vw":55.287936},{"c":55.2,"h":55.28,"l":55.14,"n":769,"o":55.26,"t":"2026-10-19T16:00:00Z","v":39316,"vw":55.214524},{"c":55.23,"h":55.23,"l":55.16,"n":571,"o":55.2,"t":"2026-10-19T16:05:00Z","v":25613,"vw":55.19521},{"c":55.225,"h":55.28,"l":55.19,"n":716,"o":55.22,"t":"2026-10-19T16:10:00Z","v":30599,"vw":55.24116},{"c":55.235,"h":55.25,"l":55.205,"n":446,"o":55.225,"t":"2026-10-19T16:15:00Z","v":19171,"vw":55.230129},{"c":55.235,"h":55.255,"l":55.22,"n":558,"o":55.245,"t":"2026-10-19T16:20:00Z","v":27705,"vw":55.237293},{"c":55.265,"h":55.265,"l":55.225,"n":564,"o":55.24,"t":"2026-10-19T16:25:00Z","v":23999,"vw":55.240539},{"c":55.14,"h":55.28,"l":55.13,"n":769,"o":55.27,"t":"2026-10-19T16:30:00Z","v":40513,"vw":55.200171},{"c":55.1,"h":55.14,"l":55.085,"n":442,"o":55.14,"t":"2026-10-19T16:35:00Z","v":23785,"vw":55.102721},{"c":55.16,"h":55.16,"l":55.1,"n":432,"o":55.1,"t":"2026-10-19T16:40:00Z","v":13933,"vw":55.133344},{"c":55.12,"h":55.17,"l":55.11,"n":441,"o":55.155,"t":"2026-10-19T16:45:00Z","v":22600,"vw":55.146628},{"c":55.075,"h":55.14,"l":55.075,"n":423,"o":55.13,"t":"2026-10-19T16:50:00Z","v":17208,"vw":55.109894},{"c":55.105,"h":55.135,"l":55.08,"n":478,"o":55.08,"t":"2026-10-19T16:55:00Z","v":18151,"vw":55.108934},{"c":55.135,"h":55.1799,"l":55.08,"n":637,"o":55.105,"t":"2026-10-19T17:00:00Z","v":30143,"vw":55.107422},{"c":55.145,"h":55.2,"l":55.09,"n":587,"o":55.135,"t":"2026-10-19T17:05:00Z","v":34004,"vw":55.13345},{"c":55.17,"h":55.18,"l":55.13,"n":356,"o":55.15,"t":"2026-10-19T17:10:00Z","v":16013,"vw":55.155197},{"c":55.195,"h":55.225,"l":55.165,"n":388,"o":55.17,"t":"2026-10-19T17:15:00Z","v":18851,"vw":55.1969},{"c":55.2,"h":55.2199,"l":55.175,"n":441,"o":55.195,"t":"2026-10-19T17:20:00Z","v":23791,"vw":55.187732},{"c":55.145,"h":55.21,"l":55.145,"n":493,"o":55.195,"t":"2026-10-19T17:25:00Z","v":23491,"vw":55.191154},{"c":55.13,"h":55.175,"l":55.11,"n":712,"o":55.14,"t":"2026-10-19T17:30:00Z","v":41619,"vw":55.147285},{"c":55.07,"h":55.18,"l":55.055,"n":852,"o":55.12,"t":"2026-10-19T17:35:00Z","v":45911,"vw":55.116892},{"c":55.095,"h":55.145,"l":55.065,"n":858,"o":55.07,"t":"2026-10-19T17:40:00Z","v":38694,"vw":55.100163},{"c":55.125,"h":55.125,"l":55.07,"n":583,"o":55.08,"t":"2026-10-19T17:45:00Z","v":26839,"vw":55.096588},{"c":55.095,"h":55.13,"l":55.065,"n":588,"o":55.13,"t":"2026-10-19T17:50:00Z","v":25767,"vw":55.095275},{"c":55.155,"h":55.16,"l":55.09,"n":506,"o":55.095,"t":"2026-10-19T17:55:00Z","v":21050,"vw":55.126304},{"c":55.24,"h":55.245,"l":55.155,"n":763,"o":55.16,"t":"2026-10-19T18:00:00Z","v":40207,"vw":55.202865},{"c":55.235,"h":55.28,"l":55.2112,"n":553,"o":55.28,"t":"2026-10-19T18:05:00Z","v":21689,"vw":55.236109},{"c":55.265,"h":55.28,"l":55.24,"n":618,"o":55.24,"t":"2026-10-19T18:10:00Z","v":27477,"vw":55.258507},{"c":55.34,"h":55.35,"l":55.27,"n":602,"o":55.27,"t":"2026-10-19T18:15:00Z","v":27191,"vw":55.320924},{"c":55.325,"h":55.355,"l":55.295,"n":737,"o":55.345,"t":"2026-10-19T18:20:00Z","v":40046,"vw":55.32239},{"c":55.35,"h":55.36,"l":55.31,"n":671,"o":55.32,"t":"2026-10-19T18:25:00Z","v":34500,"vw":55.33492},{"c":55.31,"h":55.355,"l":55.31,"n":656,"o":55.355,"t":"2026-10-19T18:30:00Z","v":25912,"vw":55.33366},{"c":55.335,"h":55.35,"l":55.29,"n":708,"o":55.3,"t":"2026-10-19T18:35:00Z","v":30089,"vw":55.323106},{"c":55.4,"h":55.43,"l":55.331,"n":1185,"o":55.34,"t":"2026-10-19T18:40:00Z","v":69284,"vw":55.378157},{"c":55.41,"h":55.485,"l":55.39,"n":900,"o":55.4,"t":"2026-10-19T18:45:00Z","v":39731,"vw":55.437172},{"c":55.4,"h":55.43,"l":55.395,"n":705,"o":55.41,"t":"2026-10-19T18:50:00Z","v":27820,"vw":55.409543},{"c":55.35,"h":55.4,"l":55.335,"n":829,"o":55.395,"t":"2026-10-19T18:55:00Z","v":43419,"vw":55.375775},{"c":55.465,"h":55.465,"l":55.35,"n":1036,"o":55.35,"t":"2026-10-19T19:00:00Z","v":48727,"vw":55.41718},{"c":55.51,"h":55.51,"l":55.455,"n":919,"o":55.465,"t":"2026-10-19T19:05:00Z","v":43471,"vw":55.470688},{"c":55.54,"h":55.56,"l":55.5,"n":1081,"o":55.52,"t":"2026-10-19T19:10:00Z","v":52604,"vw":55.531297},{"c":55.52,"h":55.54,"l":55.47,"n":1090,"o":55.54,"t":"2026-10-19T19:15:00Z","v":59055,"vw":55.5043},{"c":55.58,"h":55.59,"l":55.505,"n":1015,"o":55.53,"t":"2026-10-19T19:20:00Z","v":47147,"vw":55.53719},{"c":55.525,"h":55.585,"l":55.495,"n":1042,"o":55.585,"t":"2026-10-19T19:25:00Z","v":48403,"vw":55.544426},{"c":55.44,"h":55.55,"l":55.42,"n":1185,"o":55.525,"t":"2026-10-19T19:30:00Z","v":63738,"vw":55.477034},{"c":55.455,"h":55.495,"l":55.445,"n":1013,"o":55.445,"t":"2026-10-19T19:35:00Z","v":50664,"vw":55.464934},{"c":55.395,"h":55.465,"l":55.365,"n":1425,"o":55.45,"t":"2026-10-19T19:40:00Z","v":77453,"vw":55.423071},{"c":55.29,"h":55.39,"l":55.28,"n":1417,"o":55.39,"t":"2026-10-19T19:45:00Z","v":77810,"vw":55.325382},{"c":55.27,"h":55.28,"l":55.16,"n":2075,"o":55.28,"t":"2026-10-19T19:50:00Z","v":103736,"vw":55.231217},{"c":55.22,"h":55.33,"l":55.17,"n":6635,"o":55.26,"t":"2026-10-19T19:55:00Z","v":587702,"vw":55.267841},{"c":55.21,"h":55.21,"l":55.21,"n":64,"o":55.21,"t":"2026-10-19T20:00:00Z","v":1036864,"vw":55.21},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T21:30:00Z","v":300,"vw":55},{"c":55.1097,"h":55.1097,"l":54.98,"n":4,"o":54.98,"t":"2026-10-19T22:20:00Z","v":480,"vw":55.04485},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-19T23:50:00Z","v":100,"vw":55.4},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-20T11:00:00Z","v":221,"vw":55.29},{"c":55.19,"h":55.19,"l":55.19,"n":3,"o":55.19,"t":"2026-10-20T12:15:00Z","v":330,"vw":55.19},{"c":55.17,"h":55.17,"l":55.17,"n":4,"o":55.17,"t":"2026-10-20T13:05:00Z","v":260,"vw":55.17},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-20T13:25:00Z","v":105,"vw":55.06},{"c":54.81,"h":55.15,"l":54.71,"n":283,"o":54.92,"t":"2026-10-20T13:30:00Z","v":42981,"vw":54.911703},{"c":55.075,"h":55.124,"l":54.72,"n":462,"o":54.85,"t":"2026-10-20T13:35:00Z","v":25781,"vw":54.9196},{"c":54.7,"h":55.12,"l":54.69,"n":533,"o":55.0716,"t":"2026-10-20T13:40:00Z","v":26916,"vw":54.873775},{"c":54.505,"h":54.77,"l":54.46,"n":621,"o":54.69,"t":"2026-10-20T13:45:00Z","v":24751,"vw":54.611094},{"c":54.915,"h":54.915,"l":54.505,"n":593,"o":54.505,"t":"2026-10-20T13:50:00Z","v":42582,"vw":54.733198},{"c":54.99,"h":55.02,"l":54.88,"n":701,"o":54.95,"t":"2026-10-20T13:55:00Z","v":49086,"vw":54.936494},{"c":54.78,"h":55.08,"l":54.715,"n":606,"o":55.02,"t":"2026-10-20T14:00:00Z","v":37418,"vw":54.980339},{"c":54.89,"h":55.035,"l":54.76,"n":678,"o":54.77,"t":"2026-10-20T14:05:00Z","v":24285,"vw":54.89956},{"c":54.79,"h":54.87,"l":54.77,"n":686,"o":54.87,"t":"2026-10-20T14:10:00Z","v":56555,"vw":54.815847},{"c":55.15,"h":55.175,"l":54.775,"n":505,"o":54.85,"t":"2026-10-20T14:15:00Z","v":22560,"vw":54.932752},{"c":55.38,"h":55.38,"l":55.15,"n":669,"o":55.155,"t":"2026-10-20T14:20:00Z","v":36769,"vw":55.259117},{"c":55.755,"h":55.755,"l":55.365,"n":874,"o":55.39,"t":"2026-10-20T14:25:00Z","v":48069,"vw":55.549042},{"c":55.73,"h":55.875,"l":55.67,"n":767,"o":55.76,"t":"2026-10-20T14:30:00Z","v":39425,"vw":55.787495},{"c":55.62,"h":55.83,"l":55.59,"n":833,"o":55.715,"t":"2026-10-20T14:35:00Z","v":42395,"vw":55.698579},{"c":55.835,"h":55.84,"l":55.62,"n":547,"o":55.62,"t":"2026-10-20T14:40:00Z","v":26872,"vw":55.716856},{"c":55.8,"h":55.98,"l":55.78,"n":575,"o":55.9,"t":"2026-10-20T14:45:00Z","v":22754,"vw":55.863874},{"c":55.94,"h":55.96,"l":55.81,"n":615,"o":55.81,"t":"2026-10-20T14:50:00Z","v":29771,"vw":55.894339},{"c":55.97,"h":56.11,"l":55.935,"n":694,"o":55.96,"t":"2026-10-20T14:55:00Z","v":33616,"vw":55.998588},{"c":55.925,"h":56.015,"l":55.89,"n":477,"o":55.96,"t":"2026-10-20T15:00:00Z","v":22566,"vw":55.945279},{"c":55.75,"h":55.915,"l":55.75,"n":504,"o":55.915,"t":"2026-10-20T15:05:00Z","v":23836,"vw":55.84303},{"c":55.53,"h":55.81,"l":55.35,"n":1189,"o":55.76,"t":"2026-10-20T15:10:00Z","v":71743,"vw":55.594169},{"c":55.585,"h":55.65,"l":55.495,"n":528,"o":55.55,"t":"2026-10-20T15:15:00Z","v":27163,"vw":55.585419},{"c":55.62,"h":55.67,"l":55.58,"n":532,"o":55.58,"t":"2026-10-20T15:20:00Z","v":26890,"vw":55.618716},{"c":55.535,"h":55.64,"l":55.505,"n":566,"o":55.61,"t":"2026-10-20T15:25:00Z","v":24849,"vw":55.570247},{"c":55.46,"h":55.53,"l":55.425,"n":569,"o":55.53,"t":"2026-10-20T15:30:00Z","v":31378,"vw":55.468553},{"c":55.46,"h":55.47,"l":55.38,"n":524,"o":55.45,"t":"2026-10-20T15:35:00Z","v":35737,"vw":55.430359},{"c":55.52,"h":55.57,"l":55.47,"n":584,"o":55.47,"t":"2026-10-20T15:40:00Z","v":32762,"vw":55.523146},{"c":55.415,"h":55.53,"l":55.39,"n":496,"o":55.53,"t":"2026-10-20T15:45:00Z","v":21900,"vw":55.439899},{"c":55.52,"h":55.52,"l":55.395,"n":491,"o":55.415,"t":"2026-10-20T15:50:00Z","v":25182,"vw":55.443898},{"c":55.43,"h":55.53,"l":55.43,"n":343,"o":55.53,"t":"2026-10-20T15:55:00Z","v":13252,"vw":55.490871},{"c":55.41,"h":55.4925,"l":55.39,"n":347,"o":55.45,"t":"2026-10-20T16:00:00Z","v":18193,"vw":55.444714},{"c":55.51,"h":55.53,"l":55.41,"n":329,"o":55.41,"t":"2026-10-20T16:05:00Z","v":13885,"vw":55.466813},{"c":55.5,"h":55.53,"l":55.445,"n":399,"o":55.495,"t":"2026-10-20T16:10:00Z","v":23909,"vw":55.488411},{"c":55.432,"h":55.53,"l":55.43,"n":538,"o":55.5,"t":"2026-10-20T16:15:00Z","v":26906,"vw":55.484399},{"c":55.505,"h":55.505,"l":55.39,"n":473,"o":55.435,"t":"2026-10-20T16:20:00Z","v":28220,"vw":55.447671},{"c":55.61,"h":55.61,"l":55.48,"n":417,"o":55.51,"t":"2026-10-20T16:25:00Z","v":19150,"vw":55.539296},{"c":55.595,"h":55.665,"l":55.58,"n":366,"o":55.59,"t":"2026-10-20T16:30:00Z","v":22661,"vw":55.62108},{"c":55.635,"h":55.66,"l":55.6,"n":394,"o":55.61,"t":"2026-10-20T16:35:00Z","v":20898,"vw":55.632144},{"c":55.48,"h":55.65,"l":55.48,"n":592,"o":55.63,"t":"2026-10-20T16:40:00Z","v":56141,"vw":55.573921},{"c":55.56,"h":55.57,"l":55.45,"n":526,"o":55.48,"t":"2026-10-20T16:45:00Z","v":30512,"vw":55.520263},{"c":55.34,"h":55.57,"l":55.34,"n":613,"o":55.56,"t":"2026-10-20T16:50:00Z","v":37054,"vw":55.452162},{"c":55.245,"h":55.34,"l":55.2,"n":620,"o":55.34,"t":"2026-10-20T16:55:00Z","v":43664,"vw":55.257314},{"c":55.42,"h":55.435,"l":55.25,"n":592,"o":55.25,"t":"2026-10-20T17:00:00Z","v":35024,"vw":55.354747},{"c":55.39,"h":55.46,"l":55.37,"n":524,"o":55.42,"t":"2026-10-20T17:05:00Z","v":29038,"vw":55.411719},{"c":55.41,"h":55.44,"l":55.36,"n":461,"o":55.385,"t":"2026-10-20T17:10:00Z","v":23811,"vw":55.4047},{"c":55.44,"h":55.45,"l":55.39,"n":479,"o":55.405,"t":"2026-10-20T17:15:00Z","v":23715,"vw":55.420045},{"c":55.42,"h":55.47,"l":55.4,"n":520,"o":55.44,"t":"2026-10-20T17:20:00Z","v":28756,"vw":55.432352},{"c":55.55,"h":55.55,"l":55.42,"n":604,"o":55.42,"t":"2026-10-20T17:25:00Z","v":32748,"vw":55.475789},{"c":55.69,"h":55.74,"l":55.565,"n":697,"o":55.57,"t":"2026-10-20T17:30:00Z","v":36175,"vw":55.653003},{"c":55.71,"h":55.73,"l":55.69,"n":509,"o":55.7,"t":"2026-10-20T17:35:00Z","v":21425,"vw":55.704898},{"c":55.77,"h":55.785,"l":55.715,"n":520,"o":55.72,"t":"2026-10-20T17:40:00Z","v":21306,"vw":55.754495},{"c":55.75,"h":55.785,"l":55.74,"n":596,"o":55.76,"t":"2026-10-20T17:45:00Z","v":23496,"vw":55.763291},{"c":55.815,"h":55.82,"l":55.75,"n":430,"o":55.755,"t":"2026-10-20T17:50:00Z","v":21637,"vw":55.788153},{"c":55.79,"h":55.815,"l":55.73,"n":600,"o":55.815,"t":"2026-10-20T17:55:00Z","v":26637,"vw":55.789026},{"c":55.7855,"h":55.83,"l":55.7855,"n":691,"o":55.79,"t":"2026-10-20T18:00:00Z","v":36623,"vw":55.801898},{"c":55.76,"h":55.835,"l":55.76,"n":635,"o":55.78,"t":"2026-10-20T18:05:00Z","v":27208,"vw":55.796883},{"c":55.84,"h":55.88,"l":55.76,"n":503,"o":55.76,"t":"2026-10-20T18:10:00Z","v":25352,"vw":55.815948},{"c":55.8503,"h":55.88,"l":55.85,"n":411,"o":55.85,"t":"2026-10-20T18:15:00Z","v":13295,"vw":55.86309},{"c":55.91,"h":55.94,"l":55.855,"n":701,"o":55.855,"t":"2026-10-20T18:20:00Z","v":33710,"vw":55.894476},{"c":55.96,"h":55.96,"l":55.89,"n":648,"o":55.925,"t":"2026-10-20T18:25:00Z","v":35231,"vw":55.929763},{"c":55.91,"h":56.005,"l":55.91,"n":617,"o":55.97,"t":"2026-10-20T18:30:00Z","v":27710,"vw":55.972225},{"c":55.885,"h":55.92,"l":55.86,"n":551,"o":55.9,"t":"2026-10-20T18:35:00Z","v":35041,"vw":55.892815},{"c":55.83,"h":55.905,"l":55.78,"n":772,"o":55.885,"t":"2026-10-20T18:40:00Z","v":50125,"vw":55.842101},{"c":55.88,"h":55.895,"l":55.81,"n":643,"o":55.82,"t":"2026-10-20T18:45:00Z","v":33965,"vw":55.866367},{"c":55.87,"h":55.92,"l":55.86,"n":656,"o":55.88,"t":"2026-10-20T18:50:00Z","v":25753,"vw":55.882272},{"c":55.86,"h":55.9,"l":55.84,"n":600,"o":55.88,"t":"2026-10-20T18:55:00Z","v":22757,"vw":55.861034},{"c":55.8724,"h":55.885,"l":55.86,"n":605,"o":55.86,"t":"2026-10-20T19:00:00Z","v":29649,"vw":55.873664},{"c":56.04,"h":56.07,"l":55.88,"n":914,"o":55.88,"t":"2026-10-20T19:05:00Z","v":46850,"vw":56.006092},{"c":56.005,"h":56.065,"l":56.005,"n":916,"o":56.045,"t":"2026-10-20T19:10:00Z","v":55661,"vw":56.027303},{"c":56.015,"h":56.035,"l":55.949,"n":1012,"o":56.005,"t":"2026-10-20T19:15:00Z","v":60467,"vw":55.987653},{"c":56.045,"h":56.085,"l":56.001,"n":1038,"o":56.015,"t":"2026-10-20T19:20:00Z","v":54853,"vw":56.044853},{"c":56.07,"h":56.135,"l":56.045,"n":1312,"o":56.045,"t":"2026-10-20T19:25:00Z","v":84556,"vw":56.085783},{"c":55.945,"h":56.095,"l":55.94,"n":1403,"o":56.0725,"t":"2026-10-20T19:30:00Z","v":101375,"vw":56.016233},{"c":55.915,"h":55.965,"l":55.89,"n":1623,"o":55.945,"t":"2026-10-20T19:35:00Z","v":101027,"vw":55.936459},{"c":56.115,"h":56.12,"l":55.91,"n":1957,"o":55.915,"t":"2026-10-20T19:40:00Z","v":127972,"vw":56.03228},{"c":56.195,"h":56.195,"l":56.1,"n":2201,"o":56.115,"t":"2026-10-20T19:45:00Z","v":158630,"vw":56.133992},{"c":56.139,"h":56.215,"l":56.13,"n":3331,"o":56.19,"t":"2026-10-20T19:50:00Z","v":230999,"vw":56.180985},{"c":56.15,"h":56.18,"l":56.04,"n":7455,"o":56.13,"t":"2026-10-20T19:55:00Z","v":676354,"vw":56.128966},{"c":56.17,"h":56.17,"l":56.17,"n":78,"o":56.17,"t":"2026-10-20T20:00:00Z","v":910732,"vw":56.17},{"c":56.17,"h":56.17,"l":56.17,"n":1,"o":56.17,"t":"2026-10-20T20:20:00Z","v":252650,"vw":56.17},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-20T20:25:00Z","v":100,"vw":57},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-20T23:15:00Z","v":100,"vw":56.28},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-21T11:10:00Z","v":1000,"vw":56.9},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-21T12:35:00Z","v":1323,"vw":56.9},{"c":56.24,"h":56.51,"l":56.18,"n":362,"o":56.51,"t":"2026-10-21T13:30:00Z","v":60101,"vw":56.441806},{"c":56.38,"h":56.56,"l":56.16,"n":828,"o":56.225,"t":"2026-10-21T13:35:00Z","v":67560,"vw":56.310195},{"c":56.25,"h":56.46,"l":56.25,"n":390,"o":56.46,"t":"2026-10-21T13:40:00Z","v":20385,"vw":56.32691},{"c":56.264,"h":56.43,"l":56.2,"n":740,"o":56.25,"t":"2026-10-21T13:45:00Z","v":43271,"vw":56.271874},{"c":56.539,"h":56.55,"l":56.28,"n":557,"o":56.29,"t":"2026-10-21T13:50:00Z","v":19148,"vw":56.422301},{"c":56.515,"h":56.63,"l":56.49,"n":466,"o":56.56,"t":"2026-10-21T13:55:00Z","v":28409,"vw":56.558167},{"c":56.24,"h":56.52,"l":56.22,"n":603,"o":56.515,"t":"2026-10-21T14:00:00Z","v":27747,"vw":56.318399},{"c":56.08,"h":56.255,"l":56.02,"n":564,"o":56.255,"t":"2026-10-21T14:05:00Z","v":27026,"vw":56.109571},{"c":56.275,"h":56.275,"l":56.1,"n":552,"o":56.1,"t":"2026-10-21T14:10:00Z","v":24488,"vw":56.172901},{"c":56.01,"h":56.29,"l":56.01,"n":541,"o":56.29,"t":"2026-10-21T14:15:00Z","v":28017,"vw":56.151067},{"c":56.06,"h":56.13,"l":56.01,"n":701,"o":56.025,"t":"2026-10-21T14:20:00Z","v":34006,"vw":56.075634},{"c":56.015,"h":56.04,"l":55.92,"n":619,"o":56.04,"t":"2026-10-21T14:25:00Z","v":29553,"vw":55.97636},{"c":56.095,"h":56.11,"l":55.98,"n":427,"o":55.98,"t":"2026-10-21T14:30:00Z","v":17864,"vw":56.041558},{"c":56.085,"h":56.13,"l":56.045,"n":489,"o":56.095,"t":"2026-10-21T14:35:00Z","v":17925,"vw":56.095262},{"c":56.12,"h":56.14,"l":55.99,"n":452,"o":56.085,"t":"2026-10-21T14:40:00Z","v":17563,"vw":56.050832},{"c":56.25,"h":56.26,"l":56.105,"n":419,"o":56.14,"t":"2026-10-21T14:45:00Z","v":17694,"vw":56.181545},{"c":56.09,"h":56.26,"l":56.045,"n":389,"o":56.25,"t":"2026-10-21T14:50:00Z","v":14391,"vw":56.153915},{"c":55.975,"h":56.12,"l":55.95,"n":419,"o":56.11,"t":"2026-10-21T14:55:00Z","v":16180,"vw":56.00918},{"c":55.99,"h":56.04,"l":55.91,"n":476,"o":55.98,"t":"2026-10-21T15:00:00Z","v":36664,"vw":55.997918},{"c":55.955,"h":56.07,"l":55.94,"n":409,"o":55.96,"t":"2026-10-21T15:05:00Z","v":16358,"vw":55.984221},{"c":55.855,"h":56.01,"l":55.83,"n":717,"o":55.97,"t":"2026-10-21T15:10:00Z","v":41194,"vw":55.884963},{"c":55.91,"h":55.97,"l":55.87,"n":475,"o":55.87,"t":"2026-10-21T15:15:00Z","v":35113,"vw":55.901286},{"c":55.94,"h":55.97,"l":55.91,"n":353,"o":55.92,"t":"2026-10-21T15:20:00Z","v":14565,"vw":55.940237},{"c":56.03,"h":56.05,"l":55.925,"n":666,"o":55.94,"t":"2026-10-21T15:25:00Z","v":33071,"vw":55.981916},{"c":56.07,"h":56.105,"l":56.01,"n":458,"o":56.03,"t":"2026-10-21T15:30:00Z","v":20962,"vw":56.057819},{"c":56.14,"h":56.19,"l":56.09,"n":416,"o":56.09,"t":"2026-10-21T15:35:00Z","v":18104,"vw":56.13692},{"c":56.155,"h":56.17,"l":56.115,"n":310,"o":56.15,"t":"2026-10-21T15:40:00Z","v":12645,"vw":56.140159},{"c":56.08,"h":56.19,"l":56.0601,"n":449,"o":56.16,"t":"2026-10-21T15:45:00Z","v":18092,"vw":56.146947},{"c":56.08,"h":56.11,"l":56.07,"n":373,"o":56.08,"t":"2026-10-21T15:50:00Z","v":19974,"vw":56.093812},{"c":56.11,"h":56.15,"l":56.06,"n":446,"o":56.06,"t":"2026-10-21T15:55:00Z","v":29144,"vw":56.117404},{"c":56.11,"h":56.14,"l":56.08,"n":481,"o":56.1,"t":"2026-10-21T16:00:00Z","v":38313,"vw":56.09877},{"c":55.96,"h":56.13,"l":55.935,"n":771,"o":56.12,"t":"2026-10-21T16:05:00Z","v":37581,"vw":56.025451},{"c":56.035,"h":56.045,"l":55.95,"n":485,"o":55.95,"t":"2026-10-21T16:10:00Z","v":17387,"vw":55.997536},{"c":56.01,"h":56.07,"l":56,"n":567,"o":56.04,"t":"2026-10-21T16:15:00Z","v":28497,"vw":56.033385},{"c":56,"h":56.04,"l":55.99,"n":426,"o":56.01,"t":"2026-10-21T16:20:00Z","v":23192,"vw":56.003398},{"c":56.015,"h":56.03,"l":55.99,"n":445,"o":56,"t":"2026-10-21T16:25:00Z","v":15148,"vw":56.006898},{"c":56,"h":56.05,"l":55.99,"n":532,"o":56.0089,"t":"2026-10-21T16:30:00Z","v":26688,"vw":56.002721},{"c":56.29,"h":56.43,"l":55.975,"n":2001,"o":56,"t":"2026-10-21T16:35:00Z","v":109941,"vw":56.237767},{"c":56.12,"h":56.385,"l":56.08,"n":986,"o":56.33,"t":"2026-10-21T16:40:00Z","v":88157,"vw":56.143739},{"c":56.06,"h":56.14,"l":56.02,"n":574,"o":56.1,"t":"2026-10-21T16:45:00Z","v":36856,"vw":56.070833},{"c":56.05,"h":56.065,"l":55.98,"n":640,"o":56.06,"t":"2026-10-21T16:50:00Z","v":27023,"vw":56.02054},{"c":56.03,"h":56.08,"l":56.02,"n":654,"o":56.06,"t":"2026-10-21T16:55:00Z","v":34128,"vw":56.049807},{"c":56.12,"h":56.13,"l":55.98,"n":891,"o":56.03,"t":"2026-10-21T17:00:00Z","v":55696,"vw":56.045825},{"c":56.12,"h":56.155,"l":56.095,"n":497,"o":56.12,"t":"2026-10-21T17:05:00Z","v":20524,"vw":56.122432},{"c":56.12,"h":56.14,"l":56.08,"n":566,"o":56.11,"t":"2026-10-21T17:10:00Z","v":20633,"vw":56.110507},{"c":56.07,"h":56.12,"l":56.06,"n":513,"o":56.11,"t":"2026-10-21T17:15:00Z","v":22773,"vw":56.074074},{"c":56.09,"h":56.12,"l":56.045,"n":574,"o":56.07,"t":"2026-10-21T17:20:00Z","v":27629,"vw":56.085767},{"c":56.09,"h":56.11,"l":56.06,"n":494,"o":56.09,"t":"2026-10-21T17:25:00Z","v":20384,"vw":56.085372},{"c":56.13,"h":56.13,"l":56.08,"n":776,"o":56.09,"t":"2026-10-21T17:30:00Z","v":54942,"vw":56.104978},{"c":56.07,"h":56.15,"l":56.02,"n":741,"o":56.13,"t":"2026-10-21T17:35:00Z","v":34594,"vw":56.078254},{"c":56.195,"h":56.22,"l":56.07,"n":877,"o":56.07,"t":"2026-10-21T17:40:00Z","v":60977,"vw":56.159351},{"c":56.2,"h":56.22,"l":56.165,"n":307,"o":56.2,"t":"2026-10-21T17:45:00Z","v":10976,"vw":56.189884}],"history":[{"c":81.38,"h":82.18,"l":81.01,"n":30366,"o":81.53,"t":"2024-10-21T04:00:00Z","v":2364708,"vw":81.41347},{"c":80.15,"h":81.3,"l":79.91,"n":33575,"o":81.02,"t":"2024-10-22T04:00:00Z","v":3426118,"vw":80.352601},{"c":79.95,"h":81.07,"l":79.73,"n":48298,"o":80.06,"t":"2024-10-23T04:00:00Z","v":4213170,"vw":80.196441},{"c":72.9,"h":75.9194,"l":72.75,"n":100999,"o":75.7,"t":"2024-10-24T04:00:00Z","v":10410108,"vw":73.650715},{"c":73.72,"h":73.83,"l":72.54,"n":61105,"o":72.59,"t":"2024-10-25T04:00:00Z","v":5301655,"vw":73.38964},{"c":75.66,"h":75.895,"l":73.5,"n":54258,"o":74.37,"t":"2024-10-28T04:00:00Z","v":4732403,"vw":75.309592},{"c":74.6,"h":74.98,"l":73.98,"n":44826,"o":74.58,"t":"2024-10-29T04:00:00Z","v":3798309,"vw":74.640611},{"c":73.6,"h":74.75,"l":73.422,"n":50160,"o":74.34,"t":"2024-10-30T04:00:00Z","v":4332212,"vw":73.753826},{"c":72.72,"h":73.79,"l":72.7,"n":42113,"o":73.5,"t":"2024-10-31T04:00:00Z","v":3815780,"vw":73.017354},{"c":72.59,"h":73.85,"l":72.49,"n":42210,"o":72.83,"t":"2024-11-01T04:00:00Z","v":3525001,"vw":72.839449},{"c":72.4,"h":73.6,"l":72.31,"n":36951,"o":72.34,"t":"2024-11-04T05:00:00Z","v":3104647,"vw":72.7436},{"c":73.9,"h":74.1075,"l":72.43,"n":39498,"o":72.6,"t":"2024-11-05T05:00:00Z","v":3474971,"vw":73.77393},{"c":75.38,"h":75.48,"l":72.42,"n":83429,"o":74.24,"t":"2024-11-06T05:00:00Z","v":7187924,"vw":74.323965},{"c":75.13,"h":76.9,"l":74.91,"n":53184,"o":75.5,"t":"2024-11-07T05:00:00Z","v":4133159,"vw":75.52406},{"c":76.68,"h":77.14,"l":75.29,"n":43359,"o":75.35,"t":"2024-11-08T05:00:00Z","v":3403874,"vw":76.745408},{"c":76.29,"h":77.09,"l":76.03,"n":39819,"o":76.69,"t":"2024-11-11T05:00:00Z","v":3256688,"vw":76.394092},{"c":75.44,"h":76.55,"l":75.07,"n":42100,"o":76.2,"t":"2024-11-12T05:00:00Z","v":4500982,"vw":75.566031},{"c":76.4,"h":77.37,"l":76.25,"n":59956,"o":76.6,"t":"2024-11-13T05:00:00Z","v":7806449,"vw":76.826315},{"c":74.97,"h":76.78,"l":74.91,"n":47894,"o":76.25,"t":"2024-11-14T05:00:00Z","v":4785997,"vw":75.402939},{"c":74.53,"h":75.36,"l":74,"n":46562,"o":74.22,"t":"2024-11-15T05:00:00Z","v":4600509,"vw":74.475358},{"c":74.05,"h":74.91,"l":73.905,"n":44814,"o":74.69,"t":"2024-11-18T05:00:00Z","v":4798531,"vw":74.270564},{"c":74.33,"h":74.6852,"l":73.33,"n":51402,"o":73.44,"t":"2024-11-19T05:00:00Z","v":6252896,"vw":74.139662},{"c":74.5,"h":75,"l":74.113,"n":43253,"o":74.55,"t":"2024-11-20T05:00:00Z","v":4661982,"vw":74.399055},{"c":76.01,"h":76.52,"l":74.465,"n":58576,"o":74.8,"t":"2024-11-21T05:00:00Z","v":9423388,"vw":75.666726},{"c":77,"h":77.08,"l":75.94,"n":46524,"o":76.5,"t":"2024-11-22T05:00:00Z","v":4481338,"vw":76.772182},{"c":78.87,"h":78.955,"l":77.43,"n":59487,"o":77.5,"t":"2024-11-25T05:00:00Z","v":7261628,"vw":78.613762},{"c":76.94,"h":78.51,"l":76.16,"n":51550,"o":78.22,"t":"2024-11-26T05:00:00Z","v":5718708,"vw":76.827442},{"c":76.9,"h":77.5,"l":76.5,"n":44162,"o":77.24,"t":"2024-11-27T05:00:00Z","v":4565638,"vw":76.946631},{"c":77.37,"h":78.05,"l":77.28,"n":24999,"o":77.37,"t":"2024-11-29T05:00:00Z","v":2001682,"vw":77.530957},{"c":76.29,"h":77.99,"l":76.22,"n":42256,"o":77.85,"t":"2024-12-02T05:00:00Z","v":3486848,"vw":76.512188},{"c":75.58,"h":76.79,"l":75.46,"n":29441,"o":76.41,"t":"2024-12-03T05:00:00Z","v":2789255,"vw":75.667876},{"c":75.38,"h":76.17,"l":74.95,"n":30533,"o":75.44,"t":"2024-12-04T05:00:00Z","v":2771633,"vw":75.438038},{"c":73.99,"h":75.5815,"l":73.89,"n":38843,"o":75,"t":"2024-12-05T05:00:00Z","v":3246612,"vw":74.37544},{"c":73.67,"h":74.72,"l":73.12,"n":45405,"o":74.39,"t":"2024-12-06T05:00:00Z","v":3926809,"vw":73.607836},{"c":73.2,"h":73.97,"l":72.5,"n":48826,"o":73.82,"t":"2024-12-09T05:00:00Z","v":3768889,"vw":73.118031},{"c":72.81,"h":73.43,"l":72.33,"n":37963,"o":72.84,"t":"2024-12-10T05:00:00Z","v":4644496,"vw":72.755075},{"c":73.7,"h":73.9338,"l":73.2823,"n":41273,"o":73.55,"t":"2024-12-11T05:00:00Z","v":3394866,"vw":73.653504},{"c":73.54,"h":74.49,"l":73.52,"n":40700,"o":73.96,"t":"2024-12-12T05:00:00Z","v":3637320,"vw":73.935976},{"c":73.01,"h":74.305,"l":72.87,"n":41619,"o":73.38,"t":"2024-12-13T05:00:00Z","v":2927651,"vw":73.268739},{"c":71.59,"h":73.49,"l":71.4,"n":66000,"o":73.2,"t":"2024-12-16T05:00:00Z","v":6438954,"vw":71.968169},{"c":70.28,"h":72.124,"l":70.19,"n":77173,"o":71.03,"t":"2024-12-17T05:00:00Z","v":10450635,"vw":70.507129},{"c":67.03,"h":70.67,"l":66.97,"n":72415,"o":70.55,"t":"2024-12-18T05:00:00Z","v":6924027,"vw":68.58399},{"c":66.69,"h":68.39,"l":66.63,"n":66334,"o":67.5,"t":"2024-12-19T05:00:00Z","v":6533363,"vw":67.183889},{"c":68.49,"h":69.125,"l":66.69,"n":74903,"o":66.69,"t":"2024-12-20T05:00:00Z","v":11226920,"vw":68.335739},{"c":68.79,"h":68.94,"l":68,"n":43713,"o":68.45,"t":"2024-12-23T05:00:00Z","v":4040804,"vw":68.6384},{"c":69.45,"h":69.56,"l":68.46,"n":24489,"o":68.58,"t":"2024-12-24T05:00:00Z","v":1543435,"vw":69.250167},{"c":69.64,"h":70.03,"l":69.064,"n":36183,"o":69.16,"t":"2024-12-26T05:00:00Z","v":3398201,"vw":69.699992},{"c":68.9,"h":69.92,"l":68.54,"n":40527,"o":69.08,"t":"2024-12-27T05:00:00Z","v":2812544,"vw":68.991712},{"c":68.23,"h":68.68,"l":67.45,"n":41212,"o":68.19,"t":"2024-12-30T05:00:00Z","v":2634547,"vw":68.2138},{"c":68.26,"h":68.8,"l":67.93,"n":39319,"o":68.42,"t":"2024-12-31T05:00:00Z","v":2905428,"vw":68.265145},{"c":68.33,"h":69.155,"l":67.89,"n":51624,"o":68.87,"t":"2025-01-02T05:00:00Z","v":3680633,"vw":68.517201},{"c":69.26,"h":69.51,"l":68.66,"n":44105,"o":68.72,"t":"2025-01-03T05:00:00Z","v":3197717,"vw":69.249911},{"c":68.71,"h":70.1887,"l":68.58,"n":49182,"o":69.55,"t":"2025-01-06T05:00:00Z","v":3533026,"vw":69.148534},{"c":68.21,"h":69.39,"l":68.02,"n":55345,"o":68.93,"t":"2025-01-07T05:00:00Z","v":4743177,"vw":68.551735},{"c":68.45,"h":68.69,"l":67.6,"n":45160,"o":67.75,"t":"2025-01-08T05:00:00Z","v":3798925,"vw":68.339405},{"c":66.51,"h":67.88,"l":66.24,"n":64662,"o":67.65,"t":"2025-01-10T05:00:00Z","v":6006508,"vw":66.635303},{"c":67.11,"h":67.34,"l":65.27,"n":52330,"o":65.59,"t":"2025-01-13T05:00:00Z","v":5862030,"vw":66.851858},{"c":68.4,"h":68.825,"l":67.63,"n":45159,"o":67.89,"t":"2025-01-14T05:00:00Z","v":3409800,"vw":68.248769},{"c":68.8,"h":70.22,"l":68.78,"n":55028,"o":69.89,"t":"2025-01-15T05:00:00Z","v":4877702,"vw":69.09927},{"c":69.74,"h":70.37,"l":68.955,"n":49051,"o":69.21,"t":"2025-01-16T05:00:00Z","v":4205415,"vw":69.799966},{"c":69.66,"h":70.897,"l":69.64,"n":49323,"o":70.57,"t":"2025-01-17T05:00:00Z","v":4601440,"vw":70.076309},{"c":70.55,"h":70.9,"l":70.2,"n":65623,"o":70.37,"t":"2025-01-21T05:00:00Z","v":7455779,"vw":70.532983},{"c":70.03,"h":70.93,"l":69.965,"n":52384,"o":70.64,"t":"2025-01-22T05:00:00Z","v":5531239,"vw":70.289556},{"c":69.88,"h":70.3,"l":69.72,"n":65660,"o":70.2,"t":"2025-01-23T05:00:00Z","v":7828126,"vw":69.920177},{"c":70.12,"h":70.52,"l":69.82,"n":59236,"o":69.97,"t":"2025-01-24T05:00:00Z","v":5117838,"vw":70.085765},{"c":67.43,"h":68.935,"l":67.23,"n":82820,"o":68.18,"t":"2025-01-27T05:00:00Z","v":7166670,"vw":67.669162},{"c":67.3,"h":68.03,"l":67.14,"n":68327,"o":67.94,"t":"2025-01-28T05:00:00Z","v":7965307,"vw":67.522162},{"c":64.8,"h":66.1,"l":64.58,"n":105136,"o":65.79,"t":"2025-01-29T05:00:00Z","v":10173236,"vw":65.165784},{"c":65.97,"h":66.39,"l":65.265,"n":63962,"o":65.62,"t":"2025-01-30T05:00:00Z","v":5868965,"vw":65.919926},{"c":65.38,"h":66.5,"l":65.25,"n":61236,"o":66,"t":"2025-01-31T05:00:00Z","v":4966629,"vw":65.687802},{"c":63.15,"h":64.35,"l":62.972,"n":93628,"o":63.58,"t":"2025-02-03T05:00:00Z","v":9026394,"vw":63.508758},{"c":63.88,"h":64.56,"l":62.96,"n":59440,"o":64.56,"t":"2025-02-04T05:00:00Z","v":4722961,"vw":63.775788},{"c":64.56,"h":65.215,"l":64.04,"n":51442,"o":64.63,"t":"2025-02-05T05:00:00Z","v":4799531,"vw":64.657858},{"c":65.21,"h":65.23,"l":64.56,"n":46147,"o":64.94,"t":"2025-02-06T05:00:00Z","v":4182488,"vw":65.031331},{"c":64.17,"h":65.65,"l":63.54,"n":70335,"o":65.24,"t":"2025-02-07T05:00:00Z","v":7032045,"vw":64.112538},{"c":66.23,"h":66.38,"l":64.51,"n":77481,"o":64.79,"t":"2025-02-10T05:00:00Z","v":8098501,"vw":65.847175},{"c":65.16,"h":65.785,"l":63.3,"n":97038,"o":64.5,"t":"2025-02-11T05:00:00Z","v":9232130,"vw":64.897481},{"c":63.6,"h":64.19,"l":62.76,"n":75168,"o":63.99,"t":"2025-02-12T05:00:00Z","v":6519248,"vw":63.607354},{"c":63.67,"h":64.04,"l":63.22,"n":58785,"o":64.04,"t":"2025-02-13T05:00:00Z","v":6718331,"vw":63.67817},{"c":65.13,"h":65.35,"l":63.86,"n":55722,"o":64,"t":"2025-02-14T05:00:00Z","v":6754467,"vw":64.815035},{"c":66.59,"h":66.77,"l":64.89,"n":63971,"o":65.13,"t":"2025-02-18T05:00:00Z","v":7756173,"vw":66.234379},{"c":65.98,"h":66.59,"l":65.875,"n":49980,"o":66.38,"t":"2025-02-19T05:00:00Z","v":5162845,"vw":66.047667},{"c":67.11,"h":67.209,"l":65.43,"n":58634,"o":65.81,"t":"2025-02-20T05:00:00Z","v":5989266,"vw":66.681923},{"c":66.13,"h":67.96,"l":65.63,"n":66568,"o":67.9,"t":"2025-02-21T05:00:00Z","v":8044626,"vw":66.582105},{"c":66.55,"h":67.99,"l":66.09,"n":71147,"o":67.25,"t":"2025-02-24T05:00:00Z","v":9057254,"vw":66.700664},{"c":67.2,"h":67.57,"l":66.39,"n":60658,"o":66.91,"t":"2025-02-25T05:00:00Z","v":6459874,"vw":67.041828},{"c":66.1,"h":68.34,"l":66.09,"n":47067,"o":67.81,"t":"2025-02-26T05:00:00Z","v":4150538,"vw":67.05016},{"c":64.08,"h":66.08,"l":63.94,"n":53391,"o":65.7,"t":"2025-02-27T05:00:00Z","v":4530289,"vw":64.664631},{"c":64.8,"h":64.86,"l":63.68,"n":62189,"o":64.03,"t":"2025-02-28T05:00:00Z","v":6831932,"vw":64.439374},{"c":63.26,"h":65.5,"l":62.865,"n":54769,"o":65.5,"t":"2025-03-03T05:00:00Z","v":4146230,"vw":63.864795},{"c":62.07,"h":63.1591,"l":60.17,"n":73786,"o":62.15,"t":"2025-03-04T05:00:00Z","v":5616878,"vw":61.831668},{"c":64.87,"h":66.45,"l":63.57,"n":70534,"o":65.21,"t":"2025-03-05T05:00:00Z","v":6528971,"vw":64.902837},{"c":65.37,"h":65.56,"l":64.06,"n":57916,"o":64.43,"t":"2025-03-06T05:00:00Z","v":4707685,"vw":65.035129},{"c":67.39,"h":67.59,"l":64.7701,"n":90013,"o":65.32,"t":"2025-03-07T05:00:00Z","v":7017276,"vw":66.606348},{"c":67.05,"h":68.62,"l":66.09,"n":77692,"o":66.1,"t":"2025-03-10T04:00:00Z","v":6694425,"vw":67.259329},{"c":65.65,"h":67.32,"l":65.14,"n":62476,"o":66.99,"t":"2025-03-11T04:00:00Z","v":6152910,"vw":65.814733},{"c":65.43,"h":66.5367,"l":65.29,"n":54580,"o":66.22,"t":"2025-03-12T04:00:00Z","v":3897931,"vw":65.626743},{"c":64.25,"h":66.31,"l":64.13,"n":65031,"o":65.06,"t":"2025-03-13T04:00:00Z","v":6151486,"vw":64.946262},{"c":66.53,"h":66.78,"l":65.15,"n":55821,"o":65.47,"t":"2025-03-14T04:00:00Z","v":4181826,"vw":66.333711},{"c":67.63,"h":67.805,"l":66.48,"n":38073,"o":66.49,"t":"2025-03-17T04:00:00Z","v":3886725,"vw":67.393839},{"c":67.3,"h":67.42,"l":66.68,"n":41735,"o":67.37,"t":"2025-03-18T04:00:00Z","v":3097225,"vw":67.138226},{"c":67.68,"h":68.26,"l":66.98,"n":54471,"o":67.27,"t":"2025-03-19T04:00:00Z","v":4408184,"vw":67.65458},{"c":66.43,"h":67.53,"l":65.75,"n":51953,"o":66.93,"t":"2025-03-20T04:00:00Z","v":4354625,"vw":66.581098},{"c":66.17,"h":66.22,"l":65.09,"n":51726,"o":65.76,"t":"2025-03-21T04:00:00Z","v":11049650,"vw":66.047653},{"c":67.96,"h":68.05,"l":66.85,"n":37877,"o":67.17,"t":"2025-03-24T04:00:00Z","v":4104176,"vw":67.779831},{"c":68.11,"h":68.595,"l":67.57,"n":30976,"o":68.01,"t":"2025-03-25T04:00:00Z","v":4016092,"vw":68.044449},{"c":66.97,"h":68.4806,"l":66.66,"n":47177,"o":68.2,"t":"2025-03-26T04:00:00Z","v":3790588,"vw":67.175163},{"c":65.67,"h":66.86,"l":65.55,"n":47104,"o":66.86,"t":"2025-03-27T04:00:00Z","v":3837873,"vw":65.979526},{"c":63.33,"h":65.86,"l":63.26,"n":49942,"o":65.63,"t":"2025-03-28T04:00:00Z","v":4139482,"vw":63.744869},{"c":63.4,"h":63.856,"l":61.77,"n":49421,"o":62.72,"t":"2025-03-31T04:00:00Z","v":4839698,"vw":63.030645},{"c":63.54,"h":64.08,"l":62.28,"n":53117,"o":63.24,"t":"2025-04-01T04:00:00Z","v":4176409,"vw":63.274847},{"c":65.04,"h":65.22,"l":62.51,"n":44968,"o":62.75,"t":"2025-04-02T04:00:00Z","v":3159844,"vw":64.621547},{"c":60.72,"h":63.81,"l":60.59,"n":67473,"o":63,"t":"2025-04-03T04:00:00Z","v":5760509,"vw":61.378309},{"c":57.18,"h":59.1,"l":55.87,"n":90486,"o":58.9,"t":"2025-04-04T04:00:00Z","v":6934359,"vw":57.400361},{"c":56.83,"h":59.48,"l":54.22,"n":74672,"o":56.36,"t":"2025-04-07T04:00:00Z","v":6336537,"vw":56.50962},{"c":55.55,"h":58.96,"l":54.54,"n":68691,"o":58.21,"t":"2025-04-08T04:00:00Z","v":6109392,"vw":56.308113},{"c":60.77,"h":61.31,"l":54.795,"n":86939,"o":55.29,"t":"2025-04-09T04:00:00Z","v":8775435,"vw":59.172206},{"c":59.05,"h":59.66,"l":57.08,"n":75749,"o":59.13,"t":"2025-04-10T04:00:00Z","v":7081417,"vw":58.802414},{"c":59.26,"h":59.8,"l":57.79,"n":79521,"o":58.62,"t":"2025-04-11T04:00:00Z","v":7161610,"vw":59.002504},{"c":60.59,"h":61.33,"l":59.31,"n":59156,"o":60.26,"t":"2025-04-14T04:00:00Z","v":5391547,"vw":60.501588},{"c":60.47,"h":61.27,"l":60.07,"n":47998,"o":60.59,"t":"2025-04-15T04:00:00Z","v":4390697,"vw":60.54509},{"c":59.19,"h":60.58,"l":58.6,"n":48013,"o":59.48,"t":"2025-04-16T04:00:00Z","v":3909534,"vw":59.356675},{"c":59.9,"h":60.4,"l":59.24,"n":39701,"o":59.74,"t":"2025-04-17T04:00:00Z","v":3714419,"vw":59.89254},{"c":58.18,"h":59.48,"l":57.42,"n":57226,"o":59.28,"t":"2025-04-21T04:00:00Z","v":4607601,"vw":58.04298},{"c":59.47,"h":59.76,"l":58.17,"n":48070,"o":58.17,"t":"2025-04-22T04:00:00Z","v":3411697,"vw":59.28436},{"c":58.6,"h":60.88,"l":58.57,"n":85587,"o":60.28,"t":"2025-04-23T04:00:00Z","v":7743587,"vw":59.345915},{"c":60.31,"h":60.57,"l":59,"n":50368,"o":59.2,"t":"2025-04-24T04:00:00Z","v":4665900,"vw":60.110507},{"c":60.06,"h":60.6,"l":59.68,"n":49036,"o":60.15,"t":"2025-04-25T04:00:00Z","v":3869356,"vw":60.034361},{"c":60.49,"h":61.207,"l":59.77,"n":40512,"o":60.21,"t":"2025-04-28T04:00:00Z","v":4197302,"vw":60.418739},{"c":60.82,"h":61.47,"l":60.24,"n":50928,"o":60.26,"t":"2025-04-29T04:00:00Z","v":4881709,"vw":60.849985},{"c":62.54,"h":62.67,"l":60.08,"n":90628,"o":60.6,"t":"2025-04-30T04:00:00Z","v":8626218,"vw":61.887492},{"c":69.8,"h":70.305,"l":66.07,"n":119177,"o":67.72,"t":"2025-05-01T04:00:00Z","v":10603898,"vw":69.237684},{"c":71.53,"h":71.75,"l":69.34,"n":77167,"o":70,"t":"2025-05-02T04:00:00Z","v":6134530,"vw":71.371406},{"c":70.81,"h":71.9015,"l":70.65,"n":59822,"o":71.25,"t":"2025-05-05T04:00:00Z","v":5563284,"vw":71.015373},{"c":70.19,"h":70.74,"l":69.61,"n":46267,"o":69.85,"t":"2025-05-06T04:00:00Z","v":5031529,"vw":70.240336},{"c":69.99,"h":70.9538,"l":69.26,"n":57271,"o":70.42,"t":"2025-05-07T04:00:00Z","v":5762177,"vw":69.902337},{"c":70.5,"h":71.775,"l":70.34,"n":51936,"o":70.71,"t":"2025-05-08T04:00:00Z","v":5139983,"vw":70.945074},{"c":71.44,"h":71.54,"l":70.69,"n":45756,"o":71.03,"t":"2025-05-09T04:00:00Z","v":5540344,"vw":71.216527},{"c":73.44,"h":74.4,"l":72.84,"n":62316,"o":74.05,"t":"2025-05-12T04:00:00Z","v":5802043,"vw":73.447629},{"c":74.65,"h":75.08,"l":73.655,"n":63431,"o":74.11,"t":"2025-05-13T04:00:00Z","v":10638484,"vw":74.583211},{"c":73.36,"h":74.85,"l":73.24,"n":54464,"o":74.24,"t":"2025-05-14T04:00:00Z","v":5086870,"vw":73.668744},{"c":73.48,"h":73.5999,"l":73.09,"n":38727,"o":73.13,"t":"2025-05-15T04:00:00Z","v":3782561,"vw":73.384505},{"c":75.62,"h":75.65,"l":73.76,"n":79492,"o":74.11,"t":"2025-05-16T04:00:00Z","v":7296609,"vw":75.017938},{"c":75.83,"h":76.3,"l":73.76,"n":78282,"o":74.34,"t":"2025-05-19T04:00:00Z","v":6554498,"vw":75.729899},{"c":74.95,"h":76.6265,"l":74.45,"n":45531,"o":75.85,"t":"2025-05-20T04:00:00Z","v":5093208,"vw":74.938152},{"c":72.09,"h":74.1,"l":71.92,"n":60609,"o":73.81,"t":"2025-05-21T04:00:00Z","v":5182146,"vw":72.640161},{"c":71.77,"h":72.31,"l":71.32,"n":50955,"o":71.98,"t":"2025-05-22T04:00:00Z","v":4882934,"vw":71.856643},{"c":70.98,"h":71.38,"l":70.253,"n":54690,"o":70.64,"t":"2025-05-23T04:00:00Z","v":4450733,"vw":70.932864},{"c":72.33,"h":72.35,"l":70.89,"n":49484,"o":72.17,"t":"2025-05-27T04:00:00Z","v":3453402,"vw":72.084015},{"c":71.04,"h":72.52,"l":70.97,"n":38807,"o":72.43,"t":"2025-05-28T04:00:00Z","v":3829975,"vw":71.275061},{"c":71.41,"h":71.65,"l":70.76,"n":38793,"o":71.63,"t":"2025-05-29T04:00:00Z","v":2998184,"vw":71.279826},{"c":71.2,"h":71.53,"l":70.575,"n":39755,"o":71.3,"t":"2025-05-30T04:00:00Z","v":6337871,"vw":71.175469},{"c":70.34,"h":70.85,"l":69.31,"n":43629,"o":70.71,"t":"2025-06-02T04:00:00Z","v":3564613,"vw":70.107921},{"c":70.8,"h":70.89,"l":69.94,"n":39701,"o":70.45,"t":"2025-06-03T04:00:00Z","v":3328940,"vw":70.629488},{"c":71.39,"h":71.91,"l":70.99,"n":41852,"o":71.27,"t":"2025-06-04T04:00:00Z","v":3281065,"vw":71.473379},{"c":71.4,"h":71.92,"l":70.685,"n":43261,"o":71.68,"t":"2025-06-05T04:00:00Z","v":4001523,"vw":71.405245},{"c":71.04,"h":71.94,"l":70.68,"n":57982,"o":71.94,"t":"2025-06-06T04:00:00Z","v":4754934,"vw":71.076632},{"c":71.65,"h":71.905,"l":71.05,"n":43675,"o":71.29,"t":"2025-06-09T04:00:00Z","v":3608492,"vw":71.616245},{"c":71.75,"h":72.265,"l":71.45,"n":52681,"o":72,"t":"2025-06-10T04:00:00Z","v":4815554,"vw":71.784133},{"c":72.48,"h":72.68,"l":71.57,"n":59809,"o":72.14,"t":"2025-06-11T04:00:00Z","v":6236287,"vw":72.283297},{"c":72.48,"h":72.81,"l":71.95,"n":48884,"o":72.29,"t":"2025-06-12T04:00:00Z","v":4131291,"vw":72.469628},{"c":71.24,"h":71.97,"l":71.01,"n":48169,"o":71.41,"t":"2025-06-13T04:00:00Z","v":3559162,"vw":71.407481},{"c":71.04,"h":71.7622,"l":70.49,"n":60454,"o":71.55,"t":"2025-06-16T04:00:00Z","v":4711631,"vw":71.08302},{"c":69.78,"h":70.82,"l":69.49,"n":65626,"o":70.37,"t":"2025-06-17T04:00:00Z","v":5685106,"vw":69.893334},{"c":69.86,"h":70.6,"l":69.54,"n":65571,"o":69.83,"t":"2025-06-18T04:00:00Z","v":4073157,"vw":70.012781},{"c":70.47,"h":70.8594,"l":69.88,"n":59343,"o":70.48,"t":"2025-06-20T04:00:00Z","v":10629857,"vw":70.427728},{"c":71.78,"h":71.845,"l":70.05,"n":46088,"o":70.4,"t":"2025-06-23T04:00:00Z","v":3282994,"vw":71.254172},{"c":72.46,"h":72.54,"l":71.79,"n":53652,"o":72.24,"t":"2025-06-24T04:00:00Z","v":3664467,"vw":72.366413},{"c":72.43,"h":72.69,"l":72,"n":43469,"o":72.45,"t":"2025-06-25T04:00:00Z","v":3344309,"vw":72.42413},{"c":72.59,"h":73.31,"l":72.19,"n":49298,"o":72.51,"t":"2025-06-26T04:00:00Z","v":3939943,"vw":72.661983},{"c":73.67,"h":74.27,"l":73.02,"n":53398,"o":73.34,"t":"2025-06-27T04:00:00Z","v":6162936,"vw":73.647029},{"c":73.19,"h":73.73,"l":72.99,"n":49556,"o":73.62,"t":"2025-06-30T04:00:00Z","v":4623651,"vw":73.261253},{"c":74.3,"h":74.875,"l":72.31,"n":66491,"o":72.6,"t":"2025-07-01T04:00:00Z","v":5148146,"vw":74.20103},{"c":75.26,"h":75.32,"l":74.0439,"n":52901,"o":74.31,"t":"2025-07-02T04:00:00Z","v":3606641,"vw":74.960667},{"c":75.65,"h":75.83,"l":75.25,"n":23726,"o":75.51,"t":"2025-07-03T04:00:00Z","v":1423417,"vw":75.594098},{"c":74.64,"h":75.72,"l":74.28,"n":44394,"o":75.55,"t":"2025-07-07T04:00:00Z","v":2857533,"vw":74.792917},{"c":74.9,"h":75.405,"l":74.36,"n":41718,"o":74.71,"t":"2025-07-08T04:00:00Z","v":4506598,"vw":74.973257},{"c":75.89,"h":76.015,"l":74.75,"n":54685,"o":75.41,"t":"2025-07-09T04:00:00Z","v":4119392,"vw":75.513847},{"c":76.77,"h":77.28,"l":75.5,"n":49455,"o":76,"t":"2025-07-10T04:00:00Z","v":3461635,"vw":76.856586},{"c":76.62,"h":76.905,"l":75.76,"n":51765,"o":75.85,"t":"2025-07-11T04:00:00Z","v":3805311,"vw":76.595618},{"c":76.61,"h":76.775,"l":75.99,"n":36988,"o":76.29,"t":"2025-07-14T04:00:00Z","v":2566488,"vw":76.473448},{"c":75.38,"h":76.66,"l":75.36,"n":52386,"o":75.95,"t":"2025-07-15T04:00:00Z","v":3195159,"vw":75.834222},{"c":75.43,"h":75.64,"l":74.08,"n":50617,"o":75.41,"t":"2025-07-16T04:00:00Z","v":4424017,"vw":75.154516},{"c":76.93,"h":77,"l":75.145,"n":43042,"o":75.4,"t":"2025-07-17T04:00:00Z","v":2777936,"vw":76.519021},{"c":76.63,"h":77.26,"l":76.41,"n":50795,"o":77.19,"t":"2025-07-18T04:00:00Z","v":5031718,"vw":76.704386},{"c":75.97,"h":76.96,"l":75.96,"n":50437,"o":76.8,"t":"2025-07-21T04:00:00Z","v":4393435,"vw":76.453529},{"c":76.42,"h":76.52,"l":75.44,"n":47145,"o":75.82,"t":"2025-07-22T04:00:00Z","v":3395319,"vw":76.18843},{"c":79.61,"h":80.74,"l":77.81,"n":89621,"o":77.9,"t":"2025-07-23T04:00:00Z","v":6914698,"vw":79.844066},{"c":79.44,"h":80.65,"l":79.44,"n":51497,"o":79.81,"t":"2025-07-24T04:00:00Z","v":3574517,"vw":79.846718},{"c":80.73,"h":80.81,"l":79.51,"n":46626,"o":79.79,"t":"2025-07-25T04:00:00Z","v":3401307,"vw":80.44879},{"c":80.18,"h":81.09,"l":80.02,"n":85499,"o":80.92,"t":"2025-07-28T04:00:00Z","v":7126333,"vw":80.420684},{"c":71.67,"h":74.74,"l":70.99,"n":160621,"o":73.88,"t":"2025-07-29T04:00:00Z","v":13098846,"vw":71.97884},{"c":68.2,"h":71.46,"l":67.74,"n":122352,"o":71.45,"t":"2025-07-30T04:00:00Z","v":10081479,"vw":68.935897},{"c":68.62,"h":69.61,"l":68,"n":78764,"o":68,"t":"2025-07-31T04:00:00Z","v":7641320,"vw":68.848988},{"c":66.92,"h":68,"l":66.44,"n":71246,"o":68,"t":"2025-08-01T04:00:00Z","v":5451557,"vw":67.037667},{"c":66.54,"h":67.35,"l":66.16,"n":55516,"o":66.71,"t":"2025-08-04T04:00:00Z","v":4834006,"vw":66.610289},{"c":66.38,"h":66.89,"l":65.75,"n":55995,"o":66.86,"t":"2025-08-05T04:00:00Z","v":3658929,"vw":66.32196},{"c":66.11,"h":66.56,"l":65.64,"n":46282,"o":66.56,"t":"2025-08-06T04:00:00Z","v":3579057,"vw":66.080643},{"c":66.36,"h":67,"l":66.0985,"n":49536,"o":66.91,"t":"2025-08-07T04:00:00Z","v":4024898,"vw":66.45423},{"c":66.03,"h":66.89,"l":65.9625,"n":48083,"o":66.51,"t":"2025-08-08T04:00:00Z","v":3321296,"vw":66.279333},{"c":64.88,"h":65.94,"l":64.54,"n":61092,"o":65.87,"t":"2025-08-11T04:00:00Z","v":5173167,"vw":64.914647},{"c":65.73,"h":66.13,"l":65.01,"n":38503,"o":65.35,"t":"2025-08-12T04:00:00Z","v":2989346,"vw":65.786661},{"c":67.05,"h":67.225,"l":65.505,"n":52686,"o":66.02,"t":"2025-08-13T04:00:00Z","v":3761239,"vw":66.628282},{"c":65.76,"h":66.6298,"l":65.49,"n":47895,"o":66.39,"t":"2025-08-14T04:00:00Z","v":3743290,"vw":65.810949},{"c":65.4,"h":66.21,"l":65.33,"n":39037,"o":66.03,"t":"2025-08-15T04:00:00Z","v":2968322,"vw":65.593108},{"c":66.49,"h":66.57,"l":65.3,"n":46889,"o":65.34,"t":"2025-08-18T04:00:00Z","v":3660710,"vw":66.331834},{"c":66.98,"h":67.81,"l":66.0701,"n":61120,"o":66.49,"t":"2025-08-19T04:00:00Z","v":6606638,"vw":67.028427},{"c":66.84,"h":67.19,"l":66.405,"n":61182,"o":66.82,"t":"2025-08-20T04:00:00Z","v":5520311,"vw":66.776711},{"c":65.01,"h":66.7,"l":64.905,"n":68296,"o":66.6,"t":"2025-08-21T04:00:00Z","v":10279777,"vw":65.347414},{"c":67.75,"h":67.98,"l":65.05,"n":62827,"o":65.34,"t":"2025-08-22T04:00:00Z","v":5535013,"vw":67.627345},{"c":66,"h":67.75,"l":65.96,"n":56979,"o":67.42,"t":"2025-08-25T04:00:00Z","v":4921292,"vw":66.409577},{"c":66.48,"h":66.56,"l":65.25,"n":59132,"o":66.12,"t":"2025-08-26T04:00:00Z","v":5909295,"vw":66.109383},{"c":67.59,"h":68.06,"l":66.35,"n":80513,"o":66.46,"t":"2025-08-27T04:00:00Z","v":7197661,"vw":67.532811},{"c":66.17,"h":67.93,"l":65.94,"n":51143,"o":67.8,"t":"2025-08-28T04:00:00Z","v":3615290,"vw":66.37455},{"c":65.2,"h":66.5,"l":64.89,"n":67075,"o":66.37,"t":"2025-08-29T04:00:00Z","v":6862827,"vw":65.370988},{"c":63.5,"h":64.5,"l":62.73,"n":83815,"o":64.16,"t":"2025-09-02T04:00:00Z","v":6415114,"vw":63.221295},{"c":62.47,"h":63.71,"l":61.765,"n":81416,"o":63.46,"t":"2025-09-03T04:00:00Z","v":6925572,"vw":62.340841},{"c":63.54,"h":63.68,"l":62.45,"n":60090,"o":62.88,"t":"2025-09-04T04:00:00Z","v":4471421,"vw":63.377975},{"c":65.51,"h":65.6325,"l":64.185,"n":68845,"o":64.35,"t":"2025-09-05T04:00:00Z","v":5020689,"vw":65.184465},{"c":65.61,"h":66.135,"l":65.06,"n":69414,"o":65.62,"t":"2025-09-08T04:00:00Z","v":5761762,"vw":65.639216},{"c":63.47,"h":64.86,"l":62.45,"n":65575,"o":64.4,"t":"2025-09-09T04:00:00Z","v":5695248,"vw":63.310679},{"c":62.5,"h":64.8,"l":60.1,"n":141055,"o":63.84,"t":"2025-09-10T04:00:00Z","v":13960322,"vw":62.60556},{"c":62.3,"h":63.26,"l":61.65,"n":86278,"o":62,"t":"2025-09-11T04:00:00Z","v":7588332,"vw":62.622607},{"c":61.67,"h":62.53,"l":61.38,"n":68933,"o":61.77,"t":"2025-09-12T04:00:00Z","v":5224933,"vw":61.798431},{"c":61.24,"h":62,"l":60.68,"n":76995,"o":61.9,"t":"2025-09-15T04:00:00Z","v":6925632,"vw":61.097194},{"c":60.93,"h":61.9,"l":60.87,"n":62383,"o":61.68,"t":"2025-09-16T04:00:00Z","v":5180996,"vw":61.155966},{"c":60.72,"h":62.38,"l":60.23,"n":65620,"o":61.21,"t":"2025-09-17T04:00:00Z","v":7077838,"vw":61.162057},{"c":61.1,"h":61.69,"l":60.71,"n":58573,"o":61.14,"t":"2025-09-18T04:00:00Z","v":4700840,"vw":61.192309},{"c":60.39,"h":61.28,"l":60.36,"n":45655,"o":61.2,"t":"2025-09-19T04:00:00Z","v":5733467,"vw":60.546647},{"c":60.31,"h":60.47,"l":59.66,"n":51510,"o":60,"t":"2025-09-22T04:00:00Z","v":4220013,"vw":60.244208},{"c":59.74,"h":60.81,"l":59.435,"n":57387,"o":60.52,"t":"2025-09-23T04:00:00Z","v":5200181,"vw":59.901417},{"c":58.99,"h":60.05,"l":58.96,"n":50643,"o":59.5,"t":"2025-09-24T04:00:00Z","v":4147979,"vw":59.350977},{"c":58.75,"h":59.275,"l":58.32,"n":60116,"o":58.56,"t":"2025-09-25T04:00:00Z","v":4821167,"vw":58.719722},{"c":58.84,"h":59.28,"l":58.59,"n":73788,"o":58.9,"t":"2025-09-26T04:00:00Z","v":6079420,"vw":58.883434},{"c":59.13,"h":59.64,"l":58.75,"n":60085,"o":59.64,"t":"2025-09-29T04:00:00Z","v":4745092,"vw":59.151588},{"c":59.7,"h":59.81,"l":58.94,"n":60297,"o":59,"t":"2025-09-30T04:00:00Z","v":6126808,"vw":59.463359},{"c":59.46,"h":59.81,"l":59.2,"n":51152,"o":59.4,"t":"2025-10-01T04:00:00Z","v":3593047,"vw":59.502125},{"c":58.9,"h":60.06,"l":58.73,"n":63559,"o":59.33,"t":"2025-10-02T04:00:00Z","v":3830120,"vw":59.103958},{"c":59.65,"h":59.95,"l":58.7,"n":69980,"o":58.93,"t":"2025-10-03T04:00:00Z","v":5611423,"vw":59.427024},{"c":59.81,"h":60.77,"l":59.553,"n":56742,"o":60.35,"t":"2025-10-06T04:00:00Z","v":5103504,"vw":59.914092},{"c":59.18,"h":60.095,"l":59.03,"n":67046,"o":59.83,"t":"2025-10-07T04:00:00Z","v":5700528,"vw":59.322332},{"c":59.8,"h":60.52,"l":58.61,"n":76397,"o":59.05,"t":"2025-10-08T04:00:00Z","v":8457272,"vw":59.781977},{"c":58.1,"h":60.49,"l":57.665,"n":79014,"o":60.07,"t":"2025-10-09T04:00:00Z","v":6201053,"vw":58.224785},{"c":56.66,"h":59.255,"l":56.57,"n":71971,"o":58.55,"t":"2025-10-10T04:00:00Z","v":5625918,"vw":57.281206},{"c":56.87,"h":57.71,"l":56.705,"n":47597,"o":57.43,"t":"2025-10-13T04:00:00Z","v":3241108,"vw":57.057996},{"c":57.5,"h":57.875,"l":55.33,"n":70734,"o":55.53,"t":"2025-10-14T04:00:00Z","v":6553515,"vw":57.415158},{"c":57.21,"h":58.3,"l":56.77,"n":71440,"o":57.44,"t":"2025-10-15T04:00:00Z","v":7907932,"vw":57.566721},{"c":56.75,"h":57.375,"l":56.3,"n":78304,"o":57.32,"t":"2025-10-16T04:00:00Z","v":7265614,"vw":56.693736},{"c":56.2,"h":57,"l":56.14,"n":74201,"o":56.82,"t":"2025-10-17T04:00:00Z","v":6011998,"vw":56.373136},{"c":57.67,"h":57.69,"l":56.79,"n":58926,"o":56.79,"t":"2025-10-20T04:00:00Z","v":7441166,"vw":57.452995},{"c":59.82,"h":59.965,"l":57.15,"n":69778,"o":57.34,"t":"2025-10-21T04:00:00Z","v":5971516,"vw":59.566199},{"c":56.74,"h":60.575,"l":56.61,"n":103956,"o":60.17,"t":"2025-10-22T04:00:00Z","v":10575721,"vw":57.816359},{"c":57.12,"h":57.51,"l":56.6,"n":56605,"o":56.99,"t":"2025-10-23T04:00:00Z","v":3932380,"vw":57.0172},{"c":57.84,"h":58.39,"l":57.65,"n":56253,"o":57.91,"t":"2025-10-24T04:00:00Z","v":4292778,"vw":57.923973},{"c":58.29,"h":58.93,"l":57.85,"n":71617,"o":58.44,"t":"2025-10-27T04:00:00Z","v":6363731,"vw":58.274683},{"c":58.74,"h":60.56,"l":58.445,"n":121584,"o":60,"t":"2025-10-28T04:00:00Z","v":9614642,"vw":59.318403},{"c":60.75,"h":62.325,"l":57.5,"n":159984,"o":57.8,"t":"2025-10-29T04:00:00Z","v":13232949,"vw":60.95478},{"c":58.85,"h":61,"l":58.35,"n":117608,"o":60.07,"t":"2025-10-30T04:00:00Z","v":10231821,"vw":59.435432},{"c":59.49,"h":59.82,"l":57.93,"n":67598,"o":58.65,"t":"2025-10-31T04:00:00Z","v":5294812,"vw":59.326135},{"c":57.86,"h":59.425,"l":57.56,"n":61145,"o":58.94,"t":"2025-11-03T05:00:00Z","v":4744581,"vw":57.923865},{"c":57.55,"h":57.905,"l":56.84,"n":60528,"o":57.36,"t":"2025-11-04T05:00:00Z","v":5135533,"vw":57.462988},{"c":56.85,"h":57.74,"l":56.62,"n":71067,"o":57.16,"t":"2025-11-05T05:00:00Z","v":6333247,"vw":57.054275},{"c":56.57,"h":57.72,"l":56.43,"n":60092,"o":56.71,"t":"2025-11-06T05:00:00Z","v":5344615,"vw":56.975597},{"c":57.51,"h":57.52,"l":55.59,"n":59601,"o":55.97,"t":"2025-11-07T05:00:00Z","v":5669450,"vw":56.913604},{"c":57.33,"h":57.8,"l":56.14,"n":57806,"o":57.71,"t":"2025-11-10T05:00:00Z","v":4054692,"vw":57.012243},{"c":56.97,"h":57.6,"l":56.635,"n":53066,"o":57.57,"t":"2025-11-11T05:00:00Z","v":3955469,"vw":57.041315},{"c":55.99,"h":57.75,"l":54.99,"n":79855,"o":57.16,"t":"2025-11-12T05:00:00Z","v":7253842,"vw":56.117866},{"c":55.16,"h":57.11,"l":55.035,"n":65476,"o":55.95,"t":"2025-11-13T05:00:00Z","v":5357157,"vw":55.903867},{"c":54.1,"h":54.8878,"l":53.96,"n":71976,"o":54.57,"t":"2025-11-14T05:00:00Z","v":6035104,"vw":54.238194},{"c":53.13,"h":54.2,"l":52.95,"n":63278,"o":54.14,"t":"2025-11-17T05:00:00Z","v":5766695,"vw":53.337612},{"c":52.01,"h":53.25,"l":51.9536,"n":74505,"o":52.71,"t":"2025-11-18T05:00:00Z","v":6507167,"vw":52.264187},{"c":51.25,"h":52.42,"l":51.03,"n":76797,"o":52.42,"t":"2025-11-19T05:00:00Z","v":6655634,"vw":51.405296},{"c":50.36,"h":51.99,"l":50.3,"n":74559,"o":51.5,"t":"2025-11-20T05:00:00Z","v":6401252,"vw":50.884538},{"c":52.41,"h":52.72,"l":50.57,"n":118142,"o":50.88,"t":"2025-11-21T05:00:00Z","v":12733125,"vw":52.150515},{"c":51.75,"h":53.08,"l":51.64,"n":75115,"o":52.4,"t":"2025-11-24T05:00:00Z","v":9383867,"vw":52.12384},{"c":53.95,"h":54.19,"l":52.135,"n":105271,"o":52.26,"t":"2025-11-25T05:00:00Z","v":11511751,"vw":53.655561},{"c":54.36,"h":54.8618,"l":53.705,"n":62821,"o":54.03,"t":"2025-11-26T05:00:00Z","v":6536848,"vw":54.513259},{"c":54.88,"h":54.905,"l":54.105,"n":32017,"o":54.6,"t":"2025-11-28T05:00:00Z","v":2897168,"vw":54.730145},{"c":54.25,"h":54.86,"l":53.91,"n":58750,"o":54.06,"t":"2025-12-01T05:00:00Z","v":6689192,"vw":54.375888},{"c":53.82,"h":54.73,"l":53.44,"n":45813,"o":54.66,"t":"2025-12-02T05:00:00Z","v":3768903,"vw":53.780859},{"c":54.62,"h":54.65,"l":53.2,"n":103622,"o":53.59,"t":"2025-12-03T05:00:00Z","v":9752653,"vw":54.353849},{"c":54.5,"h":55.135,"l":53.62,"n":127522,"o":53.98,"t":"2025-12-04T05:00:00Z","v":12206379,"vw":54.534587},{"c":54.29,"h":54.8,"l":54,"n":95079,"o":54.52,"t":"2025-12-05T05:00:00Z","v":9063920,"vw":54.314172},{"c":53.03,"h":54.36,"l":52.99,"n":116387,"o":54.24,"t":"2025-12-08T05:00:00Z","v":13159155,"vw":53.376439},{"c":52.84,"h":53.43,"l":52.02,"n":103069,"o":52.81,"t":"2025-12-09T05:00:00Z","v":12466946,"vw":53.060523},{"c":53.4,"h":54.07,"l":52.34,"n":151139,"o":52.95,"t":"2025-12-10T05:00:00Z","v":16529051,"vw":53.112088},{"c":54.15,"h":54.59,"l":53.17,"n":79431,"o":53.74,"t":"2025-12-11T05:00:00Z","v":6584009,"vw":54.04347},{"c":52.94,"h":54.87,"l":52.79,"n":74744,"o":54.86,"t":"2025-12-12T05:00:00Z","v":6480997,"vw":53.387741},{"c":52.58,"h":53.34,"l":52.22,"n":66357,"o":53.34,"t":"2025-12-15T05:00:00Z","v":7322412,"vw":52.614967},{"c":53.44,"h":53.66,"l":52.37,"n":81522,"o":52.76,"t":"2025-12-16T05:00:00Z","v":8125720,"vw":53.234572},{"c":52.4,"h":53.74,"l":51.93,"n":81689,"o":53.46,"t":"2025-12-17T05:00:00Z","v":9700267,"vw":52.477107},{"c":53.2,"h":54.06,"l":53.11,"n":80751,"o":53.43,"t":"2025-12-18T05:00:00Z","v":8212617,"vw":53.454751},{"c":53.77,"h":53.81,"l":52.73,"n":66613,"o":53.05,"t":"2025-12-19T05:00:00Z","v":12875343,"vw":53.55436},{"c":53.2,"h":54.125,"l":52.97,"n":63004,"o":53.98,"t":"2025-12-22T05:00:00Z","v":5929912,"vw":53.282384},{"c":53.34,"h":53.64,"l":52.8801,"n":52958,"o":53.23,"t":"2025-12-23T05:00:00Z","v":4527907,"vw":53.277944},{"c":53.5,"h":53.66,"l":53.16,"n":24113,"o":53.57,"t":"2025-12-24T05:00:00Z","v":1663213,"vw":53.446078},{"c":53.59,"h":53.65,"l":53.22,"n":32168,"o":53.4,"t":"2025-12-26T05:00:00Z","v":2101540,"vw":53.479717},{"c":53.61,"h":53.82,"l":53.4,"n":42979,"o":53.56,"t":"2025-12-29T05:00:00Z","v":3640533,"vw":53.643317},{"c":53.43,"h":53.885,"l":53.18,"n":44052,"o":53.46,"t":"2025-12-30T05:00:00Z","v":3497976,"vw":53.465457},{"c":52.84,"h":53.54,"l":52.78,"n":42476,"o":53.32,"t":"2025-12-31T05:00:00Z","v":3218880,"vw":53.030744},{"c":53.52,"h":53.955,"l":52.53,"n":48086,"o":53.11,"t":"2026-01-02T05:00:00Z","v":3554994,"vw":53.507201},{"c":53.79,"h":54.47,"l":53.05,"n":53613,"o":53.05,"t":"2026-01-05T05:00:00Z","v":4294688,"vw":53.893566},{"c":53.5,"h":53.675,"l":50.24,"n":97173,"o":52.09,"t":"2026-01-06T05:00:00Z","v":8715617,"vw":52.693071},{"c":52.57,"h":54.38,"l":52.44,"n":100229,"o":53.7,"t":"2026-01-07T05:00:00Z","v":8282315,"vw":53.351724},{"c":53.86,"h":53.91,"l":51.76,"n":70755,"o":52.16,"t":"2026-01-08T05:00:00Z","v":5410670,"vw":53.499548},{"c":56.25,"h":56.38,"l":54.175,"n":93834,"o":54.55,"t":"2026-01-09T05:00:00Z","v":8947610,"vw":55.78246},{"c":55.38,"h":56.28,"l":55.33,"n":79688,"o":56.17,"t":"2026-01-12T05:00:00Z","v":10882987,"vw":55.590913},{"c":55.21,"h":55.925,"l":55.02,"n":56071,"o":55.53,"t":"2026-01-13T05:00:00Z","v":5451025,"vw":55.265811},{"c":55.6,"h":55.805,"l":54.695,"n":64055,"o":55.53,"t":"2026-01-14T05:00:00Z","v":4810689,"vw":55.297386},{"c":55.55,"h":56.155,"l":55.19,"n":61821,"o":56.14,"t":"2026-01-15T05:00:00Z","v":4935540,"vw":55.64886},{"c":56.19,"h":56.35,"l":54.625,"n":77916,"o":55.27,"t":"2026-01-16T05:00:00Z","v":8978765,"vw":55.876317},{"c":55.21,"h":55.43,"l":54.62,"n":81178,"o":54.87,"t":"2026-01-20T05:00:00Z","v":7741828,"vw":55.039865},{"c":57.74,"h":57.86,"l":55.33,"n":115488,"o":55.59,"t":"2026-01-21T05:00:00Z","v":11324965,"vw":57.045354},{"c":57.44,"h":58.43,"l":57.065,"n":104009,"o":58.33,"t":"2026-01-22T05:00:00Z","v":9094565,"vw":57.54286},{"c":57.3,"h":57.71,"l":56.71,"n":93493,"o":57.55,"t":"2026-01-23T05:00:00Z","v":8859044,"vw":57.17814},{"c":57.37,"h":57.625,"l":56.82,"n":85490,"o":57.27,"t":"2026-01-26T05:00:00Z","v":6775330,"vw":57.257324},{"c":57.07,"h":57.58,"l":56.85,"n":65491,"o":57.35,"t":"2026-01-27T05:00:00Z","v":6099192,"vw":57.189567},{"c":57.91,"h":58.62,"l":55.5888,"n":166026,"o":55.88,"t":"2026-01-28T05:00:00Z","v":16514326,"vw":57.762215},{"c":59.79,"h":59.79,"l":58.379,"n":103939,"o":58.93,"t":"2026-01-29T05:00:00Z","v":9329243,"vw":59.363446},{"c":59.58,"h":60.035,"l":59.25,"n":99643,"o":59.42,"t":"2026-01-30T05:00:00Z","v":10553454,"vw":59.624772},{"c":60.36,"h":60.785,"l":59.33,"n":78748,"o":59.43,"t":"2026-02-02T05:00:00Z","v":6550265,"vw":60.244621},{"c":61.2,"h":61.37,"l":60.01,"n":113485,"o":60.13,"t":"2026-02-03T05:00:00Z","v":9264577,"vw":60.881964},{"c":63.55,"h":64.14,"l":62.075,"n":154764,"o":62.24,"t":"2026-02-04T05:00:00Z","v":14052623,"vw":63.419642},{"c":63.1,"h":64.89,"l":60.69,"n":243072,"o":64.61,"t":"2026-02-05T05:00:00Z","v":21704830,"vw":62.699588},{"c":63.92,"h":65.2398,"l":62.77,"n":164393,"o":62.97,"t":"2026-02-06T05:00:00Z","v":11800953,"vw":64.192399},{"c":65.32,"h":65.385,"l":63.29,"n":85535,"o":63.71,"t":"2026-02-09T05:00:00Z","v":8375661,"vw":64.904788},{"c":65.82,"h":66.5,"l":65.49,"n":78072,"o":65.75,"t":"2026-02-10T05:00:00Z","v":6264420,"vw":65.841912},{"c":67.08,"h":67.285,"l":66.16,"n":82243,"o":66.16,"t":"2026-02-11T05:00:00Z","v":6080931,"vw":66.87039},{"c":64.89,"h":68.33,"l":64.87,"n":107131,"o":67.65,"t":"2026-02-12T05:00:00Z","v":8020989,"vw":65.587048},{"c":65.4,"h":65.93,"l":64.52,"n":70768,"o":64.97,"t":"2026-02-13T05:00:00Z","v":6101349,"vw":65.438388},{"c":66.43,"h":66.8,"l":65.28,"n":69811,"o":65.33,"t":"2026-02-17T05:00:00Z","v":5073028,"vw":66.334455},{"c":64.33,"h":66.55,"l":64.26,"n":76716,"o":66.42,"t":"2026-02-18T05:00:00Z","v":5748359,"vw":64.894452},{"c":62.92,"h":63.36,"l":61,"n":104061,"o":63.25,"t":"2026-02-19T05:00:00Z","v":8515152,"vw":62.793544},{"c":64.14,"h":65.02,"l":62.8136,"n":65385,"o":62.98,"t":"2026-02-20T05:00:00Z","v":4356471,"vw":63.974631},{"c":63.46,"h":65.245,"l":63.155,"n":52363,"o":63.94,"t":"2026-02-23T05:00:00Z","v":3807662,"vw":63.627914},{"c":63.53,"h":64.57,"l":63.52,"n":55168,"o":63.69,"t":"2026-02-24T05:00:00Z","v":3630682,"vw":63.801417},{"c":61.5,"h":62.03,"l":60.275,"n":86772,"o":61.895,"t":"2026-02-25T05:00:00Z","v":6746859,"vw":61.255775},{"c":62.76,"h":63.225,"l":61.49,"n":71897,"o":61.77,"t":"2026-02-26T05:00:00Z","v":4944171,"vw":62.411421},{"c":64.4,"h":64.635,"l":61.98,"n":83840,"o":62.14,"t":"2026-02-27T05:00:00Z","v":7534763,"vw":64.108684},{"c":63.84,"h":64.1,"l":62.75,"n":63542,"o":63.43,"t":"2026-03-02T05:00:00Z","v":3643813,"vw":63.640057},{"c":61.17,"h":62.19,"l":60.27,"n":68217,"o":61.39,"t":"2026-03-03T05:00:00Z","v":5126930,"vw":61.18096},{"c":61.08,"h":61.875,"l":60.495,"n":59940,"o":61.5,"t":"2026-03-04T05:00:00Z","v":4255140,"vw":61.14511},{"c":60.4,"h":61.46,"l":59.58,"n":72456,"o":60.63,"t":"2026-03-05T05:00:00Z","v":5445867,"vw":60.203462},{"c":58.35,"h":59.15,"l":57.645,"n":99255,"o":59.08,"t":"2026-03-06T05:00:00Z","v":8869627,"vw":58.279297},{"c":58.72,"h":59.09,"l":56.43,"n":78931,"o":57.2,"t":"2026-03-09T04:00:00Z","v":7501917,"vw":57.988786},{"c":58.43,"h":59.37,"l":57.87,"n":69942,"o":58.03,"t":"2026-03-10T04:00:00Z","v":6877958,"vw":58.476406},{"c":58.69,"h":58.92,"l":57.875,"n":66928,"o":58.31,"t":"2026-03-11T04:00:00Z","v":6476845,"vw":58.465662},{"c":56.49,"h":58.43,"l":56.35,"n":78959,"o":58.03,"t":"2026-03-12T04:00:00Z","v":9301751,"vw":56.979339},{"c":55.65,"h":57.7,"l":55.23,"n":75547,"o":57.17,"t":"2026-03-13T04:00:00Z","v":5905729,"vw":55.883287},{"c":55.85,"h":56.61,"l":55.7,"n":70361,"o":56.02,"t":"2026-03-16T04:00:00Z","v":5719067,"vw":55.942194},{"c":56.98,"h":57.22,"l":55.84,"n":62800,"o":56.34,"t":"2026-03-17T04:00:00Z","v":5226001,"vw":56.794698},{"c":57.61,"h":58.15,"l":56.54,"n":84810,"o":56.79,"t":"2026-03-18T04:00:00Z","v":6800220,"vw":57.676253},{"c":58.97,"h":59.25,"l":56.57,"n":104200,"o":56.91,"t":"2026-03-19T04:00:00Z","v":8325809,"vw":58.28982},{"c":58.07,"h":59.57,"l":57.7,"n":101057,"o":59,"t":"2026-03-20T04:00:00Z","v":13674015,"vw":58.244456},{"c":58.3,"h":60.2,"l":58.27,"n":85546,"o":59.69,"t":"2026-03-23T04:00:00Z","v":7394758,"vw":58.851557},{"c":58.58,"h":59.25,"l":56.935,"n":66368,"o":57.47,"t":"2026-03-24T04:00:00Z","v":6335746,"vw":58.531697},{"c":59.25,"h":59.8998,"l":58.43,"n":56688,"o":59.45,"t":"2026-03-25T04:00:00Z","v":4271464,"vw":59.201644},{"c":54.67,"h":59.25,"l":54.585,"n":129313,"o":58.71,"t":"2026-03-26T04:00:00Z","v":11989261,"vw":55.782515},{"c":54.25,"h":55.49,"l":54.03,"n":84019,"o":54.88,"t":"2026-03-27T04:00:00Z","v":6961237,"vw":54.487942},{"c":54.36,"h":55.24,"l":53.77,"n":78676,"o":55.04,"t":"2026-03-30T04:00:00Z","v":5721746,"vw":54.450828},{"c":56.31,"h":56.73,"l":55.23,"n":79934,"o":55.69,"t":"2026-03-31T04:00:00Z","v":6678059,"vw":56.09303},{"c":56.9,"h":57.79,"l":56.215,"n":80253,"o":56.64,"t":"2026-04-01T04:00:00Z","v":5784495,"vw":57.174981},{"c":55.71,"h":57.035,"l":55.29,"n":75832,"o":55.93,"t":"2026-04-02T04:00:00Z","v":5650693,"vw":55.842954},{"c":55.59,"h":55.915,"l":55.065,"n":59104,"o":55.34,"t":"2026-04-06T04:00:00Z","v":4117931,"vw":55.599669},{"c":55.44,"h":55.55,"l":54.65,"n":70912,"o":55.15,"t":"2026-04-07T04:00:00Z","v":5267047,"vw":55.103435},{"c":58.29,"h":58.88,"l":57.92,"n":73995,"o":58,"t":"2026-04-08T04:00:00Z","v":5957433,"vw":58.315433},{"c":61.46,"h":61.76,"l":58.09,"n":78720,"o":58.09,"t":"2026-04-09T04:00:00Z","v":6071077,"vw":60.953907},{"c":63.34,"h":63.99,"l":61.75,"n":102547,"o":62.09,"t":"2026-04-10T04:00:00Z","v":7429067,"vw":63.433648},{"c":64.32,"h":64.43,"l":62.88,"n":82717,"o":63.29,"t":"2026-04-13T04:00:00Z","v":6644234,"vw":63.769576},{"c":64.66,"h":64.99,"l":63.36,"n":62043,"o":64.29,"t":"2026-04-14T04:00:00Z","v":4610811,"vw":64.569802},{"c":58.55,"h":64.01,"l":57.7,"n":186869,"o":64.01,"t":"2026-04-15T04:00:00Z","v":16955123,"vw":59.32179},{"c":59.71,"h":60.72,"l":57.85,"n":101714,"o":58.75,"t":"2026-04-16T04:00:00Z","v":8885791,"vw":59.654698},{"c":61.32,"h":62.965,"l":60.19,"n":76350,"o":60.31,"t":"2026-04-17T04:00:00Z","v":6461577,"vw":61.507028},{"c":61.65,"h":62.2099,"l":60.89,"n":63481,"o":61.18,"t":"2026-04-20T04:00:00Z","v":5076608,"vw":61.734526},{"c":61.71,"h":63.07,"l":61.4,"n":66385,"o":61.78,"t":"2026-04-21T04:00:00Z","v":5105768,"vw":61.91881},{"c":60.65,"h":62.54,"l":60.38,"n":62153,"o":62.34,"t":"2026-04-22T04:00:00Z","v":4346850,"vw":60.954182},{"c":61.54,"h":62.53,"l":60.73,"n":63864,"o":61.28,"t":"2026-04-23T04:00:00Z","v":5574573,"vw":61.697781},{"c":60.97,"h":62.21,"l":60.5,"n":70159,"o":61.73,"t":"2026-04-24T04:00:00Z","v":5582880,"vw":60.96029},{"c":61.91,"h":62.9,"l":61.4401,"n":61934,"o":61.53,"t":"2026-04-27T04:00:00Z","v":6271678,"vw":61.988344},{"c":62,"h":62.295,"l":61.03,"n":73691,"o":61.65,"t":"2026-04-28T04:00:00Z","v":6537148,"vw":61.893713},{"c":61.74,"h":63.76,"l":61,"n":102045,"o":63.03,"t":"2026-04-29T04:00:00Z","v":8941766,"vw":62.052997},{"c":67.17,"h":69.04,"l":63.67,"n":158469,"o":64.21,"t":"2026-04-30T04:00:00Z","v":15778227,"vw":67.122116},{"c":67.62,"h":68.495,"l":66.51,"n":92458,"o":67.2,"t":"2026-05-01T04:00:00Z","v":7349412,"vw":67.765907},{"c":65.89,"h":67.62,"l":65.125,"n":73978,"o":67.17,"t":"2026-05-04T04:00:00Z","v":4925779,"vw":65.833365},{"c":64.18,"h":66.62,"l":64.08,"n":73644,"o":66.22,"t":"2026-05-05T04:00:00Z","v":6926992,"vw":64.812135},{"c":67.9,"h":68.48,"l":65.85,"n":87733,"o":66.11,"t":"2026-05-06T04:00:00Z","v":7664234,"vw":67.873574},{"c":67.22,"h":68.65,"l":66.45,"n":94380,"o":68.58,"t":"2026-05-07T04:00:00Z","v":7627698,"vw":67.333234},{"c":66.83,"h":68.39,"l":66.5,"n":69367,"o":67.6,"t":"2026-05-08T04:00:00Z","v":5032485,"vw":67.249535},{"c":65.88,"h":67,"l":65.64,"n":68232,"o":66.87,"t":"2026-05-11T04:00:00Z","v":5311196,"vw":65.971266},{"c":65.56,"h":65.99,"l":64.74,"n":54632,"o":65.49,"t":"2026-05-12T04:00:00Z","v":3908157,"vw":65.477376},{"c":65.57,"h":66.2,"l":65,"n":53699,"o":65.85,"t":"2026-05-13T04:00:00Z","v":3661169,"vw":65.558971},{"c":66.73,"h":67.065,"l":65.35,"n":50979,"o":66.03,"t":"2026-05-14T04:00:00Z","v":3823771,"vw":66.484},{"c":64.67,"h":66.1,"l":64.4,"n":62756,"o":65.78,"t":"2026-05-15T04:00:00Z","v":4099969,"vw":64.809391},{"c":64.51,"h":64.85,"l":63.46,"n":76497,"o":64.56,"t":"2026-05-18T04:00:00Z","v":5492878,"vw":64.343246},{"c":61.44,"h":63.98,"l":61.38,"n":88512,"o":63.73,"t":"2026-05-19T04:00:00Z","v":7210438,"vw":62.015718},{"c":63.59,"h":63.89,"l":61.235,"n":76632,"o":61.84,"t":"2026-05-20T04:00:00Z","v":5360388,"vw":63.061986},{"c":62.18,"h":63.355,"l":61.12,"n":116937,"o":61.65,"t":"2026-05-21T04:00:00Z","v":11118340,"vw":62.285959},{"c":63.14,"h":63.95,"l":61.915,"n":64943,"o":62.6,"t":"2026-05-22T04:00:00Z","v":4927386,"vw":63.084875},{"c":64.89,"h":65.15,"l":63.71,"n":66542,"o":64.04,"t":"2026-05-26T04:00:00Z","v":5747114,"vw":64.808972},{"c":64.51,"h":66.15,"l":64.37,"n":70127,"o":65.48,"t":"2026-05-27T04:00:00Z","v":6326489,"vw":65.035585},{"c":63.81,"h":64.43,"l":62.32,"n":95159,"o":63.51,"t":"2026-05-28T04:00:00Z","v":11960424,"vw":63.808328},{"c":63.87,"h":65.29,"l":63.055,"n":74418,"o":63.51,"t":"2026-05-29T04:00:00Z","v":10393225,"vw":64.057986},{"c":65.11,"h":65.32,"l":62.67,"n":85504,"o":63.05,"t":"2026-06-01T04:00:00Z","v":8102101,"vw":64.370814},{"c":66.42,"h":69.83,"l":66.31,"n":102442,"o":66.87,"t":"2026-06-02T04:00:00Z","v":8157833,"vw":67.564289},{"c":67.58,"h":68.84,"l":65.62,"n":83493,"o":66.1,"t":"2026-06-03T04:00:00Z","v":6226233,"vw":67.865927},{"c":68.54,"h":68.78,"l":67.62,"n":71447,"o":67.86,"t":"2026-06-04T04:00:00Z","v":5506677,"vw":68.379934},{"c":67.16,"h":67.66,"l":66.43,"n":88773,"o":67.66,"t":"2026-06-05T04:00:00Z","v":6388393,"vw":66.985426},{"c":67.35,"h":68.32,"l":66.56,"n":67240,"o":67.2,"t":"2026-06-08T04:00:00Z","v":5451995,"vw":67.579789},{"c":71.24,"h":71.27,"l":67.92,"n":115215,"o":68.06,"t":"2026-06-09T04:00:00Z","v":10210051,"vw":70.295667},{"c":67.97,"h":71.595,"l":67.815,"n":91267,"o":71.4,"t":"2026-06-10T04:00:00Z","v":7556496,"vw":68.907949},{"c":69.74,"h":70.16,"l":67.5,"n":85929,"o":68.71,"t":"2026-06-11T04:00:00Z","v":6322035,"vw":68.980415},{"c":69.91,"h":70.5,"l":68.735,"n":58563,"o":70.11,"t":"2026-06-12T04:00:00Z","v":4415349,"vw":69.649175},{"c":71.13,"h":72.65,"l":71.1,"n":70630,"o":71.53,"t":"2026-06-15T04:00:00Z","v":5413262,"vw":71.651118},{"c":71.15,"h":72.525,"l":71.1,"n":61760,"o":71.44,"t":"2026-06-16T04:00:00Z","v":4348087,"vw":71.421374},{"c":69.49,"h":72.35,"l":69.34,"n":70065,"o":71.14,"t":"2026-06-17T04:00:00Z","v":5651200,"vw":70.489177},{"c":71.81,"h":72.89,"l":71.02,"n":62106,"o":71.82,"t":"2026-06-18T04:00:00Z","v":7954247,"vw":71.909598},{"c":71.85,"h":72.41,"l":71.24,"n":60737,"o":72,"t":"2026-06-22T04:00:00Z","v":4969611,"vw":71.881161},{"c":70.75,"h":71.76,"l":70.18,"n":69281,"o":70.2,"t":"2026-06-23T04:00:00Z","v":5385807,"vw":70.793389},{"c":74.06,"h":74.3979,"l":71.6,"n":78719,"o":71.69,"t":"2026-06-24T04:00:00Z","v":5919627,"vw":73.76886},{"c":76,"h":76.76,"l":74.66,"n":71659,"o":74.95,"t":"2026-06-25T04:00:00Z","v":5513112,"vw":75.974516},{"c":73.59,"h":75.135,"l":73.11,"n":82797,"o":74.95,"t":"2026-06-26T04:00:00Z","v":8195585,"vw":73.800189},{"c":73.43,"h":74.11,"l":72.73,"n":62716,"o":73.24,"t":"2026-06-29T04:00:00Z","v":4464303,"vw":73.382817},{"c":73.35,"h":74.68,"l":73.12,"n":60894,"o":74.03,"t":"2026-06-30T04:00:00Z","v":5605354,"vw":73.640494},{"c":72.07,"h":73.76,"l":71.36,"n":60139,"o":73.015,"t":"2026-07-01T04:00:00Z","v":3941998,"vw":72.462552},{"c":70.07,"h":72.605,"l":69.36,"n":74267,"o":72.39,"t":"2026-07-02T04:00:00Z","v":6157844,"vw":70.14064},{"c":70.1,"h":70.75,"l":69.15,"n":71379,"o":70.6,"t":"2026-07-06T04:00:00Z","v":5481616,"vw":69.756082},{"c":68.67,"h":69.996,"l":67.59,"n":68183,"o":69.72,"t":"2026-07-07T04:00:00Z","v":5077503,"vw":68.455437},{"c":66.74,"h":68.6081,"l":65.77,"n":86728,"o":67.6,"t":"2026-07-08T04:00:00Z","v":6796191,"vw":66.584203},{"c":67.81,"h":68.4295,"l":67.33,"n":56774,"o":67.73,"t":"2026-07-09T04:00:00Z","v":4849508,"vw":67.91948},{"c":69.34,"h":70.399,"l":67.82,"n":66654,"o":68.24,"t":"2026-07-10T04:00:00Z","v":5641429,"vw":69.609896},{"c":68.61,"h":69.89,"l":68.3245,"n":48180,"o":69.07,"t":"2026-07-13T04:00:00Z","v":3776328,"vw":68.794637},{"c":69.76,"h":70.9,"l":68.92,"n":68289,"o":70.18,"t":"2026-07-14T04:00:00Z","v":5293262,"vw":69.717456},{"c":68.74,"h":70.27,"l":67.77,"n":66077,"o":70.26,"t":"2026-07-15T04:00:00Z","v":5080527,"vw":68.652151},{"c":69.34,"h":69.64,"l":67.56,"n":76892,"o":67.87,"t":"2026-07-16T04:00:00Z","v":6124946,"vw":69.094881},{"c":68.69,"h":69.595,"l":67.48,"n":60870,"o":67.97,"t":"2026-07-17T04:00:00Z","v":5172532,"vw":68.786214},{"c":66.98,"h":69.215,"l":66.84,"n":66064,"o":68.84,"t":"2026-07-20T04:00:00Z","v":5707682,"vw":67.356096},{"c":66.69,"h":67.76,"l":65.84,"n":71268,"o":67.15,"t":"2026-07-21T04:00:00Z","v":9143667,"vw":66.963693},{"c":68.1,"h":68.28,"l":66.59,"n":59520,"o":66.59,"t":"2026-07-22T04:00:00Z","v":5084740,"vw":67.867098},{"c":69.15,"h":69.39,"l":67.76,"n":64601,"o":68.13,"t":"2026-07-23T04:00:00Z","v":5825951,"vw":68.914965},{"c":68.88,"h":69.515,"l":67.84,"n":58687,"o":68.75,"t":"2026-07-24T04:00:00Z","v":5703985,"vw":68.753478},{"c":69.33,"h":69.86,"l":68.05,"n":86399,"o":69.3,"t":"2026-07-27T04:00:00Z","v":7060653,"vw":69.004404},{"c":63.16,"h":68.3,"l":62.4146,"n":169710,"o":67.52,"t":"2026-07-28T04:00:00Z","v":16355753,"vw":64.424499},{"c":59.92,"h":62.725,"l":59.62,"n":166236,"o":62.29,"t":"2026-07-29T04:00:00Z","v":16624318,"vw":60.542669},{"c":61.39,"h":61.42,"l":59.07,"n":119297,"o":61,"t":"2026-07-30T04:00:00Z","v":11632959,"vw":60.670609},{"c":61.81,"h":62.685,"l":61.11,"n":83024,"o":62.31,"t":"2026-07-31T04:00:00Z","v":8656465,"vw":62.067212},{"c":63.17,"h":63.27,"l":62.23,"n":65943,"o":62.48,"t":"2026-08-03T04:00:00Z","v":5792429,"vw":62.929501},{"c":65.69,"h":66.135,"l":63.06,"n":78860,"o":63.69,"t":"2026-08-04T04:00:00Z","v":6947865,"vw":65.374809},{"c":65.43,"h":66.04,"l":64.97,"n":59988,"o":65.25,"t":"2026-08-05T04:00:00Z","v":5662667,"vw":65.500439},{"c":63.96,"h":66.13,"l":63.87,"n":62050,"o":65.39,"t":"2026-08-06T04:00:00Z","v":4852265,"vw":64.651458},{"c":64.01,"h":64.67,"l":63.4,"n":62265,"o":63.88,"t":"2026-08-07T04:00:00Z","v":5059932,"vw":64.000218},{"c":63.44,"h":64.72,"l":63.3,"n":62062,"o":63.94,"t":"2026-08-10T04:00:00Z","v":5724866,"vw":63.620374},{"c":63.62,"h":64.49,"l":63.02,"n":59993,"o":63.82,"t":"2026-08-11T04:00:00Z","v":4882617,"vw":63.569311},{"c":63.08,"h":64.7299,"l":62.89,"n":60824,"o":64.63,"t":"2026-08-12T04:00:00Z","v":5021344,"vw":63.344911},{"c":63.35,"h":63.73,"l":62.53,"n":52930,"o":63.28,"t":"2026-08-13T04:00:00Z","v":3576626,"vw":63.356523},{"c":62.78,"h":63.9566,"l":62.61,"n":46732,"o":63.07,"t":"2026-08-14T04:00:00Z","v":3154088,"vw":62.818365},{"c":62.56,"h":63.0385,"l":62.26,"n":52431,"o":62.57,"t":"2026-08-17T04:00:00Z","v":5354194,"vw":62.566241},{"c":61.42,"h":62.13,"l":60.9501,"n":70014,"o":61.99,"t":"2026-08-18T04:00:00Z","v":5373170,"vw":61.340622},{"c":61.2,"h":62.41,"l":60.76,"n":55102,"o":62.14,"t":"2026-08-19T04:00:00Z","v":4085427,"vw":61.288105},{"c":60.15,"h":61.11,"l":59.902,"n":64110,"o":60.22,"t":"2026-08-20T04:00:00Z","v":4629302,"vw":60.283162},{"c":60.37,"h":61.24,"l":60.1,"n":53060,"o":60.86,"t":"2026-08-21T04:00:00Z","v":5084208,"vw":60.508461},{"c":59.97,"h":60.75,"l":59.615,"n":49771,"o":60.43,"t":"2026-08-24T04:00:00Z","v":3958231,"vw":59.952095},{"c":58.52,"h":61.035,"l":58.22,"n":75961,"o":60.93,"t":"2026-08-25T04:00:00Z","v":6615864,"vw":58.728713},{"c":58.74,"h":59.5459,"l":58.35,"n":89100,"o":59.03,"t":"2026-08-26T04:00:00Z","v":8380605,"vw":58.890731},{"c":58.84,"h":59.17,"l":57.995,"n":60594,"o":58.75,"t":"2026-08-27T04:00:00Z","v":5729184,"vw":58.805252},{"c":58.79,"h":59.15,"l":57.6,"n":65879,"o":59.03,"t":"2026-08-28T04:00:00Z","v":6045428,"vw":58.455923},{"c":58.22,"h":58.6,"l":58.035,"n":55323,"o":58.46,"t":"2026-08-31T04:00:00Z","v":5357884,"vw":58.263942},{"c":57.25,"h":58.295,"l":57.2,"n":58675,"o":57.9,"t":"2026-09-01T04:00:00Z","v":4851867,"vw":57.492506},{"c":57.58,"h":57.82,"l":56.438,"n":60423,"o":57.26,"t":"2026-09-02T04:00:00Z","v":4819702,"vw":57.51482},{"c":59.08,"h":59.16,"l":57.17,"n":63708,"o":57.91,"t":"2026-09-03T04:00:00Z","v":4860918,"vw":58.733892},{"c":59.71,"h":59.72,"l":58.17,"n":60567,"o":58.6,"t":"2026-09-04T04:00:00Z","v":4348908,"vw":59.435553},{"c":59.11,"h":60.3555,"l":59.085,"n":68262,"o":59.97,"t":"2026-09-08T04:00:00Z","v":4899969,"vw":59.384834},{"c":57.95,"h":59.73,"l":57.9,"n":63414,"o":58.99,"t":"2026-09-09T04:00:00Z","v":4647681,"vw":58.226325},{"c":56.64,"h":57.32,"l":55.97,"n":89012,"o":57.01,"t":"2026-09-10T04:00:00Z","v":7132714,"vw":56.526578},{"c":57.46,"h":58.295,"l":57.2025,"n":70660,"o":57.33,"t":"2026-09-11T04:00:00Z","v":6118802,"vw":57.590189},{"c":57.26,"h":57.4,"l":55.385,"n":72347,"o":55.64,"t":"2026-09-14T04:00:00Z","v":5461155,"vw":57.044779},{"c":55.54,"h":58.1895,"l":54.78,"n":126994,"o":57.61,"t":"2026-09-15T04:00:00Z","v":13268408,"vw":56.022906},{"c":54.26,"h":56.62,"l":53.73,"n":90967,"o":56,"t":"2026-09-16T04:00:00Z","v":8229159,"vw":54.641242},{"c":54.39,"h":55.99,"l":53.76,"n":64277,"o":55.55,"t":"2026-09-17T04:00:00Z","v":6150989,"vw":54.456965},{"c":53.88,"h":54.86,"l":52.96,"n":105374,"o":54.63,"t":"2026-09-18T04:00:00Z","v":21416480,"vw":53.830918},{"c":54.62,"h":54.91,"l":53.905,"n":72041,"o":54.46,"t":"2026-09-21T04:00:00Z","v":6872865,"vw":54.55677},{"c":55.26,"h":55.58,"l":54.85,"n":75671,"o":55.18,"t":"2026-09-22T04:00:00Z","v":8219488,"vw":55.213874},{"c":55.1,"h":55.735,"l":54.74,"n":68457,"o":54.81,"t":"2026-09-23T04:00:00Z","v":5298779,"vw":55.30749},{"c":54.87,"h":55.21,"l":54.4,"n":61509,"o":54.75,"t":"2026-09-24T04:00:00Z","v":5039320,"vw":54.780846},{"c":56.37,"h":56.79,"l":55.1,"n":78352,"o":55.22,"t":"2026-09-25T04:00:00Z","v":7046593,"vw":56.25375},{"c":55.87,"h":56.25,"l":54.6401,"n":67825,"o":56.04,"t":"2026-09-28T04:00:00Z","v":5582822,"vw":55.677414},{"c":55.38,"h":56.07,"l":55.105,"n":71721,"o":55.89,"t":"2026-09-29T04:00:00Z","v":6387502,"vw":55.394044},{"c":54.86,"h":55.75,"l":54.75,"n":72400,"o":55.55,"t":"2026-09-30T04:00:00Z","v":6510851,"vw":54.955712},{"c":55.22,"h":55.24,"l":54,"n":83192,"o":54.82,"t":"2026-10-01T04:00:00Z","v":7430839,"vw":54.921643},{"c":55.12,"h":56.19,"l":54.9,"n":69650,"o":56.05,"t":"2026-10-02T04:00:00Z","v":5768279,"vw":55.284545},{"c":55.73,"h":55.94,"l":54.35,"n":60258,"o":54.84,"t":"2026-10-05T04:00:00Z","v":4902897,"vw":55.563217},{"c":56.1,"h":56.71,"l":55.615,"n":53410,"o":55.95,"t":"2026-10-06T04:00:00Z","v":3695252,"vw":56.22747},{"c":55,"h":55.415,"l":54.545,"n":52985,"o":55.16,"t":"2026-10-07T04:00:00Z","v":3796067,"vw":55.019264},{"c":55.83,"h":55.98,"l":54.38,"n":72033,"o":54.49,"t":"2026-10-08T04:00:00Z","v":4950868,"vw":55.573531},{"c":55.56,"h":56.39,"l":55.04,"n":48535,"o":56.07,"t":"2026-10-09T04:00:00Z","v":4321251,"vw":55.631382},{"c":55.42,"h":56.08,"l":55.23,"n":43688,"o":55.38,"t":"2026-10-12T04:00:00Z","v":3055332,"vw":55.597624},{"c":55.03,"h":55.49,"l":54.14,"n":55665,"o":55.27,"t":"2026-10-13T04:00:00Z","v":4438189,"vw":54.840501},{"c":54.24,"h":54.655,"l":53.575,"n":60107,"o":54.18,"t":"2026-10-14T04:00:00Z","v":4613165,"vw":54.046177},{"c":54.96,"h":55.22,"l":53.77,"n":71009,"o":55.22,"t":"2026-10-15T04:00:00Z","v":5855707,"vw":54.740119},{"c":55,"h":55.835,"l":54.68,"n":80527,"o":54.74,"t":"2026-10-16T04:00:00Z","v":6567625,"vw":55.161519},{"c":55.21,"h":55.59,"l":54.56,"n":64251,"o":55.2,"t":"2026-10-19T04:00:00Z","v":4598164,"vw":55.224643},{"c":56.17,"h":56.215,"l":54.46,"n":61595,"o":54.92,"t":"2026-10-20T04:00:00Z","v":4924185,"vw":55.877591},{"c":56.2,"h":56.63,"l":55.83,"n":29928,"o":56.51,"t":"2026-10-21T04:00:00Z","v":1622056,"vw":56.130266}],"volatilityBars":[{"c":54.55,"h":55.05,"l":54.32,"n":75,"o":54.78,"t":"2026-10-14T08:00:00Z","v":17489,"vw":54.696049},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-14T08:15:00Z","v":308,"vw":54.55},{"c":54.66,"h":54.66,"l":54.55,"n":7,"o":54.55,"t":"2026-10-14T08:30:00Z","v":537,"vw":54.620854},{"c":54.51,"h":54.51,"l":54.51,"n":2,"o":54.51,"t":"2026-10-14T09:15:00Z","v":105,"vw":54.51},{"c":54.54,"h":54.54,"l":54.54,"n":2,"o":54.54,"t":"2026-10-14T10:00:00Z","v":150,"vw":54.54},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-14T10:15:00Z","v":200,"vw":54.54},{"c":54.48,"h":54.57,"l":54.48,"n":8,"o":54.57,"t":"2026-10-14T12:00:00Z","v":1233,"vw":54.559504},{"c":54,"h":54.91,"l":54,"n":46,"o":54.42,"t":"2026-10-14T12:30:00Z","v":2011,"vw":54.283362},{"c":53.5206,"h":53.5206,"l":53.5206,"n":5,"o":53.5206,"t":"2026-10-14T13:00:00Z","v":203,"vw":53.5206},{"c":53.61,"h":53.61,"l":53.61,"n":9,"o":53.61,"t":"2026-10-14T13:15:00Z","v":335,"vw":53.61},{"c":54.25,"h":54.655,"l":53.95,"n":1371,"o":54.18,"t":"2026-10-14T13:30:00Z","v":137835,"vw":54.153942},{"c":54.17,"h":54.44,"l":54.11,"n":2568,"o":54.255,"t":"2026-10-14T13:45:00Z","v":174495,"vw":54.206346},{"c":54.025,"h":54.2,"l":53.98,"n":1807,"o":54.17,"t":"2026-10-14T14:00:00Z","v":99251,"vw":54.084785},{"c":54.08,"h":54.1999,"l":53.975,"n":1583,"o":54.03,"t":"2026-10-14T14:15:00Z","v":111917,"vw":54.066749},{"c":54.11,"h":54.29,"l":54.035,"n":2305,"o":54.08,"t":"2026-10-14T14:30:00Z","v":172845,"vw":54.161843},{"c":53.97,"h":54.1,"l":53.95,"n":2548,"o":54.1,"t":"2026-10-14T14:45:00Z","v":161479,"vw":54.012377},{"c":53.86,"h":54.01,"l":53.82,"n":1980,"o":53.96,"t":"2026-10-14T15:00:00Z","v":124987,"vw":53.935547},{"c":53.83,"h":53.895,"l":53.76,"n":1597,"o":53.85,"t":"2026-10-14T15:15:00Z","v":76939,"vw":53.818715},{"c":53.77,"h":53.94,"l":53.7,"n":2002,"o":53.83,"t":"2026-10-14T15:30:00Z","v":101636,"vw":53.827345},{"c":53.8,"h":53.845,"l":53.72,"n":1814,"o":53.7791,"t":"2026-10-14T15:45:00Z","v":80732,"vw":53.788826},{"c":53.77,"h":53.93,"l":53.765,"n":1480,"o":53.81,"t":"2026-10-14T16:00:00Z","v":92573,"vw":53.853313},{"c":53.83,"h":53.895,"l":53.69,"n":2464,"o":53.765,"t":"2026-10-14T16:15:00Z","v":156752,"vw":53.800015},{"c":53.945,"h":53.945,"l":53.76,"n":1615,"o":53.83,"t":"2026-10-14T16:30:00Z","v":79954,"vw":53.843363},{"c":54.125,"h":54.125,"l":53.85,"n":1620,"o":53.945,"t":"2026-10-14T16:45:00Z","v":96200,"vw":53.98548},{"c":53.975,"h":54.175,"l":53.955,"n":1571,"o":54.14,"t":"2026-10-14T17:00:00Z","v":88572,"vw":54.039637},{"c":53.96,"h":54.03,"l":53.905,"n":2052,"o":53.97,"t":"2026-10-14T17:15:00Z","v":106351,"vw":53.967495},{"c":53.88,"h":53.97,"l":53.87,"n":1675,"o":53.96,"t":"2026-10-14T17:30:00Z","v":90010,"vw":53.920969},{"c":53.7,"h":53.89,"l":53.66,"n":1632,"o":53.88,"t":"2026-10-14T17:45:00Z","v":86911,"vw":53.777748},{"c":53.7,"h":53.7351,"l":53.575,"n":1810,"o":53.7,"t":"2026-10-14T18:00:00Z","v":100498,"vw":53.660871},{"c":53.835,"h":53.835,"l":53.695,"n":1579,"o":53.71,"t":"2026-10-14T18:15:00Z","v":77954,"vw":53.768914},{"c":53.815,"h":53.88,"l":53.78,"n":1743,"o":53.835,"t":"2026-10-14T18:30:00Z","v":110242,"vw":53.822364},{"c":53.85,"h":53.86,"l":53.715,"n":2231,"o":53.815,"t":"2026-10-14T18:45:00Z","v":125451,"vw":53.797594},{"c":53.84,"h":53.88,"l":53.74,"n":2339,"o":53.84,"t":"2026-10-14T19:00:00Z","v":140313,"vw":53.799299},{"c":53.91,"h":54,"l":53.84,"n":2877,"o":53.85,"t":"2026-10-14T19:15:00Z","v":163059,"vw":53.896891},{"c":54.065,"h":54.085,"l":53.91,"n":3801,"o":53.91,"t":"2026-10-14T19:30:00Z","v":260431,"vw":54.025964},{"c":54.25,"h":54.255,"l":54.01,"n":9508,"o":54.06,"t":"2026-10-14T19:45:00Z","v":642839,"vw":54.165698},{"c":54.24,"h":54.24,"l":54.24,"n":99,"o":54.24,"t":"2026-10-14T20:00:00Z","v":912294,"vw":54.24},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-10-14T23:30:00Z","v":368,"vw":54.18},{"c":54.15,"h":54.23,"l":53.85,"n":10,"o":53.85,"t":"2026-10-15T08:00:00Z","v":710,"vw":54.070249},{"c":54.24,"h":54.24,"l":54.1,"n":13,"o":54.12,"t":"2026-10-15T08:45:00Z","v":1544,"vw":54.156863},{"c":53.91,"h":53.91,"l":53.91,"n":4,"o":53.91,"t":"2026-10-15T11:30:00Z","v":440,"vw":53.91},{"c":54.05,"h":54.23,"l":54.05,"n":21,"o":54.23,"t":"2026-10-15T12:45:00Z","v":1131,"vw":54.134296},{"c":54.185,"h":55.22,"l":53.77,"n":2525,"o":55.22,"t":"2026-10-15T13:30:00Z","v":233479,"vw":54.215881},{"c":54.06,"h":54.23,"l":53.89,"n":2472,"o":54.18,"t":"2026-10-15T13:45:00Z","v":121068,"vw":54.041819},{"c":54.27,"h":54.33,"l":53.91,"n":2572,"o":54.03,"t":"2026-10-15T14:00:00Z","v":164815,"vw":54.145722},{"c":54.5,"h":54.7,"l":54.22,"n":2999,"o":54.3,"t":"2026-10-15T14:15:00Z","v":171312,"vw":54.528668},{"c":54.815,"h":54.85,"l":54.49,"n":2681,"o":54.52,"t":"2026-10-15T14:30:00Z","v":128893,"vw":54.71417},{"c":54.89,"h":55.04,"l":54.735,"n":3011,"o":54.815,"t":"2026-10-15T14:45:00Z","v":150415,"vw":54.888552},{"c":55.03,"h":55.09,"l":54.77,"n":2413,"o":54.93,"t":"2026-10-15T15:00:00Z","v":168613,"vw":54.917899},{"c":54.83,"h":55.13,"l":54.81,"n":2702,"o":55.04,"t":"2026-10-15T15:15:00Z","v":213528,"vw":54.958416},{"c":54.7,"h":54.8,"l":54.65,"n":1693,"o":54.8,"t":"2026-10-15T15:30:00Z","v":64537,"vw":54.706993},{"c":54.71,"h":54.785,"l":54.6,"n":2454,"o":54.715,"t":"2026-10-15T15:45:00Z","v":214055,"vw":54.671928},{"c":54.535,"h":54.762,"l":54.5,"n":1775,"o":54.74,"t":"2026-10-15T16:00:00Z","v":61853,"vw":54.622512},{"c":54.42,"h":54.56,"l":54.4,"n":1793,"o":54.535,"t":"2026-10-15T16:15:00Z","v":85218,"vw":54.491799},{"c":54.39,"h":54.43,"l":54.33,"n":1655,"o":54.42,"t":"2026-10-15T16:30:00Z","v":74859,"vw":54.384595},{"c":54.39,"h":54.43,"l":54.29,"n":1527,"o":54.405,"t":"2026-10-15T16:45:00Z","v":73829,"vw":54.343386},{"c":54.4,"h":54.4,"l":54.31,"n":1860,"o":54.4,"t":"2026-10-15T17:00:00Z","v":84622,"vw":54.366497},{"c":54.525,"h":54.535,"l":54.395,"n":1693,"o":54.405,"t":"2026-10-15T17:15:00Z","v":87239,"vw":54.429375},{"c":54.69,"h":54.73,"l":54.5138,"n":2193,"o":54.525,"t":"2026-10-15T17:30:00Z","v":114614,"vw":54.665971},{"c":54.64,"h":54.705,"l":54.53,"n":1705,"o":54.69,"t":"2026-10-15T17:45:00Z","v":103382,"vw":54.598967},{"c":54.6,"h":54.69,"l":54.56,"n":1787,"o":54.64,"t":"2026-10-15T18:00:00Z","v":92831,"vw":54.640524},{"c":54.61,"h":54.65,"l":54.55,"n":2123,"o":54.6,"t":"2026-10-15T18:15:00Z","v":106417,"vw":54.602526},{"c":54.6,"h":54.65,"l":54.51,"n":2026,"o":54.62,"t":"2026-10-15T18:30:00Z","v":115686,"vw":54.573806},{"c":54.645,"h":54.685,"l":54.5,"n":2396,"o":54.59,"t":"2026-10-15T18:45:00Z","v":129143,"vw":54.588238},{"c":54.66,"h":54.715,"l":54.6,"n":2805,"o":54.65,"t":"2026-10-15T19:00:00Z","v":160582,"vw":54.674185},{"c":54.58,"h":54.67,"l":54.56,"n":3064,"o":54.665,"t":"2026-10-15T19:15:00Z","v":139055,"vw":54.621487},{"c":54.72,"h":54.805,"l":54.53,"n":5441,"o":54.59,"t":"2026-10-15T19:30:00Z","v":472121,"vw":54.699345},{"c":54.96,"h":55.06,"l":54.52,"n":11269,"o":54.715,"t":"2026-10-15T19:45:00Z","v":836767,"vw":54.863525},{"c":54.96,"h":54.96,"l":54.95,"n":100,"o":54.95,"t":"2026-10-15T20:00:00Z","v":1453778,"vw":54.959996},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-16T09:30:00Z","v":300,"vw":54.85},{"c":54.6,"h":54.87,"l":54.6,"n":10,"o":54.87,"t":"2026-10-16T13:15:00Z","v":235,"vw":54.735},{"c":55.65,"h":55.725,"l":54.68,"n":1628,"o":54.74,"t":"2026-10-16T13:30:00Z","v":416841,"vw":54.922763},{"c":55.61,"h":55.835,"l":55.485,"n":2715,"o":55.68,"t":"2026-10-16T13:45:00Z","v":181849,"vw":55.589664},{"c":55.42,"h":55.66,"l":55.38,"n":2307,"o":55.62,"t":"2026-10-16T14:00:00Z","v":144645,"vw":55.513917},{"c":55.655,"h":55.72,"l":55.31,"n":2815,"o":55.415,"t":"2026-10-16T14:15:00Z","v":199623,"vw":55.537474},{"c":55.4,"h":55.745,"l":55.39,"n":2088,"o":55.64,"t":"2026-10-16T14:30:00Z","v":86624,"vw":55.570057},{"c":55.425,"h":55.495,"l":55.34,"n":2094,"o":55.41,"t":"2026-10-16T14:45:00Z","v":124492,"vw":55.432846},{"c":55.2,"h":55.42,"l":55.1,"n":2062,"o":55.42,"t":"2026-10-16T15:00:00Z","v":126077,"vw":55.309322},{"c":55.325,"h":55.385,"l":55.19,"n":2204,"o":55.2,"t":"2026-10-16T15:15:00Z","v":118161,"vw":55.288012},{"c":55.35,"h":55.46,"l":55.27,"n":2756,"o":55.32,"t":"2026-10-16T15:30:00Z","v":238239,"vw":55.342815},{"c":55.385,"h":55.4,"l":55.255,"n":2562,"o":55.34,"t":"2026-10-16T15:45:00Z","v":175309,"vw":55.321926},{"c":55.48,"h":55.52,"l":55.32,"n":2361,"o":55.385,"t":"2026-10-16T16:00:00Z","v":122392,"vw":55.430537},{"c":55.475,"h":55.51,"l":55.355,"n":1914,"o":55.49,"t":"2026-10-16T16:15:00Z","v":104186,"vw":55.442953},{"c":55.44,"h":55.48,"l":55.36,"n":2101,"o":55.47,"t":"2026-10-16T16:30:00Z","v":103968,"vw":55.421589},{"c":55.35,"h":55.45,"l":55.225,"n":2695,"o":55.44,"t":"2026-10-16T16:45:00Z","v":144448,"vw":55.314642},{"c":55.185,"h":55.35,"l":54.98,"n":2970,"o":55.35,"t":"2026-10-16T17:00:00Z","v":197387,"vw":55.171347},{"c":55.35,"h":55.355,"l":55.11,"n":3129,"o":55.175,"t":"2026-10-16T17:15:00Z","v":169693,"vw":55.194309},{"c":55.44,"h":55.57,"l":55.23,"n":3334,"o":55.35,"t":"2026-10-16T17:30:00Z","v":203922,"vw":55.395323},{"c":55.16,"h":55.445,"l":55.15,"n":3847,"o":55.435,"t":"2026-10-16T17:45:00Z","v":280707,"vw":55.253957},{"c":55.05,"h":55.2,"l":54.975,"n":4295,"o":55.15,"t":"2026-10-16T18:00:00Z","v":350001,"vw":55.076338},{"c":55.09,"h":55.12,"l":55,"n":2962,"o":55.06,"t":"2026-10-16T18:15:00Z","v":220041,"vw":55.059595},{"c":55.08,"h":55.12,"l":54.965,"n":2894,"o":55.085,"t":"2026-10-16T18:30:00Z","v":199745,"vw":55.053229},{"c":55.06,"h":55.12,"l":54.925,"n":2666,"o":55.08,"t":"2026-10-16T18:45:00Z","v":180520,"vw":55.042088},{"c":55.16,"h":55.17,"l":54.965,"n":3604,"o":55.065,"t":"2026-10-16T19:00:00Z","v":270352,"vw":55.058353},{"c":55.2,"h":55.26,"l":55.06,"n":4566,"o":55.15,"t":"2026-10-16T19:15:00Z","v":329811,"vw":55.169354},{"c":55.06,"h":55.25,"l":55.045,"n":4379,"o":55.22,"t":"2026-10-16T19:30:00Z","v":332339,"vw":55.096996},{"c":54.98,"h":55.22,"l":54.825,"n":9404,"o":55.07,"t":"2026-10-16T19:45:00Z","v":681138,"vw":54.997398},{"c":54.95,"h":55,"l":54.95,"n":91,"o":55,"t":"2026-10-16T20:00:00Z","v":834519,"vw":54.999993},{"c":55.25,"h":55.55,"l":55.15,"n":9,"o":55.15,"t":"2026-10-19T12:45:00Z","v":949,"vw":55.398877},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-19T13:00:00Z","v":449,"vw":55.55},{"c":55,"h":55.42,"l":55,"n":14,"o":55.15,"t":"2026-10-19T13:15:00Z","v":996,"vw":55.245074},{"c":54.695,"h":55.39,"l":54.63,"n":1382,"o":55.32,"t":"2026-10-19T13:30:00Z","v":126085,"vw":55.007429},{"c":54.61,"h":54.89,"l":54.56,"n":1779,"o":54.69,"t":"2026-10-19T13:45:00Z","v":115074,"vw":54.720112},{"c":54.98,"h":55,"l":54.62,"n":2386,"o":54.62,"t":"2026-10-19T14:00:00Z","v":147717,"vw":54.820181},{"c":55.23,"h":55.31,"l":54.99,"n":2801,"o":54.99,"t":"2026-10-19T14:15:00Z","v":157473,"vw":55.184868},{"c":55,"h":55.24,"l":54.91,"n":1922,"o":55.24,"t":"2026-10-19T14:30:00Z","v":91738,"vw":55.038431},{"c":55.14,"h":55.15,"l":54.935,"n":2507,"o":54.99,"t":"2026-10-19T14:45:00Z","v":120869,"vw":55.05555},{"c":55.32,"h":55.34,"l":55.14,"n":2159,"o":55.14,"t":"2026-10-19T15:00:00Z","v":111322,"vw":55.242212},{"c":55.51,"h":55.57,"l":55.32,"n":2112,"o":55.33,"t":"2026-10-19T15:15:00Z","v":103696,"vw":55.460649},{"c":55.4,"h":55.53,"l":55.35,"n":2284,"o":55.515,"t":"2026-10-19T15:30:00Z","v":117640,"vw":55.424798},{"c":55.275,"h":55.435,"l":55.235,"n":2287,"o":55.39,"t":"2026-10-19T15:45:00Z","v":127689,"vw":55.327909},{"c":55.225,"h":55.28,"l":55.14,"n":2056,"o":55.26,"t":"2026-10-19T16:00:00Z","v":95528,"vw":55.217484},{"c":55.265,"h":55.265,"l":55.205,"n":1568,"o":55.225,"t":"2026-10-19T16:15:00Z","v":70875,"vw":55.236371},{"c":55.16,"h":55.28,"l":55.085,"n":1643,"o":55.27,"t":"2026-10-19T16:30:00Z","v":78231,"vw":55.15917},{"c":55.105,"h":55.17,"l":55.075,"n":1342,"o":55.155,"t":"2026-10-19T16:45:00Z","v":57959,"vw":55.124784},{"c":55.17,"h":55.2,"l":55.08,"n":1580,"o":55.105,"t":"2026-10-19T17:00:00Z","v":80160,"vw":55.128522},{"c":55.145,"h":55.225,"l":55.145,"n":1322,"o":55.17,"t":"2026-10-19T17:15:00Z","v":66133,"vw":55.191614},{"c":55.095,"h":55.18,"l":55.055,"n":2422,"o":55.14,"t":"2026-10-19T17:30:00Z","v":126224,"vw":55.122978},{"c":55.155,"h":55.16,"l":55.065,"n":1677,"o":55.08,"t":"2026-10-19T17:45:00Z","v":73656,"vw":55.104549},{"c":55.265,"h":55.28,"l":55.155,"n":1934,"o":55.16,"t":"2026-10-19T18:00:00Z","v":89373,"vw":55.227101},{"c":55.35,"h":55.36,"l":55.27,"n":2010,"o":55.27,"t":"2026-10-19T18:15:00Z","v":101737,"vw":55.326309},{"c":55.4,"h":55.43,"l":55.29,"n":2549,"o":55.355,"t":"2026-10-19T18:30:00Z","v":125285,"vw":55.35676},{"c":55.35,"h":55.485,"l":55.335,"n":2434,"o":55.4,"t":"2026-10-19T18:45:00Z","v":110970,"vw":55.406034},{"c":55.54,"h":55.56,"l":55.35,"n":3036,"o":55.35,"t":"2026-10-19T19:00:00Z","v":144802,"vw":55.474015},{"c":55.525,"h":55.59,"l":55.47,"n":3147,"o":55.54,"t":"2026-10-19T19:15:00Z","v":154605,"vw":55.525987},{"c":55.395,"h":55.55,"l":55.365,"n":3623,"o":55.525,"t":"2026-10-19T19:30:00Z","v":191855,"vw":55.453906},{"c":55.22,"h":55.39,"l":55.16,"n":10127,"o":55.39,"t":"2026-10-19T19:45:00Z","v":769248,"vw":55.268524},{"c":55.21,"h":55.21,"l":55.21,"n":64,"o":55.21,"t":"2026-10-19T20:00:00Z","v":1036864,"vw":55.21},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T21:30:00Z","v":300,"vw":55},{"c":55.1097,"h":55.1097,"l":54.98,"n":4,"o":54.98,"t":"2026-10-19T22:15:00Z","v":480,"vw":55.04485},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-19T23:45:00Z","v":100,"vw":55.4},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-20T11:00:00Z","v":221,"vw":55.29},{"c":55.19,"h":55.19,"l":55.19,"n":3,"o":55.19,"t":"2026-10-20T12:15:00Z","v":330,"vw":55.19},{"c":55.17,"h":55.17,"l":55.17,"n":4,"o":55.17,"t":"2026-10-20T13:00:00Z","v":260,"vw":55.17},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-20T13:15:00Z","v":105,"vw":55.06},{"c":54.7,"h":55.15,"l":54.69,"n":1278,"o":54.92,"t":"2026-10-20T13:30:00Z","v":95678,"vw":54.904441},{"c":54.99,"h":55.02,"l":54.46,"n":1915,"o":54.69,"t":"2026-10-20T13:45:00Z","v":116419,"vw":54.806587},{"c":54.79,"h":55.08,"l":54.715,"n":1970,"o":55.02,"t":"2026-10-20T14:00:00Z","v":118258,"vw":54.892436},{"c":55.755,"h":55.755,"l":54.775,"n":2048,"o":54.85,"t":"2026-10-20T14:15:00Z","v":107398,"vw":55.337656},{"c":55.835,"h":55.875,"l":55.59,"n":2147,"o":55.76,"t":"2026-10-20T14:30:00Z","v":108692,"vw":55.736207},{"c":55.97,"h":56.11,"l":55.78,"n":1884,"o":55.9,"t":"2026-10-20T14:45:00Z","v":86141,"vw":55.929455},{"c":55.53,"h":56.015,"l":55.35,"n":2170,"o":55.96,"t":"2026-10-20T15:00:00Z","v":118145,"vw":55.702067},{"c":55.535,"h":55.67,"l":55.495,"n":1626,"o":55.55,"t":"2026-10-20T15:15:00Z","v":78902,"vw":55.592108},{"c":55.52,"h":55.57,"l":55.38,"n":1677,"o":55.53,"t":"2026-10-20T15:30:00Z","v":99877,"vw":55.471949},{"c":55.43,"h":55.53,"l":55.39,"n":1330,"o":55.53,"t":"2026-10-20T15:45:00Z","v":60334,"vw":55.451884},{"c":55.5,"h":55.53,"l":55.39,"n":1075,"o":55.45,"t":"2026-10-20T16:00:00Z","v":55987,"vw":55.470077},{"c":55.61,"h":55.61,"l":55.39,"n":1428,"o":55.5,"t":"2026-10-20T16:15:00Z","v":74276,"vw":55.483075},{"c":55.48,"h":55.665,"l":55.48,"n":1352,"o":55.59,"t":"2026-10-20T16:30:00Z","v":99700,"vw":55.594154},{"c":55.245,"h":55.57,"l":55.2,"n":1759,"o":55.48,"t":"2026-10-20T16:45:00Z","v":111230,"vw":55.389625},{"c":55.41,"h":55.46,"l":55.25,"n":1577,"o":55.25,"t":"2026-10-20T17:00:00Z","v":87873,"vw":55.387428},{"c":55.55,"h":55.55,"l":55.39,"n":1603,"o":55.405,"t":"2026-10-20T17:15:00Z","v":85219,"vw":55.445929},{"c":55.77,"h":55.785,"l":55.565,"n":1726,"o":55.57,"t":"2026-10-20T17:30:00Z","v":78906,"vw":55.69195},{"c":55.79,"h":55.82,"l":55.73,"n":1626,"o":55.76,"t":"2026-10-20T17:45:00Z","v":71770,"vw":55.780747},{"c":55.84,"h":55.88,"l":55.76,"n":1829,"o":55.79,"t":"2026-10-20T18:00:00Z","v":89183,"vw":55.804263},{"c":55.96,"h":55.96,"l":55.85,"n":1760,"o":55.85,"t":"2026-10-20T18:15:00Z","v":82236,"vw":55.906468},{"c":55.83,"h":56.005,"l":55.78,"n":1940,"o":55.97,"t":"2026-10-20T18:30:00Z","v":112876,"vw":55.887272},{"c":55.86,"h":55.92,"l":55.81,"n":1899,"o":55.82,"t":"2026-10-20T18:45:00Z","v":82475,"vw":55.869921},{"c":56.005,"h":56.07,"l":55.86,"n":2435,"o":55.86,"t":"2026-10-20T19:00:00Z","v":132160,"vw":55.986892},{"c":56.07,"h":56.135,"l":55.949,"n":3362,"o":56.005,"t":"2026-10-20T19:15:00Z","v":199876,"vw":56.044906},{"c":56.115,"h":56.12,"l":55.89,"n":4983,"o":56.0725,"t":"2026-10-20T19:30:00Z","v":330374,"vw":55.998949},{"c":56.15,"h":56.215,"l":56.04,"n":12987,"o":56.115,"t":"2026-10-20T19:45:00Z","v":1065983,"vw":56.139692},{"c":56.17,"h":56.17,"l":56.17,"n":78,"o":56.17,"t":"2026-10-20T20:00:00Z","v":910732,"vw":56.17},{"c":57,"h":57,"l":56.17,"n":2,"o":56.17,"t":"2026-10-20T20:15:00Z","v":252750,"vw":56.170328},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-20T23:15:00Z","v":100,"vw":56.28},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-21T11:00:00Z","v":1000,"vw":56.9},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-21T12:30:00Z","v":1323,"vw":56.9},{"c":56.25,"h":56.56,"l":56.16,"n":1580,"o":56.51,"t":"2026-10-21T13:30:00Z","v":148046,"vw":56.371493},{"c":56.515,"h":56.63,"l":56.2,"n":1763,"o":56.25,"t":"2026-10-21T13:45:00Z","v":90828,"vw":56.387358},{"c":56.275,"h":56.52,"l":56.02,"n":1719,"o":56.515,"t":"2026-10-21T14:00:00Z","v":79261,"vw":56.198443},{"c":56.015,"h":56.29,"l":55.92,"n":1861,"o":56.29,"t":"2026-10-21T14:15:00Z","v":91576,"vw":56.067275},{"c":56.12,"h":56.14,"l":55.98,"n":1368,"o":55.98,"t":"2026-10-21T14:30:00Z","v":53352,"vw":56.06127},{"c":55.975,"h":56.26,"l":55.95,"n":1227,"o":56.14,"t":"2026-10-21T14:45:00Z","v":48265,"vw":56.121239},{"c":55.855,"h":56.07,"l":55.83,"n":1602,"o":55.98,"t":"2026-10-21T15:00:00Z","v":94216,"vw":55.947822},{"c":56.03,"h":56.05,"l":55.87,"n":1494,"o":55.87,"t":"2026-10-21T15:15:00Z","v":82749,"vw":55.937158},{"c":56.155,"h":56.19,"l":56.01,"n":1184,"o":56.03,"t":"2026-10-21T15:30:00Z","v":51711,"vw":56.104899},{"c":56.11,"h":56.19,"l":56.06,"n":1268,"o":56.16,"t":"2026-10-21T15:45:00Z","v":67210,"vw":56.117661},{"c":56.035,"h":56.14,"l":55.935,"n":1737,"o":56.1,"t":"2026-10-21T16:00:00Z","v":93281,"vw":56.056715},{"c":56.015,"h":56.07,"l":55.99,"n":1438,"o":56.04,"t":"2026-10-21T16:15:00Z","v":66837,"vw":56.017193},{"c":56.12,"h":56.43,"l":55.975,"n":3519,"o":56.0089,"t":"2026-10-21T16:30:00Z","v":224786,"vw":56.16929},{"c":56.03,"h":56.14,"l":55.98,"n":1868,"o":56.1,"t":"2026-10-21T16:45:00Z","v":98007,"vw":56.052302},{"c":56.12,"h":56.155,"l":55.98,"n":1954,"o":56.03,"t":"2026-10-21T17:00:00Z","v":96853,"vw":56.072406},{"c":56.09,"h":56.12,"l":56.045,"n":1581,"o":56.11,"t":"2026-10-21T17:15:00Z","v":70786,"vw":56.081676},{"c":56.195,"h":56.22,"l":56.02,"n":2394,"o":56.09,"t":"2026-10-21T17:30:00Z","v":150513,"vw":56.122242},{"c":56.2,"h":56.22,"l":56.165,"n":307,"o":56.2,"t":"2026-10-21T17:45:00Z","v":10976,"vw":56.189884}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42327524088725066,"strike":70.96550481774501,"iv":2.250823414845275,"gamma":0.01832829041526592,"theta":-0.4025204810146997,"vega":0.0074665706461038645,"rho":0.0002965578343447599,"breakevenPct":27.003700513489168},{"delta":0.15,"premium":0.16027240673898963,"strike":58.47029875651986,"iv":0.49498240758252376,"gamma":0.12957714098364342,"theta":-0.12122253143288426,"vega":0.00968718214280748,"rho":0.0004797876610745484,"breakevenPct":4.306299881264633},{"delta":0.2,"premium":0.3919798201603158,"strike":60.67919280641263,"iv":1.008130544978881,"gamma":0.09562843336784535,"theta":-0.2621592182743663,"vega":0.0114928508275907,"rho":0.0006185033082641361,"breakevenPct":8.648234525125321},{"delta":0.25,"premium":0.35095403061512587,"strike":59.038161224605034,"iv":0.7208287853986487,"gamma":0.15716793677201782,"theta":-0.20579917444101825,"vega":0.012923336631519913,"rho":0.0007812669367672222,"breakevenPct":5.6557823433911345},{"delta":0.3,"premium":0.30992824106993594,"strike":57.39712964279744,"iv":0.4335270258184163,"gamma":0.21870744017619026,"theta":-0.14943913060767022,"vega":0.01435382243544913,"rho":0.0009440305652703085,"breakevenPct":2.6633301616569476},{"delta":0.35,"premium":0.36334054266614235,"strike":56.850963429020844,"iv":0.36389567440031456,"gamma":0.23756437278804562,"theta":-0.13821439244986236,"vega":0.014953362170664569,"rho":0.0010990436335055129,"breakevenPct":1.7866998250969237},{"delta":0.4,"premium":0.44690326386158086,"strike":56.654345261502165,"iv":0.36375804168305154,"gamma":0.24279441604404248,"theta":-0.14139960676366498,"vega":0.015287613055446323,"rho":0.0012515822484625808,"breakevenPct":1.585569338843162},{"delta":0.45,"premium":0.5304659850570194,"strike":56.457727093983486,"iv":0.36362040896578846,"gamma":0.24802445930003933,"theta":-0.14458482107746756,"vega":0.015621863940228077,"rho":0.0014041208634196485,"breakevenPct":1.3844388525894002},{"delta":0.5,"premium":0.6140287062524579,"strike":56.26110892646481,"iv":0.3634827762485254,"gamma":0.25325450255603615,"theta":-0.14777003539127015,"vega":0.01595611482500983,"rho":0.0015566594783767164,"breakevenPct":1.1833083663356385},{"delta":0.55,"premium":0.6975914274478963,"strike":56.06449075894613,"iv":0.3633451435312623,"gamma":0.258484545812033,"theta":-0.15095524970507274,"vega":0.016290365709791588,"rho":0.0017091980933337842,"breakevenPct":0.9821778800818768},{"delta":0.6,"premium":0.8310893098782137,"strike":55.84844384303112,"iv":0.36596738836265225,"gamma":0.24846955345060892,"theta":-0.14705926928281463,"vega":0.01574830852503383,"rho":0.0018603335720548397,"breakevenPct":0.8353196102283168},{"delta":0.65,"premium":0.9889603067207939,"strike":55.622913847541724,"iv":0.3699367162832657,"gamma":0.23101353179972936,"theta":-0.13970699142986018,"vega":0.01477852954442941,"rho":0.0020107841866606993,"breakevenPct":0.7149513507605689},{"delta":0.7,"premium":1.1468313035633737,"strike":55.39738385205232,"iv":0.37390604420387913,"gamma":0.21355751014884983,"theta":-0.13235471357690573,"vega":0.01380875056382499,"rho":0.002161234801266558,"breakevenPct":0.5945830912928215},{"delta":0.75,"premium":1.3047023004059541,"strike":55.171853856562926,"iv":0.37787537212449257,"gamma":0.1961014884979702,"theta":-0.12500243572395128,"vega":0.012838971583220568,"rho":0.0023116854158724176,"breakevenPct":0.4742148318250737},{"delta":0.8,"premium":2.0885388579552386,"strike":54.34349512287114,"iv":0.49455902407053554,"gamma":0.1678097324896568,"theta":-0.1323491008896376,"vega":0.011586179102737897,"rho":0.0024292682345733395,"breakevenPct":0.39500797158224016},{"delta":0.85,"premium":4.876517252725139,"strike":51.58507126938856,"iv":0.9721179487366495,"gamma":0.10482541521930752,"theta":-0.18675708782088785,"vega":0.00942726776970386,"rho":0.0024416188663853445,"breakevenPct":0.44758676768135874},{"delta":0.9,"premium":7.6644956474950465,"strike":48.82664741590596,"iv":1.4496768734027645,"gamma":0.04184109794895807,"theta":-0.24116507475213822,"vega":0.007268356436669815,"rho":0.0024539694981973495,"breakevenPct":0.5001655637804774}],"put":[{"delta":0.1,"premium":0.425,"strike":46.92057585754566,"iv":1.9804107270657572,"gamma":0.020844981169049887,"theta":-0.3526857015752269,"vega":0.0074661831200675864,"rho":-0.0003469622824814151,"breakevenPct":17.28237705471329},{"delta":0.15,"premium":0.44912281352855243,"strike":51.01403498354316,"iv":1.3008447585137066,"gamma":0.04247158383235233,"theta":-0.3072340891755617,"vega":0.009917744998922983,"rho":-0.0005103556948595578,"breakevenPct":10.04285328230812},{"delta":0.2,"premium":0.25807771112935574,"strike":54.07075662193031,"iv":0.5996601277516616,"gamma":0.14924184162962817,"theta":-0.160735554531726,"vega":0.011667940551896157,"rho":-0.0006812460040384752,"breakevenPct":4.264937002666875},{"delta":0.25,"premium":0.25113019891500904,"strike":55.15732368896926,"iv":0.38591790235081375,"gamma":0.19200470162748645,"theta":-0.12217830018083183,"vega":0.012860759493670887,"rho":-0.0008470051735859692,"breakevenPct":2.319527681810627},{"delta":0.3,"premium":0.32459312839059673,"strike":55.383363471971066,"iv":0.38508155515370707,"gamma":0.2068103074141049,"theta":-0.13076781193490053,"vega":0.013810126582278481,"rho":-0.001010523155708244,"breakevenPct":2.048086917665063},{"delta":0.35,"premium":0.3980560578661844,"strike":55.609403254972875,"iv":0.38424520795660033,"gamma":0.22161591320072332,"theta":-0.13935732368896925,"vega":0.014759493670886076,"rho":-0.0011740411378305185,"breakevenPct":1.7766461535194993},{"delta":0.4,"premium":0.47151898734177217,"strike":55.835443037974684,"iv":0.38340886075949365,"gamma":0.23642151898734176,"theta":-0.147946835443038,"vega":0.01570886075949367,"rho":-0.0013375591199527935,"breakevenPct":1.5052053893739348},{"delta":0.45,"premium":0.5550281011641911,"strike":56.05459654757126,"iv":0.3820356483340024,"gamma":0.24633191489361703,"theta":-0.15298795664391812,"vega":0.01631264552388599,"rho":-0.001501151661520519,"breakevenPct":1.2638881935472945},{"delta":0.5,"premium":0.6654255319148936,"strike":56.255319148936174,"iv":0.3792255319148936,"gamma":0.2431404255319149,"theta":-0.14853191489361703,"vega":0.015991489361702128,"rho":-0.001664943759251068,"breakevenPct":1.1031958423389503},{"delta":0.55,"premium":0.7758229626655962,"strike":56.45604175030108,"iv":0.37641541549578483,"gamma":0.23994893617021276,"theta":-0.14407587314331594,"vega":0.015670333199518268,"rho":-0.0018287358569816173,"breakevenPct":0.9425034911306058},{"delta":0.6,"premium":0.8862203934162987,"strike":56.656764351666,"iv":0.37360529907667606,"gamma":0.23675744680851066,"theta":-0.13961983139301487,"vega":0.015349177037334405,"rho":-0.001992527954712166,"breakevenPct":0.7818111399222618},{"delta":0.65,"premium":0.9966178241670012,"strike":56.857486953030914,"iv":0.3707951826575673,"gamma":0.23356595744680853,"theta":-0.13516378964271378,"vega":0.015028020875150542,"rho":-0.0021563200524427157,"breakevenPct":0.6211187887139173},{"delta":0.7,"premium":1.1402418447694036,"strike":57.08155230596176,"iv":0.3694768841394826,"gamma":0.2238216535433071,"theta":-0.12780005624296964,"vega":0.014335151856018,"rho":-0.0023220959821468583,"breakevenPct":0.4780102095848649},{"delta":0.75,"premium":1.3652137232845896,"strike":57.36276715410574,"iv":0.37181096737907765,"gamma":0.19803425196850394,"theta":-0.11331749156355456,"vega":0.0127322272215973,"rho":-0.0024927288797863523,"breakevenPct":0.3779515552016639},{"delta":0.8,"premium":1.5901856017997753,"strike":57.64398200224972,"iv":0.37414505061867265,"gamma":0.17224685039370075,"theta":-0.09883492688413946,"vega":0.011129302587176601,"rho":-0.002663361777425846,"breakevenPct":0.27789290081846296},{"delta":0.85,"premium":1.8151574803149608,"strike":57.925196850393704,"iv":0.3764791338582677,"gamma":0.1464594488188976,"theta":-0.0843523622047244,"vega":0.009526377952755904,"rho":-0.002833994675065339,"breakevenPct":0.17783424643526224},{"delta":0.9,"premium":10.592445427174555,"strike":66.51133714144258,"iv":1.6317588840055428,"gamma":0.02572325781304733,"theta":-0.2796472085791617,"vega":0.007442071801220062,"rho":-0.003505072086088766,"breakevenPct":0.5178941215655013}]},"raw":{"call":[{"delta":0.1,"premium":0.42327524088725066,"strike":70.96550481774501,"iv":2.250823414845275,"gamma":0.01832829041526592,"theta":-0.4025204810146997,"vega":0.0074665706461038645,"rho":0.0002965578343447599,"breakevenPct":27.003700513489168},{"delta":0.15,"premium":0.16027240673898963,"strike":58.47029875651986,"iv":0.49498240758252376,"gamma":0.12957714098364342,"theta":-0.12122253143288426,"vega":0.00968718214280748,"rho":0.0004797876610745484,"breakevenPct":4.306299881264633},{"delta":0.2,"premium":0.3919798201603158,"strike":60.67919280641263,"iv":1.008130544978881,"gamma":0.09562843336784535,"theta":-0.2621592182743663,"vega":0.0114928508275907,"rho":0.0006185033082641361,"breakevenPct":8.648234525125321},{"delta":0.25,"premium":0.35095403061512587,"strike":59.038161224605034,"iv":0.7208287853986487,"gamma":0.15716793677201782,"theta":-0.20579917444101825,"vega":0.012923336631519913,"rho":0.0007812669367672222,"breakevenPct":5.6557823433911345},{"delta":0.3,"premium":0.30992824106993594,"strike":57.39712964279744,"iv":0.4335270258184163,"gamma":0.21870744017619026,"theta":-0.14943913060767022,"vega":0.01435382243544913,"rho":0.0009440305652703085,"breakevenPct":2.6633301616569476},{"delta":0.35,"premium":0.36334054266614235,"strike":56.850963429020844,"iv":0.36389567440031456,"gamma":0.23756437278804562,"theta":-0.13821439244986236,"vega":0.014953362170664569,"rho":0.0010990436335055129,"breakevenPct":1.7866998250969237},{"delta":0.4,"premium":0.44690326386158086,"strike":56.654345261502165,"iv":0.36375804168305154,"gamma":0.24279441604404248,"theta":-0.14139960676366498,"vega":0.015287613055446323,"rho":0.0012515822484625808,"breakevenPct":1.585569338843162},{"delta":0.45,"premium":0.5304659850570194,"strike":56.457727093983486,"iv":0.36362040896578846,"gamma":0.24802445930003933,"theta":-0.14458482107746756,"vega":0.015621863940228077,"rho":0.0014041208634196485,"breakevenPct":1.3844388525894002},{"delta":0.5,"premium":0.6140287062524579,"strike":56.26110892646481,"iv":0.3634827762485254,"gamma":0.25325450255603615,"theta":-0.14777003539127015,"vega":0.01595611482500983,"rho":0.0015566594783767164,"breakevenPct":1.1833083663356385},{"delta":0.55,"premium":0.6975914274478963,"strike":56.06449075894613,"iv":0.3633451435312623,"gamma":0.258484545812033,"theta":-0.15095524970507274,"vega":0.016290365709791588,"rho":0.0017091980933337842,"breakevenPct":0.9821778800818768},{"delta":0.6,"premium":0.8310893098782137,"strike":55.84844384303112,"iv":0.36596738836265225,"gamma":0.24846955345060892,"theta":-0.14705926928281463,"vega":0.01574830852503383,"rho":0.0018603335720548397,"breakevenPct":0.8353196102283168},{"delta":0.65,"premium":0.9889603067207939,"strike":55.622913847541724,"iv":0.3699367162832657,"gamma":0.23101353179972936,"theta":-0.13970699142986018,"vega":0.01477852954442941,"rho":0.0020107841866606993,"breakevenPct":0.7149513507605689},{"delta":0.7,"premium":1.1468313035633737,"strike":55.39738385205232,"iv":0.37390604420387913,"gamma":0.21355751014884983,"theta":-0.13235471357690573,"vega":0.01380875056382499,"rho":0.002161234801266558,"breakevenPct":0.5945830912928215},{"delta":0.75,"premium":1.3047023004059541,"strike":55.171853856562926,"iv":0.37787537212449257,"gamma":0.1961014884979702,"theta":-0.12500243572395128,"vega":0.012838971583220568,"rho":0.0023116854158724176,"breakevenPct":0.4742148318250737},{"delta":0.8,"premium":2.0885388579552386,"strike":54.34349512287114,"iv":0.49455902407053554,"gamma":0.1678097324896568,"theta":-0.1323491008896376,"vega":0.011586179102737897,"rho":0.0024292682345733395,"breakevenPct":0.39500797158224016},{"delta":0.85,"premium":4.876517252725139,"strike":51.58507126938856,"iv":0.9721179487366495,"gamma":0.10482541521930752,"theta":-0.18675708782088785,"vega":0.00942726776970386,"rho":0.0024416188663853445,"breakevenPct":0.44758676768135874},{"delta":0.9,"premium":7.6644956474950465,"strike":48.82664741590596,"iv":1.4496768734027645,"gamma":0.04184109794895807,"theta":-0.24116507475213822,"vega":0.007268356436669815,"rho":0.0024539694981973495,"breakevenPct":0.5001655637804774}],"put":[{"delta":0.1,"premium":0.425,"strike":46.92057585754566,"iv":1.9804107270657572,"gamma":0.020844981169049887,"theta":-0.3526857015752269,"vega":0.0074661831200675864,"rho":-0.0003469622824814151,"breakevenPct":17.28237705471329},{"delta":0.15,"premium":0.44912281352855243,"strike":51.01403498354316,"iv":1.3008447585137066,"gamma":0.04247158383235233,"theta":-0.3072340891755617,"vega":0.009917744998922983,"rho":-0.0005103556948595578,"breakevenPct":10.04285328230812},{"delta":0.2,"premium":0.25807771112935574,"strike":54.07075662193031,"iv":0.5996601277516616,"gamma":0.14924184162962817,"theta":-0.160735554531726,"vega":0.011667940551896157,"rho":-0.0006812460040384752,"breakevenPct":4.264937002666875},{"delta":0.25,"premium":0.25113019891500904,"strike":55.15732368896926,"iv":0.38591790235081375,"gamma":0.19200470162748645,"theta":-0.12217830018083183,"vega":0.012860759493670887,"rho":-0.0008470051735859692,"breakevenPct":2.319527681810627},{"delta":0.3,"premium":0.32459312839059673,"strike":55.383363471971066,"iv":0.38508155515370707,"gamma":0.2068103074141049,"theta":-0.13076781193490053,"vega":0.013810126582278481,"rho":-0.001010523155708244,"breakevenPct":2.048086917665063},{"delta":0.35,"premium":0.3980560578661844,"strike":55.609403254972875,"iv":0.38424520795660033,"gamma":0.22161591320072332,"theta":-0.13935732368896925,"vega":0.014759493670886076,"rho":-0.0011740411378305185,"breakevenPct":1.7766461535194993},{"delta":0.4,"premium":0.47151898734177217,"strike":55.835443037974684,"iv":0.38340886075949365,"gamma":0.23642151898734176,"theta":-0.147946835443038,"vega":0.01570886075949367,"rho":-0.0013375591199527935,"breakevenPct":1.5052053893739348},{"delta":0.45,"premium":0.5550281011641911,"strike":56.05459654757126,"iv":0.3820356483340024,"gamma":0.24633191489361703,"theta":-0.15298795664391812,"vega":0.01631264552388599,"rho":-0.001501151661520519,"breakevenPct":1.2638881935472945},{"delta":0.5,"premium":0.6654255319148936,"strike":56.255319148936174,"iv":0.3792255319148936,"gamma":0.2431404255319149,"theta":-0.14853191489361703,"vega":0.015991489361702128,"rho":-0.001664943759251068,"breakevenPct":1.1031958423389503},{"delta":0.55,"premium":0.7758229626655962,"strike":56.45604175030108,"iv":0.37641541549578483,"gamma":0.23994893617021276,"theta":-0.14407587314331594,"vega":0.015670333199518268,"rho":-0.0018287358569816173,"breakevenPct":0.9425034911306058},{"delta":0.6,"premium":0.8862203934162987,"strike":56.656764351666,"iv":0.37360529907667606,"gamma":0.23675744680851066,"theta":-0.13961983139301487,"vega":0.015349177037334405,"rho":-0.001992527954712166,"breakevenPct":0.7818111399222618},{"delta":0.65,"premium":0.9966178241670012,"strike":56.857486953030914,"iv":0.3707951826575673,"gamma":0.23356595744680853,"theta":-0.13516378964271378,"vega":0.015028020875150542,"rho":-0.0021563200524427157,"breakevenPct":0.6211187887139173},{"delta":0.7,"premium":1.1402418447694036,"strike":57.08155230596176,"iv":0.3694768841394826,"gamma":0.2238216535433071,"theta":-0.12780005624296964,"vega":0.014335151856018,"rho":-0.0023220959821468583,"breakevenPct":0.4780102095848649},{"delta":0.75,"premium":1.3652137232845896,"strike":57.36276715410574,"iv":0.37181096737907765,"gamma":0.19803425196850394,"theta":-0.11331749156355456,"vega":0.0127322272215973,"rho":-0.0024927288797863523,"breakevenPct":0.3779515552016639},{"delta":0.8,"premium":1.5901856017997753,"strike":57.64398200224972,"iv":0.37414505061867265,"gamma":0.17224685039370075,"theta":-0.09883492688413946,"vega":0.011129302587176601,"rho":-0.002663361777425846,"breakevenPct":0.27789290081846296},{"delta":0.85,"premium":1.8151574803149608,"strike":57.925196850393704,"iv":0.3764791338582677,"gamma":0.1464594488188976,"theta":-0.0843523622047244,"vega":0.009526377952755904,"rho":-0.002833994675065339,"breakevenPct":0.17783424643526224},{"delta":0.9,"premium":10.592445427174555,"strike":66.51133714144258,"iv":1.6317588840055428,"gamma":0.02572325781304733,"theta":-0.2796472085791617,"vega":0.007442071801220062,"rho":-0.003505072086088766,"breakevenPct":0.5178941215655013}]}},"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"}}