{"symbol":"DBEU","url":"https://intraalpha.com/companies/DBEU","capturedAt":"2026-10-22T23:45:06.594Z","state":"ready","quote":{"symbol":"DBEU","last_price":53.53,"prev_close":53.92,"regular_close":53.53,"change":-0.39,"change_pct":-0.7233,"regular_change":-0.39,"regular_change_pct":-0.7233,"extended_change":0,"extended_change_pct":0,"bid":52.25,"ask":56.58,"bid_size":100,"ask_size":100,"volume":20558,"vwap":53.51439,"open":53.24,"high":53.77,"low":53.24,"close":53.53,"trade_count":219,"last_trade_at":"2026-10-22T22:30:00.003981Z","last_quote_at":"2026-10-22T20:00:03.66169176Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":769300000,"net_expense_ratio":0.0046,"portfolio_turnover":0.11,"dividend_yield":0.0217,"inception_date":"2013-10-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:06.071341+00:00"},"optionObservedAt":"2026-10-22T19:45:12.071Z","bars":[{"c":53.37,"h":53.37,"l":53.37,"n":4,"o":53.37,"t":"2026-10-15T13:30:00Z","v":171,"vw":53.37},{"c":53.594,"h":53.594,"l":53.594,"n":3,"o":53.594,"t":"2026-10-15T13:35:00Z","v":253,"vw":53.594},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-15T14:10:00Z","v":127,"vw":53.54},{"c":53.53,"h":53.53,"l":53.53,"n":5,"o":53.53,"t":"2026-10-15T14:15:00Z","v":226,"vw":53.53},{"c":53.545,"h":53.5756,"l":53.53,"n":6,"o":53.53,"t":"2026-10-15T14:20:00Z","v":621,"vw":53.551031},{"c":53.545,"h":53.545,"l":53.545,"n":3,"o":53.545,"t":"2026-10-15T14:25:00Z","v":127,"vw":53.545},{"c":53.655,"h":53.655,"l":53.655,"n":2,"o":53.655,"t":"2026-10-15T14:45:00Z","v":568,"vw":53.655},{"c":53.8241,"h":53.8241,"l":53.785,"n":7,"o":53.785,"t":"2026-10-15T15:00:00Z","v":768,"vw":53.804437},{"c":53.73,"h":53.73,"l":53.73,"n":1,"o":53.73,"t":"2026-10-15T15:15:00Z","v":100,"vw":53.73},{"c":53.79,"h":53.79,"l":53.79,"n":2,"o":53.79,"t":"2026-10-15T15:30:00Z","v":101,"vw":53.79},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-15T15:35:00Z","v":114,"vw":53.84},{"c":53.7256,"h":53.7256,"l":53.7256,"n":2,"o":53.7256,"t":"2026-10-15T15:45:00Z","v":1234,"vw":53.7256},{"c":53.82,"h":53.839,"l":53.82,"n":13,"o":53.8356,"t":"2026-10-15T15:50:00Z","v":885,"vw":53.833818},{"c":53.72,"h":53.72,"l":53.72,"n":3,"o":53.72,"t":"2026-10-15T16:05:00Z","v":129,"vw":53.72},{"c":53.7881,"h":53.7881,"l":53.7881,"n":2,"o":53.7881,"t":"2026-10-15T16:35:00Z","v":521,"vw":53.7881},{"c":53.72,"h":53.72,"l":53.6555,"n":2,"o":53.6555,"t":"2026-10-15T16:50:00Z","v":932,"vw":53.690103},{"c":53.725,"h":53.725,"l":53.725,"n":1,"o":53.725,"t":"2026-10-15T17:15:00Z","v":269,"vw":53.725},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-15T17:50:00Z","v":305,"vw":53.78},{"c":53.82,"h":53.82,"l":53.82,"n":7,"o":53.82,"t":"2026-10-15T19:40:00Z","v":134,"vw":53.82},{"c":54.08,"h":54.08,"l":54.08,"n":8,"o":54.08,"t":"2026-10-16T13:30:00Z","v":1166,"vw":54.08},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-16T14:20:00Z","v":2259,"vw":54.12},{"c":54.105,"h":54.105,"l":53.99,"n":13,"o":54.08,"t":"2026-10-16T14:40:00Z","v":10137,"vw":54.088902},{"c":54.07,"h":54.07,"l":54.07,"n":4,"o":54.07,"t":"2026-10-16T14:45:00Z","v":990,"vw":54.07},{"c":54.15,"h":54.15,"l":54.14,"n":14,"o":54.14,"t":"2026-10-16T14:55:00Z","v":2010,"vw":54.1405},{"c":54.115,"h":54.115,"l":54.1141,"n":3,"o":54.115,"t":"2026-10-16T15:00:00Z","v":744,"vw":54.114879},{"c":54.115,"h":54.115,"l":54.115,"n":2,"o":54.115,"t":"2026-10-16T15:05:00Z","v":400,"vw":54.115},{"c":54.045,"h":54.105,"l":54.045,"n":43,"o":54.09,"t":"2026-10-16T15:20:00Z","v":5800,"vw":54.088707},{"c":54.04,"h":54.04,"l":54.04,"n":5,"o":54.04,"t":"2026-10-16T15:30:00Z","v":185,"vw":54.04},{"c":54.06,"h":54.14,"l":53.9812,"n":23,"o":53.9812,"t":"2026-10-16T15:35:00Z","v":2910,"vw":54.102848},{"c":54.11,"h":54.11,"l":54.11,"n":2,"o":54.11,"t":"2026-10-16T15:40:00Z","v":110,"vw":54.11},{"c":54.06,"h":54.1388,"l":54.045,"n":10,"o":54.045,"t":"2026-10-16T15:45:00Z","v":725,"vw":54.103262},{"c":54,"h":54,"l":53.925,"n":8,"o":53.925,"t":"2026-10-16T16:10:00Z","v":766,"vw":53.973005},{"c":53.92,"h":53.9993,"l":53.87,"n":24,"o":53.99,"t":"2026-10-16T16:25:00Z","v":2611,"vw":53.961357},{"c":53.905,"h":53.905,"l":53.905,"n":1,"o":53.905,"t":"2026-10-16T16:40:00Z","v":115,"vw":53.905},{"c":53.905,"h":53.905,"l":53.905,"n":2,"o":53.905,"t":"2026-10-16T16:45:00Z","v":786,"vw":53.905},{"c":53.83,"h":53.83,"l":53.83,"n":3,"o":53.83,"t":"2026-10-16T16:50:00Z","v":174,"vw":53.83},{"c":53.785,"h":53.785,"l":53.785,"n":1,"o":53.785,"t":"2026-10-16T17:05:00Z","v":111,"vw":53.785},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-16T17:25:00Z","v":258,"vw":53.77},{"c":53.7893,"h":53.7893,"l":53.7893,"n":2,"o":53.7893,"t":"2026-10-16T17:30:00Z","v":288,"vw":53.7893},{"c":53.81,"h":53.81,"l":53.79,"n":2,"o":53.79,"t":"2026-10-16T17:35:00Z","v":272,"vw":53.797353},{"c":53.815,"h":53.815,"l":53.75,"n":3,"o":53.7902,"t":"2026-10-16T17:50:00Z","v":670,"vw":53.784707},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-10-16T18:25:00Z","v":1000,"vw":53.72},{"c":53.715,"h":53.715,"l":53.715,"n":4,"o":53.715,"t":"2026-10-16T18:30:00Z","v":253,"vw":53.715},{"c":53.715,"h":53.715,"l":53.715,"n":3,"o":53.715,"t":"2026-10-16T18:50:00Z","v":266,"vw":53.715},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-10-16T19:05:00Z","v":186,"vw":53.655},{"c":53.6198,"h":53.67,"l":53.6198,"n":4,"o":53.67,"t":"2026-10-16T19:10:00Z","v":5076,"vw":53.668399},{"c":53.705,"h":53.79,"l":53.705,"n":7,"o":53.79,"t":"2026-10-16T19:15:00Z","v":3934,"vw":53.739486},{"c":53.785,"h":53.785,"l":53.785,"n":2,"o":53.785,"t":"2026-10-16T19:50:00Z","v":147,"vw":53.785},{"c":53.8,"h":53.8,"l":53.8,"n":9,"o":53.8,"t":"2026-10-16T19:55:00Z","v":482,"vw":53.8},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-10-19T13:45:00Z","v":131,"vw":53.5},{"c":53.455,"h":53.559,"l":53.455,"n":7,"o":53.559,"t":"2026-10-19T14:00:00Z","v":1656,"vw":53.530945},{"c":53.52,"h":53.52,"l":53.46,"n":5,"o":53.46,"t":"2026-10-19T14:05:00Z","v":3367,"vw":53.467176},{"c":53.525,"h":53.525,"l":53.525,"n":4,"o":53.525,"t":"2026-10-19T14:25:00Z","v":380,"vw":53.525},{"c":53.45,"h":53.555,"l":53.45,"n":10,"o":53.525,"t":"2026-10-19T14:30:00Z","v":841,"vw":53.521786},{"c":53.48,"h":53.55,"l":53.48,"n":4,"o":53.55,"t":"2026-10-19T14:35:00Z","v":372,"vw":53.515},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-19T14:40:00Z","v":100,"vw":53.48},{"c":53.455,"h":53.4701,"l":53.435,"n":6,"o":53.4701,"t":"2026-10-19T14:45:00Z","v":1051,"vw":53.451934},{"c":53.445,"h":53.445,"l":53.44,"n":14,"o":53.44,"t":"2026-10-19T15:10:00Z","v":1400,"vw":53.443929},{"c":53.455,"h":53.455,"l":53.455,"n":3,"o":53.455,"t":"2026-10-19T15:15:00Z","v":318,"vw":53.455},{"c":53.585,"h":53.585,"l":53.585,"n":1,"o":53.585,"t":"2026-10-19T15:25:00Z","v":108,"vw":53.585},{"c":53.62,"h":53.71,"l":53.61,"n":13,"o":53.61,"t":"2026-10-19T15:30:00Z","v":1219,"vw":53.649914},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-19T15:35:00Z","v":127,"vw":53.61},{"c":53.53,"h":53.59,"l":53.53,"n":5,"o":53.59,"t":"2026-10-19T16:00:00Z","v":383,"vw":53.57},{"c":53.475,"h":53.475,"l":53.475,"n":1,"o":53.475,"t":"2026-10-19T16:50:00Z","v":130,"vw":53.475},{"c":53.42,"h":53.42,"l":53.42,"n":3,"o":53.42,"t":"2026-10-19T17:10:00Z","v":271,"vw":53.42},{"c":53.38,"h":53.38,"l":53.37,"n":2,"o":53.37,"t":"2026-10-19T17:20:00Z","v":273,"vw":53.376337},{"c":53.39,"h":53.47,"l":53.37,"n":59,"o":53.4076,"t":"2026-10-19T17:25:00Z","v":7456,"vw":53.438573},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-10-19T17:30:00Z","v":100,"vw":53.39},{"c":53.3329,"h":53.3329,"l":53.3329,"n":3,"o":53.3329,"t":"2026-10-19T18:15:00Z","v":216,"vw":53.3329},{"c":53.41,"h":53.41,"l":53.41,"n":4,"o":53.41,"t":"2026-10-19T18:30:00Z","v":429,"vw":53.41},{"c":53.46,"h":53.46,"l":53.46,"n":3,"o":53.46,"t":"2026-10-19T18:45:00Z","v":295,"vw":53.46},{"c":53.36,"h":53.36,"l":53.36,"n":1,"o":53.36,"t":"2026-10-19T19:15:00Z","v":100,"vw":53.36},{"c":53.41,"h":53.41,"l":53.41,"n":5,"o":53.41,"t":"2026-10-19T19:30:00Z","v":158,"vw":53.41},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-19T19:40:00Z","v":245,"vw":53.44},{"c":53.28,"h":53.28,"l":53.28,"n":5,"o":53.28,"t":"2026-10-19T19:55:00Z","v":320,"vw":53.28},{"c":53.28,"h":53.28,"l":53.28,"n":3,"o":53.28,"t":"2026-10-19T20:00:00Z","v":106,"vw":53.28},{"c":53.22,"h":53.22,"l":53.22,"n":4,"o":53.22,"t":"2026-10-20T13:30:00Z","v":217,"vw":53.22},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-20T13:35:00Z","v":282,"vw":53.26},{"c":53.26,"h":53.335,"l":53.26,"n":3,"o":53.335,"t":"2026-10-20T13:45:00Z","v":437,"vw":53.301827},{"c":53.45,"h":53.45,"l":53.43,"n":3,"o":53.43,"t":"2026-10-20T14:10:00Z","v":304,"vw":53.443158},{"c":53.45,"h":53.45,"l":53.45,"n":4,"o":53.45,"t":"2026-10-20T14:15:00Z","v":332,"vw":53.45},{"c":53.6311,"h":53.6311,"l":53.6311,"n":1,"o":53.6311,"t":"2026-10-20T14:40:00Z","v":101,"vw":53.6311},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-20T14:50:00Z","v":177,"vw":53.78},{"c":53.675,"h":53.675,"l":53.675,"n":5,"o":53.675,"t":"2026-10-20T15:00:00Z","v":669,"vw":53.675},{"c":53.53,"h":53.61,"l":53.53,"n":11,"o":53.61,"t":"2026-10-20T15:10:00Z","v":690,"vw":53.5825},{"c":53.56,"h":53.56,"l":53.56,"n":2,"o":53.56,"t":"2026-10-20T15:15:00Z","v":103,"vw":53.56},{"c":53.545,"h":53.545,"l":53.545,"n":1,"o":53.545,"t":"2026-10-20T15:35:00Z","v":140,"vw":53.545},{"c":53.51,"h":53.6408,"l":53.51,"n":23,"o":53.6408,"t":"2026-10-20T15:45:00Z","v":2069,"vw":53.571947},{"c":53.5971,"h":53.5971,"l":53.5971,"n":1,"o":53.5971,"t":"2026-10-20T16:10:00Z","v":300,"vw":53.5971},{"c":53.67,"h":53.67,"l":53.67,"n":2,"o":53.67,"t":"2026-10-20T16:30:00Z","v":200,"vw":53.67},{"c":53.655,"h":53.655,"l":53.655,"n":2,"o":53.655,"t":"2026-10-20T16:50:00Z","v":481,"vw":53.655},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-10-20T17:00:00Z","v":253,"vw":53.72},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-10-20T17:15:00Z","v":378,"vw":53.655},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-10-20T17:35:00Z","v":175,"vw":53.73},{"c":53.69,"h":53.69,"l":53.69,"n":2,"o":53.69,"t":"2026-10-20T18:10:00Z","v":376,"vw":53.69},{"c":53.63,"h":53.64,"l":53.63,"n":3,"o":53.64,"t":"2026-10-20T18:40:00Z","v":220,"vw":53.635},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-20T18:45:00Z","v":200,"vw":53.66},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-20T18:50:00Z","v":100,"vw":53.65},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-20T19:00:00Z","v":100,"vw":53.66},{"c":53.65,"h":53.655,"l":53.65,"n":2,"o":53.655,"t":"2026-10-20T19:05:00Z","v":200,"vw":53.6525},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-10-20T19:15:00Z","v":849,"vw":53.65},{"c":53.65,"h":53.65,"l":53.61,"n":7,"o":53.61,"t":"2026-10-20T19:30:00Z","v":955,"vw":53.63},{"c":53.645,"h":53.645,"l":53.645,"n":1,"o":53.645,"t":"2026-10-20T19:35:00Z","v":200,"vw":53.645},{"c":53.675,"h":53.74,"l":53.6101,"n":12,"o":53.74,"t":"2026-10-20T19:45:00Z","v":1613,"vw":53.676121},{"c":53.61,"h":53.74,"l":53.61,"n":10,"o":53.74,"t":"2026-10-20T19:55:00Z","v":771,"vw":53.664167},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-21T11:20:00Z","v":100,"vw":53.62},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-21T11:50:00Z","v":100,"vw":53.62},{"c":53.62,"h":53.67,"l":53.62,"n":7,"o":53.67,"t":"2026-10-21T11:55:00Z","v":701,"vw":53.627143},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-21T12:00:00Z","v":500,"vw":53.7},{"c":54,"h":54,"l":53.8,"n":7,"o":53.8,"t":"2026-10-21T13:30:00Z","v":920,"vw":53.869054},{"c":54.02,"h":54.02,"l":54.02,"n":4,"o":54.02,"t":"2026-10-21T13:35:00Z","v":151,"vw":54.02},{"c":53.8882,"h":53.8882,"l":53.8882,"n":2,"o":53.8882,"t":"2026-10-21T13:40:00Z","v":806,"vw":53.8882},{"c":53.955,"h":54.0215,"l":53.8801,"n":7,"o":53.8801,"t":"2026-10-21T13:45:00Z","v":3768,"vw":53.971776},{"c":53.975,"h":53.975,"l":53.975,"n":3,"o":53.975,"t":"2026-10-21T13:55:00Z","v":189,"vw":53.975},{"c":53.94,"h":53.94,"l":53.93,"n":5,"o":53.94,"t":"2026-10-21T14:15:00Z","v":500,"vw":53.938},{"c":53.96,"h":53.96,"l":53.96,"n":3,"o":53.96,"t":"2026-10-21T14:40:00Z","v":310,"vw":53.96},{"c":53.92,"h":53.92,"l":53.92,"n":6,"o":53.92,"t":"2026-10-21T14:45:00Z","v":428,"vw":53.92},{"c":53.935,"h":53.935,"l":53.935,"n":4,"o":53.935,"t":"2026-10-21T14:55:00Z","v":456,"vw":53.935},{"c":53.97,"h":53.97,"l":53.94,"n":14,"o":53.94,"t":"2026-10-21T15:25:00Z","v":1041,"vw":53.959355},{"c":53.98,"h":53.98,"l":53.98,"n":2,"o":53.98,"t":"2026-10-21T15:30:00Z","v":128,"vw":53.98},{"c":53.955,"h":54,"l":53.955,"n":4,"o":54,"t":"2026-10-21T15:35:00Z","v":574,"vw":53.9775},{"c":54.05,"h":54.05,"l":54,"n":5,"o":54,"t":"2026-10-21T15:45:00Z","v":571,"vw":54.018041},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-21T15:50:00Z","v":531,"vw":54},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-10-21T16:10:00Z","v":200,"vw":53.99},{"c":53.99,"h":54.0499,"l":53.99,"n":22,"o":54.0499,"t":"2026-10-21T16:20:00Z","v":1878,"vw":54.0313},{"c":53.99,"h":53.99,"l":53.94,"n":7,"o":53.94,"t":"2026-10-21T16:25:00Z","v":2371,"vw":53.987855},{"c":53.98,"h":53.98,"l":53.98,"n":5,"o":53.98,"t":"2026-10-21T16:30:00Z","v":700,"vw":53.98},{"c":53.93,"h":53.98,"l":53.93,"n":25,"o":53.98,"t":"2026-10-21T16:35:00Z","v":1856,"vw":53.974},{"c":53.94,"h":54.0297,"l":53.94,"n":12,"o":53.97,"t":"2026-10-21T16:45:00Z","v":709,"vw":53.984364},{"c":53.91,"h":53.91,"l":53.91,"n":1,"o":53.91,"t":"2026-10-21T17:00:00Z","v":160,"vw":53.91},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-21T17:10:00Z","v":1044,"vw":53.97},{"c":53.97,"h":53.97,"l":53.97,"n":3,"o":53.97,"t":"2026-10-21T17:30:00Z","v":124,"vw":53.97},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-21T17:50:00Z","v":200,"vw":53.97},{"c":53.96,"h":53.96,"l":53.96,"n":3,"o":53.96,"t":"2026-10-21T18:15:00Z","v":223,"vw":53.96},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-21T18:25:00Z","v":140,"vw":53.96},{"c":53.96,"h":53.96,"l":53.96,"n":2,"o":53.96,"t":"2026-10-21T18:35:00Z","v":101,"vw":53.96},{"c":53.93,"h":53.97,"l":53.93,"n":6,"o":53.97,"t":"2026-10-21T18:45:00Z","v":715,"vw":53.95451},{"c":53.9,"h":53.91,"l":53.9,"n":12,"o":53.91,"t":"2026-10-21T18:50:00Z","v":1002,"vw":53.903334},{"c":53.88,"h":53.88,"l":53.88,"n":4,"o":53.88,"t":"2026-10-21T18:55:00Z","v":208,"vw":53.88},{"c":53.77,"h":53.77,"l":53.77,"n":2,"o":53.77,"t":"2026-10-21T19:00:00Z","v":101,"vw":53.77},{"c":53.79,"h":53.79,"l":53.7827,"n":3,"o":53.7827,"t":"2026-10-21T19:05:00Z","v":340,"vw":53.786903},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-21T19:10:00Z","v":158,"vw":53.77},{"c":53.8889,"h":53.8889,"l":53.8889,"n":1,"o":53.8889,"t":"2026-10-21T19:25:00Z","v":188,"vw":53.8889},{"c":53.93,"h":53.93,"l":53.9,"n":4,"o":53.9,"t":"2026-10-21T19:45:00Z","v":1166,"vw":53.905333},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-10-21T19:55:00Z","v":250,"vw":53.92},{"c":53.24,"h":53.24,"l":53.24,"n":5,"o":53.24,"t":"2026-10-22T13:30:00Z","v":386,"vw":53.24},{"c":53.685,"h":53.685,"l":53.685,"n":3,"o":53.685,"t":"2026-10-22T13:35:00Z","v":122,"vw":53.685},{"c":53.77,"h":53.77,"l":53.685,"n":8,"o":53.685,"t":"2026-10-22T13:45:00Z","v":1519,"vw":53.696687},{"c":53.695,"h":53.695,"l":53.695,"n":2,"o":53.695,"t":"2026-10-22T13:50:00Z","v":411,"vw":53.695},{"c":53.64,"h":53.64,"l":53.64,"n":1,"o":53.64,"t":"2026-10-22T14:10:00Z","v":220,"vw":53.64},{"c":53.5385,"h":53.5385,"l":53.5385,"n":1,"o":53.5385,"t":"2026-10-22T15:05:00Z","v":130,"vw":53.5385},{"c":53.465,"h":53.465,"l":53.465,"n":5,"o":53.465,"t":"2026-10-22T15:10:00Z","v":482,"vw":53.465},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-22T15:15:00Z","v":1017,"vw":53.46},{"c":53.46,"h":53.5186,"l":53.46,"n":25,"o":53.46,"t":"2026-10-22T15:30:00Z","v":3906,"vw":53.503824},{"c":53.515,"h":53.515,"l":53.515,"n":1,"o":53.515,"t":"2026-10-22T15:55:00Z","v":244,"vw":53.515},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-22T16:00:00Z","v":100,"vw":53.53},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-22T16:10:00Z","v":148,"vw":53.53},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-22T16:25:00Z","v":204,"vw":53.54},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-22T16:30:00Z","v":100,"vw":53.53},{"c":53.52,"h":53.52,"l":53.52,"n":2,"o":53.52,"t":"2026-10-22T16:40:00Z","v":102,"vw":53.52},{"c":53.47,"h":53.5101,"l":53.47,"n":7,"o":53.5101,"t":"2026-10-22T16:45:00Z","v":357,"vw":53.483367},{"c":53.49,"h":53.49,"l":53.49,"n":2,"o":53.49,"t":"2026-10-22T16:55:00Z","v":200,"vw":53.49},{"c":53.51,"h":53.51,"l":53.51,"n":2,"o":53.51,"t":"2026-10-22T17:00:00Z","v":627,"vw":53.51},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-22T17:25:00Z","v":200,"vw":53.51},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-22T17:35:00Z","v":100,"vw":53.56},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-22T17:40:00Z","v":274,"vw":53.54},{"c":53.52,"h":53.52,"l":53.52,"n":2,"o":53.52,"t":"2026-10-22T17:55:00Z","v":129,"vw":53.52},{"c":53.5,"h":53.5,"l":53.47,"n":3,"o":53.47,"t":"2026-10-22T18:30:00Z","v":1367,"vw":53.497805},{"c":53.46,"h":53.5,"l":53.46,"n":2,"o":53.5,"t":"2026-10-22T18:40:00Z","v":2781,"vw":53.497195},{"c":53.5,"h":53.5,"l":53.5,"n":18,"o":53.5,"t":"2026-10-22T18:45:00Z","v":2586,"vw":53.5},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-22T19:00:00Z","v":133,"vw":53.44},{"c":53.47,"h":53.47,"l":53.47,"n":3,"o":53.47,"t":"2026-10-22T19:30:00Z","v":831,"vw":53.47},{"c":53.53,"h":53.53,"l":53.52,"n":4,"o":53.52,"t":"2026-10-22T19:55:00Z","v":206,"vw":53.525}],"history":[{"c":42.45,"h":42.64,"l":42.21,"n":195,"o":42.4,"t":"2024-10-21T04:00:00Z","v":210698,"vw":42.524352},{"c":42.22,"h":42.42,"l":42.06,"n":285,"o":42.06,"t":"2024-10-22T04:00:00Z","v":386496,"vw":42.324654},{"c":42.22,"h":42.28,"l":41.93,"n":282,"o":42.19,"t":"2024-10-23T04:00:00Z","v":63394,"vw":42.105998},{"c":41.99,"h":42.315,"l":41.96,"n":133,"o":42.31,"t":"2024-10-24T04:00:00Z","v":163900,"vw":42.085166},{"c":41.95,"h":42.24,"l":41.9305,"n":172,"o":42.1,"t":"2024-10-25T04:00:00Z","v":11977,"vw":42.078275},{"c":42.405,"h":42.5026,"l":42.145,"n":150,"o":42.22,"t":"2024-10-28T04:00:00Z","v":19086,"vw":42.290787},{"c":41.92,"h":42.25,"l":41.92,"n":142,"o":42.2,"t":"2024-10-29T04:00:00Z","v":11638,"vw":42.078037},{"c":41.5547,"h":41.8015,"l":41.47,"n":204,"o":41.55,"t":"2024-10-30T04:00:00Z","v":33066,"vw":41.578719},{"c":41.2081,"h":41.3,"l":40.91,"n":305,"o":41.3,"t":"2024-10-31T04:00:00Z","v":18045,"vw":41.078535},{"c":41.6126,"h":41.88,"l":41.51,"n":237,"o":41.615,"t":"2024-11-01T04:00:00Z","v":60227,"vw":41.650566},{"c":41.51,"h":41.69,"l":41.35,"n":345,"o":41.58,"t":"2024-11-04T05:00:00Z","v":32700,"vw":41.530362},{"c":41.5336,"h":41.67,"l":41.35,"n":1138,"o":41.35,"t":"2024-11-05T05:00:00Z","v":29145,"vw":41.550735},{"c":41.21,"h":41.42,"l":41.047,"n":224,"o":41.42,"t":"2024-11-06T05:00:00Z","v":31306,"vw":41.253556},{"c":41.43,"h":41.6199,"l":41.36,"n":411,"o":41.45,"t":"2024-11-07T05:00:00Z","v":23519,"vw":41.515943},{"c":41.32,"h":41.32,"l":41.04,"n":195,"o":41.17,"t":"2024-11-08T05:00:00Z","v":12377,"vw":41.141531},{"c":41.465,"h":41.5999,"l":41.36,"n":183,"o":41.53,"t":"2024-11-11T05:00:00Z","v":12134,"vw":41.480797},{"c":40.88,"h":41.1,"l":40.36,"n":220,"o":41.1,"t":"2024-11-12T05:00:00Z","v":18342,"vw":40.62028},{"c":40.7268,"h":40.9,"l":40.41,"n":361,"o":40.59,"t":"2024-11-13T05:00:00Z","v":61297,"vw":40.766925},{"c":41.0522,"h":41.49,"l":41.01,"n":311,"o":41.14,"t":"2024-11-14T05:00:00Z","v":42751,"vw":41.120817},{"c":40.88,"h":41.11,"l":40.67,"n":325,"o":40.91,"t":"2024-11-15T05:00:00Z","v":77293,"vw":40.910411},{"c":40.8104,"h":41,"l":40.711,"n":159,"o":41,"t":"2024-11-18T05:00:00Z","v":36469,"vw":40.907118},{"c":40.79,"h":40.87,"l":40.43,"n":232,"o":40.43,"t":"2024-11-19T05:00:00Z","v":36683,"vw":40.678857},{"c":40.8206,"h":40.8434,"l":40.53,"n":244,"o":40.74,"t":"2024-11-20T05:00:00Z","v":45044,"vw":40.685665},{"c":41.0452,"h":41.0569,"l":40.63,"n":228,"o":40.72,"t":"2024-11-21T05:00:00Z","v":29559,"vw":40.812094},{"c":41.2984,"h":41.412,"l":41.15,"n":156,"o":41.15,"t":"2024-11-22T05:00:00Z","v":16286,"vw":41.275384},{"c":41.43,"h":41.49,"l":41.181,"n":407,"o":41.35,"t":"2024-11-25T05:00:00Z","v":43790,"vw":41.281945},{"c":41.1218,"h":41.37,"l":41.02,"n":395,"o":41.31,"t":"2024-11-26T05:00:00Z","v":86926,"vw":41.076021},{"c":41.0861,"h":41.24,"l":40.92,"n":250,"o":40.95,"t":"2024-11-27T05:00:00Z","v":36944,"vw":40.964763},{"c":41.44,"h":41.4933,"l":41.21,"n":147,"o":41.3,"t":"2024-11-29T05:00:00Z","v":9929,"vw":41.366473},{"c":41.7319,"h":41.8299,"l":41.42,"n":286,"o":41.61,"t":"2024-12-02T05:00:00Z","v":363800,"vw":41.785703},{"c":41.89,"h":42.0767,"l":41.76,"n":360,"o":41.86,"t":"2024-12-03T05:00:00Z","v":45227,"vw":41.957467},{"c":41.9681,"h":42.1906,"l":41.9001,"n":195,"o":42.05,"t":"2024-12-04T05:00:00Z","v":24152,"vw":42.034607},{"c":42,"h":42.3402,"l":42,"n":159,"o":42.05,"t":"2024-12-05T05:00:00Z","v":27584,"vw":42.188501},{"c":42.12,"h":42.293,"l":42.1165,"n":138,"o":42.293,"t":"2024-12-06T05:00:00Z","v":21393,"vw":42.197442},{"c":42.19,"h":42.4299,"l":42.19,"n":229,"o":42.34,"t":"2024-12-09T05:00:00Z","v":36657,"vw":42.332582},{"c":41.91,"h":42.2743,"l":41.91,"n":154,"o":42.15,"t":"2024-12-10T05:00:00Z","v":14324,"vw":42.091324},{"c":42.1602,"h":42.211,"l":41.96,"n":223,"o":42.1,"t":"2024-12-11T05:00:00Z","v":27959,"vw":42.066812},{"c":41.94,"h":42.211,"l":41.9203,"n":160,"o":42.13,"t":"2024-12-12T05:00:00Z","v":17151,"vw":42.084768},{"c":41.99,"h":42.2,"l":41.9016,"n":192,"o":42.2,"t":"2024-12-13T05:00:00Z","v":17116,"vw":42.004778},{"c":41.75,"h":41.9949,"l":41.75,"n":186,"o":41.9,"t":"2024-12-16T05:00:00Z","v":29767,"vw":41.912056},{"c":41.71,"h":41.86,"l":41.6743,"n":263,"o":41.75,"t":"2024-12-17T05:00:00Z","v":69934,"vw":41.753466},{"c":41.14,"h":41.82,"l":41.14,"n":342,"o":41.75,"t":"2024-12-18T05:00:00Z","v":30738,"vw":41.62174},{"c":41.02,"h":41.2121,"l":41,"n":339,"o":41.21,"t":"2024-12-19T05:00:00Z","v":30663,"vw":41.133952},{"c":40.7591,"h":40.98,"l":40.48,"n":214,"o":40.64,"t":"2024-12-20T05:00:00Z","v":82321,"vw":40.910942},{"c":41.16,"h":41.16,"l":40.8,"n":219,"o":40.9,"t":"2024-12-23T05:00:00Z","v":26310,"vw":40.946733},{"c":41.2901,"h":41.3379,"l":41.1055,"n":97,"o":41.11,"t":"2024-12-24T05:00:00Z","v":9786,"vw":41.266509},{"c":41.31,"h":41.4838,"l":41.3008,"n":108,"o":41.33,"t":"2024-12-26T05:00:00Z","v":8744,"vw":41.411086},{"c":41.15,"h":41.2751,"l":41.0501,"n":255,"o":41.09,"t":"2024-12-27T05:00:00Z","v":15897,"vw":41.160013},{"c":41.1009,"h":41.23,"l":40.93,"n":247,"o":41.06,"t":"2024-12-30T05:00:00Z","v":69924,"vw":41.067024},{"c":41.2097,"h":41.44,"l":41.1105,"n":144,"o":41.31,"t":"2024-12-31T05:00:00Z","v":155989,"vw":41.247196},{"c":41.46,"h":41.6764,"l":41.28,"n":231,"o":41.39,"t":"2025-01-02T05:00:00Z","v":273898,"vw":41.575855},{"c":41.53,"h":41.57,"l":41.29,"n":361,"o":41.56,"t":"2025-01-03T05:00:00Z","v":61840,"vw":41.441107},{"c":41.61,"h":41.9483,"l":41.55,"n":616,"o":41.62,"t":"2025-01-06T05:00:00Z","v":39789,"vw":41.707608},{"c":41.9233,"h":42.1025,"l":41.81,"n":243,"o":42.03,"t":"2025-01-07T05:00:00Z","v":40943,"vw":42.016485},{"c":41.94,"h":42.0499,"l":41.81,"n":212,"o":41.88,"t":"2025-01-08T05:00:00Z","v":33128,"vw":41.902806},{"c":41.81,"h":42.13,"l":41.76,"n":477,"o":42.13,"t":"2025-01-10T05:00:00Z","v":86696,"vw":41.907222},{"c":41.75,"h":41.84,"l":41.5,"n":407,"o":41.57,"t":"2025-01-13T05:00:00Z","v":81325,"vw":41.710801},{"c":41.85,"h":41.8833,"l":41.65,"n":194,"o":41.79,"t":"2025-01-14T05:00:00Z","v":18558,"vw":41.740195},{"c":42.11,"h":42.31,"l":42.1093,"n":199,"o":42.14,"t":"2025-01-15T05:00:00Z","v":21833,"vw":42.194526},{"c":42.28,"h":42.75,"l":42.28,"n":195,"o":42.54,"t":"2025-01-16T05:00:00Z","v":28633,"vw":42.518774},{"c":42.86,"h":43,"l":42.7753,"n":216,"o":43,"t":"2025-01-17T05:00:00Z","v":23226,"vw":42.885007},{"c":43.3022,"h":43.32,"l":43.03,"n":163,"o":43.03,"t":"2025-01-21T05:00:00Z","v":27438,"vw":43.177087},{"c":43.22,"h":43.4209,"l":43.1824,"n":158,"o":43.4,"t":"2025-01-22T05:00:00Z","v":16037,"vw":43.332833},{"c":43.71,"h":43.71,"l":43.3988,"n":177,"o":43.45,"t":"2025-01-23T05:00:00Z","v":32342,"vw":43.550802},{"c":43.54,"h":43.71,"l":43.46,"n":182,"o":43.7,"t":"2025-01-24T05:00:00Z","v":20421,"vw":43.571048},{"c":43.66,"h":43.68,"l":43.37,"n":286,"o":43.37,"t":"2025-01-27T05:00:00Z","v":38843,"vw":43.580794},{"c":43.75,"h":43.8,"l":43.53,"n":355,"o":43.8,"t":"2025-01-28T05:00:00Z","v":62555,"vw":43.661614},{"c":43.865,"h":43.9625,"l":43.7637,"n":332,"o":43.86,"t":"2025-01-29T05:00:00Z","v":21022,"vw":43.865982},{"c":44.42,"h":44.5,"l":44.0945,"n":181,"o":44.14,"t":"2025-01-30T05:00:00Z","v":41881,"vw":44.262224},{"c":44.04,"h":44.4299,"l":44.03,"n":158,"o":44.37,"t":"2025-01-31T05:00:00Z","v":31930,"vw":44.180755},{"c":43.6,"h":43.93,"l":43.55,"n":883,"o":43.59,"t":"2025-02-03T05:00:00Z","v":261387,"vw":43.759639},{"c":43.77,"h":43.99,"l":43.77,"n":232,"o":43.87,"t":"2025-02-04T05:00:00Z","v":59054,"vw":43.915085},{"c":44.29,"h":44.3012,"l":43.9387,"n":659,"o":44.07,"t":"2025-02-05T05:00:00Z","v":70005,"vw":44.187986},{"c":44.68,"h":44.72,"l":44.4611,"n":235,"o":44.55,"t":"2025-02-06T05:00:00Z","v":63314,"vw":44.619528},{"c":44.45,"h":44.7,"l":44.3528,"n":253,"o":44.7,"t":"2025-02-07T05:00:00Z","v":32822,"vw":44.506761},{"c":44.7,"h":44.84,"l":44.6,"n":313,"o":44.68,"t":"2025-02-10T05:00:00Z","v":60118,"vw":44.716545},{"c":44.98,"h":44.9973,"l":44.7571,"n":279,"o":44.78,"t":"2025-02-11T05:00:00Z","v":38032,"vw":44.870939},{"c":45.27,"h":45.27,"l":44.83,"n":215,"o":44.85,"t":"2025-02-12T05:00:00Z","v":26672,"vw":45.121649},{"c":45.283,"h":45.5024,"l":45.2784,"n":323,"o":45.34,"t":"2025-02-13T05:00:00Z","v":88595,"vw":45.440546},{"c":45.37,"h":45.4999,"l":45.2537,"n":474,"o":45.46,"t":"2025-02-14T05:00:00Z","v":39890,"vw":45.368629},{"c":45.6,"h":45.82,"l":45.6,"n":333,"o":45.71,"t":"2025-02-18T05:00:00Z","v":45349,"vw":45.744204},{"c":45.14,"h":45.32,"l":45.14,"n":408,"o":45.27,"t":"2025-02-19T05:00:00Z","v":77886,"vw":45.230984},{"c":45.29,"h":45.35,"l":45.12,"n":410,"o":45.32,"t":"2025-02-20T05:00:00Z","v":48645,"vw":45.211713},{"c":45.1,"h":45.4799,"l":45.1,"n":328,"o":45.43,"t":"2025-02-21T05:00:00Z","v":43037,"vw":45.304516},{"c":45.25,"h":45.4622,"l":45.12,"n":337,"o":45.41,"t":"2025-02-24T05:00:00Z","v":62369,"vw":45.344853},{"c":45.55,"h":45.68,"l":45.2973,"n":393,"o":45.66,"t":"2025-02-25T05:00:00Z","v":46114,"vw":45.536885},{"c":45.68,"h":45.95,"l":45.55,"n":444,"o":45.78,"t":"2025-02-26T05:00:00Z","v":72619,"vw":45.758213},{"c":45.47,"h":45.7343,"l":45.38,"n":392,"o":45.58,"t":"2025-02-27T05:00:00Z","v":75906,"vw":45.565309},{"c":45.77,"h":45.778,"l":45.28,"n":417,"o":45.53,"t":"2025-02-28T05:00:00Z","v":94391,"vw":45.504078},{"c":45.98,"h":46.54,"l":45.74,"n":699,"o":46.33,"t":"2025-03-03T05:00:00Z","v":74671,"vw":46.208183},{"c":45.64,"h":45.9937,"l":45.13,"n":606,"o":45.42,"t":"2025-03-04T05:00:00Z","v":77342,"vw":45.487079},{"c":45.96,"h":46.2387,"l":45.76,"n":672,"o":45.84,"t":"2025-03-05T05:00:00Z","v":180042,"vw":46.085408},{"c":45.65,"h":45.96,"l":45.46,"n":290,"o":45.59,"t":"2025-03-06T05:00:00Z","v":97073,"vw":45.712181},{"c":45.8,"h":45.9923,"l":45.27,"n":343,"o":45.27,"t":"2025-03-07T05:00:00Z","v":135018,"vw":45.515536},{"c":44.815,"h":45.22,"l":44.51,"n":541,"o":45.1,"t":"2025-03-10T04:00:00Z","v":82376,"vw":44.818432},{"c":44.5,"h":44.71,"l":44.0069,"n":446,"o":44.65,"t":"2025-03-11T04:00:00Z","v":30136,"vw":44.284129},{"c":44.73,"h":44.9,"l":44.3489,"n":427,"o":44.77,"t":"2025-03-12T04:00:00Z","v":49782,"vw":44.662271},{"c":44.38,"h":44.66,"l":44.3717,"n":574,"o":44.61,"t":"2025-03-13T04:00:00Z","v":127588,"vw":44.534302},{"c":45.39,"h":45.4,"l":44.91,"n":310,"o":44.91,"t":"2025-03-14T04:00:00Z","v":35672,"vw":45.166908},{"c":45.69,"h":45.78,"l":45.35,"n":369,"o":45.35,"t":"2025-03-17T04:00:00Z","v":80666,"vw":45.616721},{"c":45.7,"h":45.85,"l":45.61,"n":1000,"o":45.83,"t":"2025-03-18T04:00:00Z","v":127421,"vw":45.722563},{"c":45.87,"h":45.97,"l":45.5301,"n":439,"o":45.65,"t":"2025-03-19T04:00:00Z","v":164864,"vw":45.756278},{"c":45.64,"h":45.6654,"l":45.42,"n":1020,"o":45.42,"t":"2025-03-20T04:00:00Z","v":497260,"vw":45.585376},{"c":45.315,"h":45.3498,"l":45.06,"n":593,"o":45.19,"t":"2025-03-21T04:00:00Z","v":103988,"vw":45.226218},{"c":45.27,"h":45.3797,"l":45.1353,"n":438,"o":45.2,"t":"2025-03-24T04:00:00Z","v":66164,"vw":45.234903},{"c":45.4,"h":45.58,"l":45.2999,"n":1935,"o":45.58,"t":"2025-03-25T04:00:00Z","v":199826,"vw":45.392685},{"c":44.92,"h":45.315,"l":44.85,"n":295,"o":45.22,"t":"2025-03-26T04:00:00Z","v":37388,"vw":45.095905},{"c":44.9,"h":45.06,"l":44.7201,"n":277,"o":44.78,"t":"2025-03-27T04:00:00Z","v":43125,"vw":44.899979},{"c":44.59,"h":45.66,"l":44.55,"n":263,"o":45.66,"t":"2025-03-28T04:00:00Z","v":28415,"vw":44.75668},{"c":44.16,"h":44.27,"l":43.77,"n":556,"o":43.95,"t":"2025-03-31T04:00:00Z","v":62223,"vw":44.042589},{"c":44.31,"h":44.55,"l":44.16,"n":574,"o":44.41,"t":"2025-04-01T04:00:00Z","v":272266,"vw":44.286309},{"c":44.25,"h":44.345,"l":43.995,"n":381,"o":44.03,"t":"2025-04-02T04:00:00Z","v":169870,"vw":44.213072},{"c":43.11,"h":43.45,"l":43.0146,"n":756,"o":43.45,"t":"2025-04-03T04:00:00Z","v":110449,"vw":43.214159},{"c":40.48,"h":41.46,"l":40.47,"n":486,"o":41.46,"t":"2025-04-04T04:00:00Z","v":52321,"vw":40.953047},{"c":39.34,"h":40.11,"l":38.79,"n":684,"o":38.98,"t":"2025-04-07T04:00:00Z","v":193959,"vw":39.269541},{"c":38.92,"h":40.93,"l":38.58,"n":583,"o":40.44,"t":"2025-04-08T04:00:00Z","v":80450,"vw":39.7558},{"c":42.06,"h":42.2126,"l":38.6828,"n":380,"o":38.83,"t":"2025-04-09T04:00:00Z","v":80585,"vw":39.520306},{"c":40.46,"h":40.79,"l":39.54,"n":324,"o":40.79,"t":"2025-04-10T04:00:00Z","v":71257,"vw":40.071674},{"c":41,"h":41.12,"l":39.9358,"n":325,"o":40.05,"t":"2025-04-11T04:00:00Z","v":46670,"vw":40.560158},{"c":41.15,"h":41.4232,"l":40.7123,"n":283,"o":41.14,"t":"2025-04-14T04:00:00Z","v":32648,"vw":41.208721},{"c":41.8,"h":42.1399,"l":41.6997,"n":284,"o":41.75,"t":"2025-04-15T04:00:00Z","v":43989,"vw":41.906216},{"c":41.15,"h":41.984,"l":41.15,"n":315,"o":41.66,"t":"2025-04-16T04:00:00Z","v":26992,"vw":41.654492},{"c":41.69,"h":42.13,"l":41.469,"n":273,"o":41.72,"t":"2025-04-17T04:00:00Z","v":33635,"vw":41.816139},{"c":40.89,"h":41.57,"l":40.6,"n":339,"o":41.57,"t":"2025-04-21T04:00:00Z","v":44080,"vw":41.07552},{"c":42.16,"h":42.4,"l":41.61,"n":238,"o":41.76,"t":"2025-04-22T04:00:00Z","v":31604,"vw":42.052015},{"c":42.94,"h":43.27,"l":42.55,"n":725,"o":42.82,"t":"2025-04-23T04:00:00Z","v":69240,"vw":42.91997},{"c":43.02,"h":43.3099,"l":42.6745,"n":437,"o":42.72,"t":"2025-04-24T04:00:00Z","v":40802,"vw":43.049721},{"c":43.5,"h":43.5,"l":42.95,"n":355,"o":43.32,"t":"2025-04-25T04:00:00Z","v":44778,"vw":43.302609},{"c":43.25,"h":43.63,"l":43.1199,"n":406,"o":43.56,"t":"2025-04-28T04:00:00Z","v":28621,"vw":43.419871},{"c":43.65,"h":43.66,"l":43.0439,"n":217,"o":43.47,"t":"2025-04-29T04:00:00Z","v":30647,"vw":43.5042},{"c":43.79,"h":43.8,"l":43.2515,"n":364,"o":43.57,"t":"2025-04-30T04:00:00Z","v":27907,"vw":43.611972},{"c":43.98,"h":44.32,"l":43.6656,"n":227,"o":44.32,"t":"2025-05-01T04:00:00Z","v":98397,"vw":43.955523},{"c":44.65,"h":44.795,"l":44.225,"n":368,"o":44.57,"t":"2025-05-02T04:00:00Z","v":34382,"vw":44.501057},{"c":44.5881,"h":44.8499,"l":44.34,"n":296,"o":44.73,"t":"2025-05-05T04:00:00Z","v":31561,"vw":44.594645},{"c":44.01,"h":44.57,"l":44.01,"n":270,"o":44.55,"t":"2025-05-06T04:00:00Z","v":29939,"vw":44.410454},{"c":44.64,"h":44.64,"l":44.147,"n":206,"o":44.37,"t":"2025-05-07T04:00:00Z","v":26010,"vw":44.312504},{"c":44.42,"h":44.71,"l":44.16,"n":733,"o":44.64,"t":"2025-05-08T04:00:00Z","v":147951,"vw":44.515133},{"c":44.69,"h":44.8236,"l":44.4524,"n":333,"o":44.73,"t":"2025-05-09T04:00:00Z","v":38191,"vw":44.630193},{"c":45.21,"h":45.3,"l":44.61,"n":565,"o":45,"t":"2025-05-12T04:00:00Z","v":91930,"vw":45.008801},{"c":45.11,"h":45.39,"l":44.87,"n":343,"o":45.05,"t":"2025-05-13T04:00:00Z","v":37132,"vw":45.164457},{"c":45.1,"h":45.32,"l":44.8801,"n":278,"o":45.32,"t":"2025-05-14T04:00:00Z","v":30279,"vw":45.11771},{"c":45.42,"h":45.7167,"l":45.02,"n":387,"o":45.39,"t":"2025-05-15T04:00:00Z","v":63052,"vw":45.32629},{"c":45.67,"h":45.7789,"l":45.02,"n":376,"o":45.59,"t":"2025-05-16T04:00:00Z","v":82717,"vw":45.482432},{"c":46,"h":46.06,"l":45.38,"n":410,"o":45.59,"t":"2025-05-19T04:00:00Z","v":347602,"vw":45.923987},{"c":46.09,"h":46.3073,"l":45.62,"n":375,"o":45.62,"t":"2025-05-20T04:00:00Z","v":75246,"vw":46.149957},{"c":45.76,"h":46.38,"l":45.594,"n":503,"o":46.38,"t":"2025-05-21T04:00:00Z","v":90449,"vw":46.009805},{"c":45.77,"h":46.05,"l":45.29,"n":313,"o":45.29,"t":"2025-05-22T04:00:00Z","v":158714,"vw":45.917851},{"c":45.38,"h":45.57,"l":44.5001,"n":418,"o":45.2,"t":"2025-05-23T04:00:00Z","v":60635,"vw":45.290536},{"c":46.07,"h":46.3,"l":45.89,"n":448,"o":46.19,"t":"2025-05-27T04:00:00Z","v":33388,"vw":46.115154},{"c":45.88,"h":46.77,"l":45.72,"n":289,"o":46.77,"t":"2025-05-28T04:00:00Z","v":31717,"vw":45.983758},{"c":45.83,"h":46.81,"l":45.57,"n":430,"o":46.81,"t":"2025-05-29T04:00:00Z","v":64123,"vw":45.849537},{"c":46.02,"h":46.02,"l":45.63,"n":300,"o":45.98,"t":"2025-05-30T04:00:00Z","v":39995,"vw":45.808064},{"c":46.07,"h":46.2,"l":45.3855,"n":575,"o":46.2,"t":"2025-06-02T04:00:00Z","v":395689,"vw":45.793403},{"c":45.96,"h":46.04,"l":45.52,"n":318,"o":45.82,"t":"2025-06-03T04:00:00Z","v":123096,"vw":45.697311},{"c":46.11,"h":46.43,"l":45.99,"n":355,"o":46.38,"t":"2025-06-04T04:00:00Z","v":30255,"vw":46.160503},{"c":46.12,"h":46.5038,"l":45.88,"n":408,"o":46.2,"t":"2025-06-05T04:00:00Z","v":52232,"vw":46.109197},{"c":46.4,"h":46.476,"l":46.21,"n":318,"o":46.47,"t":"2025-06-06T04:00:00Z","v":20885,"vw":46.395808},{"c":46.26,"h":46.4145,"l":46.09,"n":434,"o":46.09,"t":"2025-06-09T04:00:00Z","v":38993,"vw":46.2934},{"c":46.38,"h":47.2299,"l":46.2366,"n":349,"o":46.29,"t":"2025-06-10T04:00:00Z","v":24578,"vw":46.346817},{"c":46.13,"h":46.39,"l":46.0214,"n":259,"o":46.27,"t":"2025-06-11T04:00:00Z","v":27004,"vw":46.199763},{"c":46.17,"h":46.2684,"l":44.4535,"n":272,"o":46.03,"t":"2025-06-12T04:00:00Z","v":123307,"vw":46.10655},{"c":45.55,"h":46.0729,"l":45.4782,"n":309,"o":45.86,"t":"2025-06-13T04:00:00Z","v":100036,"vw":45.632961},{"c":45.68,"h":46.0139,"l":45.22,"n":341,"o":45.93,"t":"2025-06-16T04:00:00Z","v":106507,"vw":45.776073},{"c":45.29,"h":45.5899,"l":45.27,"n":516,"o":45.46,"t":"2025-06-17T04:00:00Z","v":50198,"vw":45.419869},{"c":45.3,"h":45.65,"l":45.2451,"n":709,"o":45.65,"t":"2025-06-18T04:00:00Z","v":97879,"vw":45.401922},{"c":43.58,"h":44.21,"l":43.55,"n":691,"o":44.21,"t":"2025-06-20T04:00:00Z","v":55234,"vw":43.742026},{"c":43.73,"h":43.8183,"l":43.33,"n":347,"o":43.48,"t":"2025-06-23T04:00:00Z","v":44882,"vw":43.510859},{"c":44.03,"h":44.1673,"l":43.85,"n":384,"o":44.08,"t":"2025-06-24T04:00:00Z","v":54036,"vw":44.015649},{"c":43.6,"h":43.89,"l":43.52,"n":295,"o":43.89,"t":"2025-06-25T04:00:00Z","v":50265,"vw":43.660537},{"c":43.77,"h":43.81,"l":43.49,"n":524,"o":43.7,"t":"2025-06-26T04:00:00Z","v":53890,"vw":43.700932},{"c":44.21,"h":44.37,"l":43.9952,"n":304,"o":44.09,"t":"2025-06-27T04:00:00Z","v":72212,"vw":44.12745},{"c":44.08,"h":44.1713,"l":43.94,"n":426,"o":44.06,"t":"2025-06-30T04:00:00Z","v":41376,"vw":44.065644},{"c":44.0508,"h":44.17,"l":43.79,"n":550,"o":43.79,"t":"2025-07-01T04:00:00Z","v":70462,"vw":44.002969},{"c":44.25,"h":44.3,"l":43.96,"n":538,"o":44.03,"t":"2025-07-02T04:00:00Z","v":127641,"vw":44.172918},{"c":44.34,"h":44.4562,"l":44.23,"n":395,"o":44.28,"t":"2025-07-03T04:00:00Z","v":42981,"vw":44.329494},{"c":44.2,"h":44.4419,"l":44.16,"n":670,"o":44.37,"t":"2025-07-07T04:00:00Z","v":45612,"vw":44.337558},{"c":44.6084,"h":44.71,"l":44.32,"n":237,"o":44.32,"t":"2025-07-08T04:00:00Z","v":24814,"vw":44.569114},{"c":44.99,"h":45.025,"l":44.7466,"n":350,"o":44.81,"t":"2025-07-09T04:00:00Z","v":25027,"vw":44.923847},{"c":45.04,"h":45.1668,"l":45.0214,"n":358,"o":45.07,"t":"2025-07-10T04:00:00Z","v":40693,"vw":45.072264},{"c":44.62,"h":44.8186,"l":44.5817,"n":211,"o":44.69,"t":"2025-07-11T04:00:00Z","v":20960,"vw":44.692758},{"c":44.74,"h":44.9087,"l":44.5122,"n":313,"o":44.58,"t":"2025-07-14T04:00:00Z","v":27565,"vw":44.740875},{"c":44.44,"h":44.75,"l":44.44,"n":293,"o":44.75,"t":"2025-07-15T04:00:00Z","v":38603,"vw":44.599431},{"c":44.55,"h":44.7099,"l":44.2565,"n":371,"o":44.5,"t":"2025-07-16T04:00:00Z","v":188288,"vw":44.567024},{"c":44.75,"h":44.87,"l":44.5,"n":252,"o":44.5,"t":"2025-07-17T04:00:00Z","v":200861,"vw":44.64611},{"c":44.55,"h":44.85,"l":44.52,"n":979,"o":44.7,"t":"2025-07-18T04:00:00Z","v":356883,"vw":44.808811},{"c":44.55,"h":44.74,"l":44.5064,"n":477,"o":44.74,"t":"2025-07-21T04:00:00Z","v":67071,"vw":44.599346},{"c":44.59,"h":44.62,"l":44.39,"n":245,"o":44.62,"t":"2025-07-22T04:00:00Z","v":29739,"vw":44.525697},{"c":45.4,"h":45.4393,"l":44.7901,"n":207,"o":44.92,"t":"2025-07-23T04:00:00Z","v":23325,"vw":45.068036},{"c":45.04,"h":45.235,"l":45.01,"n":208,"o":45.08,"t":"2025-07-24T04:00:00Z","v":23621,"vw":45.092285},{"c":45.17,"h":45.2861,"l":44.8799,"n":283,"o":44.94,"t":"2025-07-25T04:00:00Z","v":18993,"vw":45.071403},{"c":44.85,"h":45.06,"l":44.745,"n":465,"o":45.06,"t":"2025-07-28T04:00:00Z","v":78577,"vw":44.853193},{"c":44.92,"h":45.1,"l":44.83,"n":258,"o":44.94,"t":"2025-07-29T04:00:00Z","v":72715,"vw":45.021423},{"c":44.91,"h":45.08,"l":44.77,"n":333,"o":44.93,"t":"2025-07-30T04:00:00Z","v":29429,"vw":44.92968},{"c":44.43,"h":44.82,"l":44.37,"n":270,"o":44.62,"t":"2025-07-31T04:00:00Z","v":23734,"vw":44.631622},{"c":43.7586,"h":43.99,"l":43.47,"n":327,"o":43.75,"t":"2025-08-01T04:00:00Z","v":330265,"vw":43.763014},{"c":44.33,"h":44.4,"l":44.06,"n":263,"o":44.06,"t":"2025-08-04T04:00:00Z","v":20914,"vw":44.247252},{"c":44.3,"h":44.6,"l":44.1801,"n":242,"o":44.6,"t":"2025-08-05T04:00:00Z","v":298628,"vw":44.219335},{"c":44.14,"h":44.62,"l":44.14,"n":342,"o":44.62,"t":"2025-08-06T04:00:00Z","v":22671,"vw":44.322337},{"c":44.65,"h":44.8022,"l":44.5407,"n":802,"o":44.8,"t":"2025-08-07T04:00:00Z","v":31289,"vw":44.677449},{"c":44.84,"h":44.9363,"l":44.7201,"n":200,"o":44.8,"t":"2025-08-08T04:00:00Z","v":21865,"vw":44.843361},{"c":44.75,"h":45.02,"l":44.6615,"n":482,"o":45.02,"t":"2025-08-11T04:00:00Z","v":25827,"vw":44.802646},{"c":44.945,"h":45.1,"l":44.72,"n":328,"o":45.1,"t":"2025-08-12T04:00:00Z","v":36311,"vw":44.926872},{"c":45.1468,"h":45.28,"l":44.99,"n":1037,"o":45.09,"t":"2025-08-13T04:00:00Z","v":30503,"vw":45.101398},{"c":45.51,"h":45.54,"l":45.14,"n":251,"o":45.14,"t":"2025-08-14T04:00:00Z","v":16962,"vw":45.372623},{"c":45.47,"h":45.65,"l":45.42,"n":279,"o":45.65,"t":"2025-08-15T04:00:00Z","v":28167,"vw":45.506217},{"c":45.5,"h":45.5,"l":45.187,"n":351,"o":45.49,"t":"2025-08-18T04:00:00Z","v":26237,"vw":45.411245},{"c":45.6417,"h":45.8692,"l":45.5601,"n":251,"o":45.67,"t":"2025-08-19T04:00:00Z","v":69611,"vw":45.711527},{"c":45.91,"h":45.9577,"l":45.285,"n":374,"o":45.75,"t":"2025-08-20T04:00:00Z","v":43490,"vw":45.858694},{"c":45.8591,"h":45.9149,"l":45.68,"n":199,"o":45.68,"t":"2025-08-21T04:00:00Z","v":29038,"vw":45.812101},{"c":46.1199,"h":46.3115,"l":46,"n":174,"o":46,"t":"2025-08-22T04:00:00Z","v":10494,"vw":46.111769},{"c":45.77,"h":46.0999,"l":45.77,"n":317,"o":46.08,"t":"2025-08-25T04:00:00Z","v":40709,"vw":45.872311},{"c":45.58,"h":45.7047,"l":45.4588,"n":227,"o":45.56,"t":"2025-08-26T04:00:00Z","v":16999,"vw":45.554997},{"c":45.5148,"h":45.5375,"l":45.37,"n":283,"o":45.44,"t":"2025-08-27T04:00:00Z","v":12584,"vw":45.459003},{"c":45.5524,"h":45.5877,"l":45.3776,"n":218,"o":45.42,"t":"2025-08-28T04:00:00Z","v":25211,"vw":45.453107},{"c":45.245,"h":45.47,"l":45.13,"n":703,"o":45.39,"t":"2025-08-29T04:00:00Z","v":18452,"vw":45.242282},{"c":44.87,"h":44.9299,"l":44.63,"n":335,"o":44.8398,"t":"2025-09-02T04:00:00Z","v":43631,"vw":44.772955},{"c":44.95,"h":44.9745,"l":44.8,"n":253,"o":44.97,"t":"2025-09-03T04:00:00Z","v":21781,"vw":44.891324},{"c":45.27,"h":45.3999,"l":45.0901,"n":331,"o":45.1,"t":"2025-09-04T04:00:00Z","v":36664,"vw":45.224595},{"c":45.175,"h":45.39,"l":44.9857,"n":317,"o":45.39,"t":"2025-09-05T04:00:00Z","v":153552,"vw":45.120059},{"c":45.28,"h":45.39,"l":45.2,"n":327,"o":45.39,"t":"2025-09-08T04:00:00Z","v":38156,"vw":45.280953},{"c":45.53,"h":45.53,"l":45.28,"n":264,"o":45.38,"t":"2025-09-09T04:00:00Z","v":17583,"vw":45.401318},{"c":45.34,"h":45.56,"l":45.24,"n":563,"o":45.37,"t":"2025-09-10T04:00:00Z","v":45881,"vw":45.306632},{"c":45.63,"h":45.7034,"l":45.4,"n":186,"o":45.4,"t":"2025-09-11T04:00:00Z","v":15035,"vw":45.600864},{"c":45.535,"h":45.7499,"l":45.47,"n":236,"o":45.58,"t":"2025-09-12T04:00:00Z","v":21951,"vw":45.613466},{"c":45.71,"h":45.82,"l":45.613,"n":291,"o":45.82,"t":"2025-09-15T04:00:00Z","v":22738,"vw":45.703343},{"c":45.21,"h":45.4897,"l":45.175,"n":362,"o":45.46,"t":"2025-09-16T04:00:00Z","v":50227,"vw":45.303221},{"c":45.18,"h":45.3899,"l":44.995,"n":700,"o":45.29,"t":"2025-09-17T04:00:00Z","v":20411,"vw":45.180113},{"c":45.6,"h":45.7174,"l":45.52,"n":272,"o":45.57,"t":"2025-09-18T04:00:00Z","v":17800,"vw":45.619273},{"c":45.6,"h":45.82,"l":45.5,"n":1406,"o":45.82,"t":"2025-09-19T04:00:00Z","v":222477,"vw":45.609003},{"c":45.59,"h":45.85,"l":45.4501,"n":316,"o":45.85,"t":"2025-09-22T04:00:00Z","v":16005,"vw":45.592392},{"c":45.39,"h":45.9,"l":45.3801,"n":223,"o":45.76,"t":"2025-09-23T04:00:00Z","v":27859,"vw":45.679414},{"c":45.58,"h":45.6504,"l":45.45,"n":247,"o":45.52,"t":"2025-09-24T04:00:00Z","v":17767,"vw":45.550898},{"c":45.41,"h":45.48,"l":45.2556,"n":269,"o":45.36,"t":"2025-09-25T04:00:00Z","v":23191,"vw":45.381569},{"c":45.75,"h":45.75,"l":45.53,"n":240,"o":45.68,"t":"2025-09-26T04:00:00Z","v":239936,"vw":45.680361},{"c":45.77,"h":45.8746,"l":45.56,"n":334,"o":45.56,"t":"2025-09-29T04:00:00Z","v":36422,"vw":45.778456},{"c":46.05,"h":46.2099,"l":45.76,"n":329,"o":45.9,"t":"2025-09-30T04:00:00Z","v":22931,"vw":45.926262},{"c":46.64,"h":46.72,"l":46.18,"n":303,"o":46.29,"t":"2025-10-01T04:00:00Z","v":300447,"vw":46.580013},{"c":46.8609,"h":46.9812,"l":46.6878,"n":232,"o":46.87,"t":"2025-10-02T04:00:00Z","v":26829,"vw":46.796146},{"c":46.9753,"h":47.04,"l":46.86,"n":276,"o":46.89,"t":"2025-10-03T04:00:00Z","v":26849,"vw":46.956919},{"c":46.9,"h":47.12,"l":46.9,"n":351,"o":47.12,"t":"2025-10-06T04:00:00Z","v":13831,"vw":46.978445},{"c":46.809,"h":46.9843,"l":46.71,"n":240,"o":46.94,"t":"2025-10-07T04:00:00Z","v":14653,"vw":46.845927},{"c":47.14,"h":47.27,"l":47.0201,"n":230,"o":47.16,"t":"2025-10-08T04:00:00Z","v":21808,"vw":47.123838},{"c":46.96,"h":47.13,"l":46.84,"n":248,"o":47.13,"t":"2025-10-09T04:00:00Z","v":29274,"vw":46.995634},{"c":46.43,"h":47.1299,"l":46.16,"n":522,"o":46.65,"t":"2025-10-10T04:00:00Z","v":97250,"vw":46.373771},{"c":46.7,"h":46.7,"l":46.422,"n":228,"o":46.58,"t":"2025-10-13T04:00:00Z","v":17518,"vw":46.592574},{"c":46.7601,"h":46.8999,"l":46.3239,"n":239,"o":46.3239,"t":"2025-10-14T04:00:00Z","v":15046,"vw":46.687823},{"c":46.65,"h":46.85,"l":46.4212,"n":316,"o":46.85,"t":"2025-10-15T04:00:00Z","v":24175,"vw":46.574069},{"c":46.79,"h":47.0855,"l":46.691,"n":334,"o":46.95,"t":"2025-10-16T04:00:00Z","v":22621,"vw":46.893279},{"c":46.93,"h":46.93,"l":46.61,"n":220,"o":46.61,"t":"2025-10-17T04:00:00Z","v":15392,"vw":46.751075},{"c":47.23,"h":47.31,"l":46.9,"n":1110,"o":47.13,"t":"2025-10-20T04:00:00Z","v":331593,"vw":47.23239},{"c":47.05,"h":47.29,"l":47.01,"n":216,"o":47.1,"t":"2025-10-21T04:00:00Z","v":161714,"vw":47.215323},{"c":47.05,"h":47.2189,"l":46.84,"n":273,"o":47.15,"t":"2025-10-22T04:00:00Z","v":17985,"vw":47.07451},{"c":47.3,"h":47.4285,"l":47.2,"n":468,"o":47.26,"t":"2025-10-23T04:00:00Z","v":90632,"vw":47.332365},{"c":47.33,"h":47.48,"l":47.2,"n":379,"o":47.29,"t":"2025-10-24T04:00:00Z","v":857058,"vw":47.387335},{"c":47.49,"h":47.62,"l":47.35,"n":615,"o":47.52,"t":"2025-10-27T04:00:00Z","v":49824,"vw":47.483048},{"c":47.4,"h":47.58,"l":47.32,"n":478,"o":47.46,"t":"2025-10-28T04:00:00Z","v":294718,"vw":47.392779},{"c":47.41,"h":47.6399,"l":47.3055,"n":237,"o":47.52,"t":"2025-10-29T04:00:00Z","v":21359,"vw":47.449083},{"c":47.37,"h":47.475,"l":47.19,"n":220,"o":47.19,"t":"2025-10-30T04:00:00Z","v":13246,"vw":47.360813},{"c":47.12,"h":47.2899,"l":47.03,"n":277,"o":47.2899,"t":"2025-10-31T04:00:00Z","v":29117,"vw":47.213331},{"c":47.22,"h":47.36,"l":47.12,"n":230,"o":47.36,"t":"2025-11-03T05:00:00Z","v":26673,"vw":47.24766},{"c":47.0106,"h":47.1927,"l":46.97,"n":239,"o":46.97,"t":"2025-11-04T05:00:00Z","v":16449,"vw":47.073751},{"c":47.41,"h":47.5,"l":47,"n":296,"o":47,"t":"2025-11-05T05:00:00Z","v":30153,"vw":47.355715},{"c":46.97,"h":47.29,"l":46.75,"n":879,"o":47.2,"t":"2025-11-06T05:00:00Z","v":16504,"vw":47.036574},{"c":47.1064,"h":47.13,"l":46.5229,"n":786,"o":46.63,"t":"2025-11-07T05:00:00Z","v":21001,"vw":46.799772},{"c":47.66,"h":47.66,"l":47.3,"n":231,"o":47.53,"t":"2025-11-10T05:00:00Z","v":18495,"vw":47.527519},{"c":48.08,"h":48.1786,"l":47.799,"n":198,"o":47.799,"t":"2025-11-11T05:00:00Z","v":10482,"vw":48.013422},{"c":48.4,"h":48.46,"l":48.18,"n":881,"o":48.18,"t":"2025-11-12T05:00:00Z","v":39252,"vw":48.3668},{"c":47.8333,"h":48.64,"l":47.77,"n":275,"o":48.64,"t":"2025-11-13T05:00:00Z","v":17688,"vw":48.050855},{"c":47.5039,"h":47.64,"l":47.12,"n":249,"o":47.22,"t":"2025-11-14T05:00:00Z","v":18342,"vw":47.570931},{"c":47.05,"h":47.43,"l":46.91,"n":431,"o":47.26,"t":"2025-11-17T05:00:00Z","v":26795,"vw":47.205151},{"c":46.62,"h":46.73,"l":46.35,"n":431,"o":46.62,"t":"2025-11-18T05:00:00Z","v":39582,"vw":46.531824},{"c":46.7199,"h":46.8199,"l":46.525,"n":259,"o":46.62,"t":"2025-11-19T05:00:00Z","v":15942,"vw":46.636175},{"c":46.1,"h":47.06,"l":46.09,"n":348,"o":46.92,"t":"2025-11-20T05:00:00Z","v":24591,"vw":46.752506},{"c":46.73,"h":46.905,"l":46.44,"n":236,"o":46.44,"t":"2025-11-21T05:00:00Z","v":32279,"vw":46.634025},{"c":46.54,"h":46.81,"l":46.5199,"n":280,"o":46.59,"t":"2025-11-24T05:00:00Z","v":12118,"vw":46.654141},{"c":47.2388,"h":47.2388,"l":46.59,"n":239,"o":46.59,"t":"2025-11-25T05:00:00Z","v":16743,"vw":47.079927},{"c":47.56,"h":47.6458,"l":47.33,"n":258,"o":47.33,"t":"2025-11-26T05:00:00Z","v":16328,"vw":47.57277},{"c":47.75,"h":47.7994,"l":47.63,"n":182,"o":47.6314,"t":"2025-11-28T05:00:00Z","v":6114,"vw":47.704399},{"c":47.64,"h":47.8,"l":47.55,"n":581,"o":47.75,"t":"2025-12-01T05:00:00Z","v":667389,"vw":47.691394},{"c":47.77,"h":48,"l":47.46,"n":463,"o":47.46,"t":"2025-12-02T05:00:00Z","v":373532,"vw":47.780119},{"c":47.835,"h":47.87,"l":47.62,"n":346,"o":47.87,"t":"2025-12-03T05:00:00Z","v":39256,"vw":47.78248},{"c":48.07,"h":48.09,"l":47.83,"n":767,"o":47.83,"t":"2025-12-04T05:00:00Z","v":99094,"vw":47.932567},{"c":47.88,"h":48.14,"l":47.8509,"n":241,"o":48.05,"t":"2025-12-05T05:00:00Z","v":20833,"vw":47.971273},{"c":47.94,"h":47.95,"l":47.77,"n":559,"o":47.83,"t":"2025-12-08T05:00:00Z","v":314854,"vw":47.82598},{"c":47.72,"h":47.9118,"l":47.58,"n":642,"o":47.87,"t":"2025-12-09T05:00:00Z","v":207211,"vw":47.814409},{"c":48.09,"h":48.18,"l":47.73,"n":219,"o":48.18,"t":"2025-12-10T05:00:00Z","v":14624,"vw":47.876592},{"c":48.27,"h":48.3099,"l":48.0933,"n":261,"o":48.15,"t":"2025-12-11T05:00:00Z","v":20973,"vw":48.19089},{"c":47.96,"h":48.51,"l":47.8401,"n":217,"o":48.51,"t":"2025-12-12T05:00:00Z","v":19066,"vw":48.051182},{"c":48.25,"h":48.33,"l":48.17,"n":197,"o":48.18,"t":"2025-12-15T05:00:00Z","v":23933,"vw":48.247962},{"c":48.06,"h":48.16,"l":47.97,"n":224,"o":48.08,"t":"2025-12-16T05:00:00Z","v":16895,"vw":48.061101},{"c":47.9278,"h":48.47,"l":47.8701,"n":433,"o":48.04,"t":"2025-12-17T05:00:00Z","v":33528,"vw":48.063093},{"c":48.27,"h":48.4573,"l":48.08,"n":406,"o":48.08,"t":"2025-12-18T05:00:00Z","v":56730,"vw":48.257997},{"c":47.8,"h":47.9799,"l":47.7,"n":259,"o":47.73,"t":"2025-12-19T05:00:00Z","v":37333,"vw":47.858307},{"c":47.74,"h":47.79,"l":47.53,"n":388,"o":47.77,"t":"2025-12-22T05:00:00Z","v":30484,"vw":47.72172},{"c":47.77,"h":47.945,"l":47.77,"n":237,"o":47.9,"t":"2025-12-23T05:00:00Z","v":18151,"vw":47.880811},{"c":47.9866,"h":48.0799,"l":47.82,"n":154,"o":47.82,"t":"2025-12-24T05:00:00Z","v":6636,"vw":48.010725},{"c":48.15,"h":48.18,"l":48.035,"n":330,"o":48.08,"t":"2025-12-26T05:00:00Z","v":19287,"vw":48.111033},{"c":48,"h":48.79,"l":47.9127,"n":254,"o":48.79,"t":"2025-12-29T05:00:00Z","v":42883,"vw":48.039191},{"c":48.2717,"h":48.4099,"l":48.25,"n":294,"o":48.255,"t":"2025-12-30T05:00:00Z","v":29311,"vw":48.3295},{"c":48,"h":48.33,"l":48,"n":510,"o":48.33,"t":"2025-12-31T05:00:00Z","v":40800,"vw":48.139646},{"c":48.74,"h":48.74,"l":48.36,"n":278,"o":48.73,"t":"2026-01-02T05:00:00Z","v":199261,"vw":48.512008},{"c":48.94,"h":49.0399,"l":48.65,"n":363,"o":48.7,"t":"2026-01-05T05:00:00Z","v":113279,"vw":48.718929},{"c":49.21,"h":49.3788,"l":49.111,"n":361,"o":49.18,"t":"2026-01-06T05:00:00Z","v":31490,"vw":49.229344},{"c":49.0561,"h":49.2199,"l":48.93,"n":301,"o":49.13,"t":"2026-01-07T05:00:00Z","v":19269,"vw":49.144289},{"c":49.2,"h":49.26,"l":48.89,"n":226,"o":48.89,"t":"2026-01-08T05:00:00Z","v":15335,"vw":49.078206},{"c":49.57,"h":49.65,"l":49.495,"n":405,"o":49.53,"t":"2026-01-09T05:00:00Z","v":22407,"vw":49.576722},{"c":49.71,"h":49.9,"l":49.58,"n":606,"o":49.75,"t":"2026-01-12T05:00:00Z","v":60666,"vw":49.660046},{"c":49.5,"h":49.77,"l":49.45,"n":1397,"o":49.62,"t":"2026-01-13T05:00:00Z","v":50734,"vw":49.674209},{"c":49.7845,"h":49.84,"l":49.54,"n":382,"o":49.8,"t":"2026-01-14T05:00:00Z","v":24458,"vw":49.725906},{"c":49.71,"h":50.03,"l":49.71,"n":401,"o":49.99,"t":"2026-01-15T05:00:00Z","v":46591,"vw":49.901385},{"c":50.04,"h":50.09,"l":49.6541,"n":398,"o":49.85,"t":"2026-01-16T05:00:00Z","v":51127,"vw":49.887606},{"c":48.92,"h":49.8,"l":48.82,"n":691,"o":49.8,"t":"2026-01-20T05:00:00Z","v":64245,"vw":49.088644},{"c":49.49,"h":49.57,"l":48.735,"n":892,"o":48.96,"t":"2026-01-21T05:00:00Z","v":56974,"vw":49.102397},{"c":49.46,"h":49.6898,"l":49.325,"n":684,"o":49.64,"t":"2026-01-22T05:00:00Z","v":52569,"vw":49.477505},{"c":49.39,"h":49.4978,"l":49.1997,"n":689,"o":49.31,"t":"2026-01-23T05:00:00Z","v":31204,"vw":49.342521},{"c":49.48,"h":49.6,"l":49.435,"n":535,"o":49.45,"t":"2026-01-26T05:00:00Z","v":45342,"vw":49.515333},{"c":49.51,"h":49.8,"l":49.51,"n":613,"o":49.68,"t":"2026-01-27T05:00:00Z","v":55907,"vw":49.686578},{"c":49.28,"h":49.4799,"l":49.24,"n":477,"o":49.33,"t":"2026-01-28T05:00:00Z","v":25624,"vw":49.312878},{"c":49.45,"h":49.77,"l":49.12,"n":513,"o":49.76,"t":"2026-01-29T05:00:00Z","v":46508,"vw":49.403528},{"c":49.61,"h":49.65,"l":49.27,"n":429,"o":49.56,"t":"2026-01-30T05:00:00Z","v":27532,"vw":49.494947},{"c":50.1717,"h":50.75,"l":49.8975,"n":458,"o":50.75,"t":"2026-02-02T05:00:00Z","v":162293,"vw":50.073092},{"c":49.8017,"h":50.05,"l":49.58,"n":468,"o":49.93,"t":"2026-02-03T05:00:00Z","v":87074,"vw":49.810454},{"c":50.03,"h":50.43,"l":49.88,"n":1008,"o":50.42,"t":"2026-02-04T05:00:00Z","v":126771,"vw":50.107878},{"c":49.61,"h":49.86,"l":49.48,"n":1697,"o":49.66,"t":"2026-02-05T05:00:00Z","v":68206,"vw":49.619599},{"c":50.31,"h":50.31,"l":49.75,"n":1884,"o":49.86,"t":"2026-02-06T05:00:00Z","v":45762,"vw":50.091085},{"c":50.43,"h":50.52,"l":50.1348,"n":476,"o":50.31,"t":"2026-02-09T05:00:00Z","v":46985,"vw":50.36208},{"c":50.51,"h":50.5599,"l":50.33,"n":387,"o":50.49,"t":"2026-02-10T05:00:00Z","v":35202,"vw":50.446057},{"c":50.63,"h":50.715,"l":50.26,"n":342,"o":50.66,"t":"2026-02-11T05:00:00Z","v":18639,"vw":50.520233},{"c":50.23,"h":50.75,"l":50.1201,"n":571,"o":50.75,"t":"2026-02-12T05:00:00Z","v":26402,"vw":50.379295},{"c":50.155,"h":50.3105,"l":49.92,"n":409,"o":50.03,"t":"2026-02-13T05:00:00Z","v":29708,"vw":50.20507},{"c":50.72,"h":50.78,"l":50.195,"n":556,"o":50.2,"t":"2026-02-17T05:00:00Z","v":111283,"vw":50.605672},{"c":51.17,"h":51.26,"l":51.01,"n":454,"o":51.02,"t":"2026-02-18T05:00:00Z","v":35448,"vw":51.148062},{"c":51.1,"h":51.11,"l":50.82,"n":265,"o":50.96,"t":"2026-02-19T05:00:00Z","v":15181,"vw":50.926718},{"c":51.39,"h":51.5345,"l":51.1,"n":322,"o":51.1,"t":"2026-02-20T05:00:00Z","v":42899,"vw":51.277314},{"c":51.31,"h":51.4748,"l":51.05,"n":350,"o":51.47,"t":"2026-02-23T05:00:00Z","v":31371,"vw":51.212161},{"c":51.51,"h":51.51,"l":51.19,"n":243,"o":51.36,"t":"2026-02-24T05:00:00Z","v":26725,"vw":51.302086},{"c":51.76,"h":51.84,"l":51.4795,"n":1431,"o":51.66,"t":"2026-02-25T05:00:00Z","v":61089,"vw":51.68289},{"c":51.83,"h":51.83,"l":51.43,"n":289,"o":51.78,"t":"2026-02-26T05:00:00Z","v":50101,"vw":51.637694},{"c":51.51,"h":51.8419,"l":51.4975,"n":374,"o":51.645,"t":"2026-02-27T05:00:00Z","v":26200,"vw":51.686027},{"c":51.0753,"h":51.21,"l":50.5388,"n":373,"o":50.63,"t":"2026-03-02T05:00:00Z","v":104527,"vw":51.055112},{"c":49.8,"h":49.99,"l":49.095,"n":556,"o":49.35,"t":"2026-03-03T05:00:00Z","v":68108,"vw":49.562326},{"c":50.35,"h":50.35,"l":49.9775,"n":320,"o":50.17,"t":"2026-03-04T05:00:00Z","v":40169,"vw":50.148497},{"c":49.29,"h":49.79,"l":49.055,"n":537,"o":49.69,"t":"2026-03-05T05:00:00Z","v":41142,"vw":49.347275},{"c":49.04,"h":49.069,"l":48.43,"n":311,"o":48.52,"t":"2026-03-06T05:00:00Z","v":22105,"vw":48.882328},{"c":49.1449,"h":49.32,"l":47.9,"n":349,"o":48.47,"t":"2026-03-09T04:00:00Z","v":32962,"vw":48.557712},{"c":49.18,"h":49.73,"l":49.16,"n":421,"o":49.39,"t":"2026-03-10T04:00:00Z","v":38663,"vw":49.43352},{"c":49.2348,"h":49.2348,"l":49,"n":250,"o":49.23,"t":"2026-03-11T04:00:00Z","v":22407,"vw":49.114249},{"c":48.76,"h":49.0487,"l":48.6401,"n":275,"o":48.91,"t":"2026-03-12T04:00:00Z","v":23094,"vw":48.898089},{"c":48.76,"h":49.27,"l":48.5501,"n":272,"o":49.2,"t":"2026-03-13T04:00:00Z","v":20196,"vw":48.782402},{"c":49.0966,"h":49.1964,"l":48.91,"n":246,"o":48.91,"t":"2026-03-16T04:00:00Z","v":20504,"vw":49.022214},{"c":49.2,"h":49.64,"l":49.08,"n":332,"o":49.64,"t":"2026-03-17T04:00:00Z","v":26463,"vw":49.247859},{"c":48.58,"h":49.02,"l":48.45,"n":1061,"o":49.02,"t":"2026-03-18T04:00:00Z","v":60430,"vw":48.759222},{"c":47.81,"h":48.13,"l":47.5301,"n":898,"o":47.62,"t":"2026-03-19T04:00:00Z","v":70196,"vw":47.827092},{"c":46.748,"h":47.86,"l":46.5,"n":477,"o":47.81,"t":"2026-03-20T04:00:00Z","v":54929,"vw":47.067323},{"c":47.45,"h":47.9809,"l":47.26,"n":458,"o":47.35,"t":"2026-03-23T04:00:00Z","v":47694,"vw":47.581447},{"c":47.31,"h":47.57,"l":46.93,"n":355,"o":46.93,"t":"2026-03-24T04:00:00Z","v":44969,"vw":47.399515},{"c":48.1232,"h":48.18,"l":47.94,"n":225,"o":48.04,"t":"2026-03-25T04:00:00Z","v":14104,"vw":48.081331},{"c":47.45,"h":47.8498,"l":47.39,"n":309,"o":47.64,"t":"2026-03-26T04:00:00Z","v":21073,"vw":47.618473},{"c":47.12,"h":47.4545,"l":47.03,"n":396,"o":47.2755,"t":"2026-03-27T04:00:00Z","v":39363,"vw":47.243765},{"c":47.62,"h":47.905,"l":47.3852,"n":328,"o":47.7,"t":"2026-03-30T04:00:00Z","v":21837,"vw":47.661288},{"c":48.72,"h":48.7493,"l":47.98,"n":283,"o":48.11,"t":"2026-03-31T04:00:00Z","v":68034,"vw":48.263195},{"c":49.18,"h":49.4196,"l":48.77,"n":329,"o":48.93,"t":"2026-04-01T04:00:00Z","v":1023369,"vw":49.036462},{"c":49.25,"h":49.36,"l":48.44,"n":570,"o":48.44,"t":"2026-04-02T04:00:00Z","v":72231,"vw":49.094917},{"c":49.65,"h":49.65,"l":49.18,"n":411,"o":49.18,"t":"2026-04-06T04:00:00Z","v":28870,"vw":49.477724},{"c":49.24,"h":49.36,"l":48.6706,"n":283,"o":49.11,"t":"2026-04-07T04:00:00Z","v":116610,"vw":49.070469},{"c":50.77,"h":50.8423,"l":50.455,"n":546,"o":50.67,"t":"2026-04-08T04:00:00Z","v":67810,"vw":50.716957},{"c":50.68,"h":50.8499,"l":50.22,"n":396,"o":50.22,"t":"2026-04-09T04:00:00Z","v":32149,"vw":50.550238},{"c":50.68,"h":50.96,"l":50.68,"n":335,"o":50.96,"t":"2026-04-10T04:00:00Z","v":55896,"vw":50.770737},{"c":51.04,"h":51.04,"l":50.44,"n":330,"o":50.61,"t":"2026-04-13T04:00:00Z","v":46281,"vw":50.676125},{"c":51.265,"h":51.3299,"l":51.03,"n":234,"o":51.03,"t":"2026-04-14T04:00:00Z","v":20112,"vw":51.19758},{"c":51.01,"h":51.21,"l":50.85,"n":294,"o":51.18,"t":"2026-04-15T04:00:00Z","v":21795,"vw":51.009197},{"c":50.95,"h":51.21,"l":50.6952,"n":788,"o":51.04,"t":"2026-04-16T04:00:00Z","v":47547,"vw":50.895863},{"c":51.6121,"h":51.78,"l":51.46,"n":1182,"o":51.54,"t":"2026-04-17T04:00:00Z","v":28842,"vw":51.637086},{"c":51.41,"h":51.41,"l":51.07,"n":306,"o":51.31,"t":"2026-04-20T04:00:00Z","v":21263,"vw":51.260268},{"c":50.53,"h":51.12,"l":50.5,"n":470,"o":51.12,"t":"2026-04-21T04:00:00Z","v":42624,"vw":50.825233},{"c":50.678,"h":50.77,"l":50.53,"n":570,"o":50.68,"t":"2026-04-22T04:00:00Z","v":47708,"vw":50.662358},{"c":50.4452,"h":50.86,"l":50.14,"n":346,"o":50.45,"t":"2026-04-23T04:00:00Z","v":21291,"vw":50.618414},{"c":50.6689,"h":50.72,"l":50.51,"n":393,"o":50.51,"t":"2026-04-24T04:00:00Z","v":23327,"vw":50.570982},{"c":50.29,"h":50.53,"l":50.29,"n":506,"o":50.53,"t":"2026-04-27T04:00:00Z","v":33585,"vw":50.434971},{"c":50.1347,"h":50.3,"l":50,"n":301,"o":50.3,"t":"2026-04-28T04:00:00Z","v":19467,"vw":50.15314},{"c":49.7165,"h":49.97,"l":49.5769,"n":204,"o":49.97,"t":"2026-04-29T04:00:00Z","v":14118,"vw":49.836632},{"c":50.66,"h":50.72,"l":50.1893,"n":318,"o":50.4,"t":"2026-04-30T04:00:00Z","v":38804,"vw":50.543639},{"c":50.6381,"h":50.835,"l":50.52,"n":267,"o":50.52,"t":"2026-05-01T04:00:00Z","v":61377,"vw":50.704702},{"c":49.775,"h":50.42,"l":49.6867,"n":321,"o":50,"t":"2026-05-04T04:00:00Z","v":26456,"vw":49.908738},{"c":50.5223,"h":50.6,"l":49.77,"n":266,"o":49.77,"t":"2026-05-05T04:00:00Z","v":23096,"vw":50.417748},{"c":51.63,"h":51.77,"l":51.3582,"n":396,"o":51.77,"t":"2026-05-06T04:00:00Z","v":74065,"vw":51.571497},{"c":50.54,"h":51.83,"l":50.51,"n":433,"o":51.83,"t":"2026-05-07T04:00:00Z","v":59946,"vw":50.870716},{"c":50.88,"h":50.9299,"l":50.57,"n":318,"o":50.8,"t":"2026-05-08T04:00:00Z","v":30116,"vw":50.768758},{"c":50.84,"h":50.86,"l":50.6525,"n":280,"o":50.83,"t":"2026-05-11T04:00:00Z","v":74440,"vw":50.692289},{"c":50.57,"h":50.599,"l":50.28,"n":398,"o":50.33,"t":"2026-05-12T04:00:00Z","v":28519,"vw":50.374972},{"c":50.9254,"h":50.97,"l":50.38,"n":295,"o":50.47,"t":"2026-05-13T04:00:00Z","v":23145,"vw":50.779465},{"c":51.1266,"h":51.29,"l":51.12,"n":223,"o":51.2,"t":"2026-05-14T04:00:00Z","v":82587,"vw":51.138943},{"c":50.41,"h":50.58,"l":50.305,"n":382,"o":50.58,"t":"2026-05-15T04:00:00Z","v":121911,"vw":50.397526},{"c":50.87,"h":50.96,"l":50.575,"n":336,"o":50.96,"t":"2026-05-18T04:00:00Z","v":24930,"vw":50.77707},{"c":50.72,"h":50.97,"l":50.58,"n":269,"o":50.77,"t":"2026-05-19T04:00:00Z","v":14806,"vw":50.853014},{"c":51.56,"h":51.79,"l":50.995,"n":597,"o":51.07,"t":"2026-05-20T04:00:00Z","v":62199,"vw":51.545719},{"c":51.98,"h":51.99,"l":51.17,"n":208,"o":51.17,"t":"2026-05-21T04:00:00Z","v":24232,"vw":51.706537},{"c":51.807,"h":51.96,"l":51.7434,"n":200,"o":51.96,"t":"2026-05-22T04:00:00Z","v":20468,"vw":51.877675},{"c":52.39,"h":52.51,"l":52.2,"n":526,"o":52.3,"t":"2026-05-26T04:00:00Z","v":34998,"vw":52.368425},{"c":52.24,"h":52.51,"l":52.15,"n":507,"o":52.51,"t":"2026-05-27T04:00:00Z","v":40319,"vw":52.27963},{"c":51.99,"h":52.22,"l":51.69,"n":247,"o":51.94,"t":"2026-05-28T04:00:00Z","v":21700,"vw":51.987233},{"c":51.9744,"h":52.37,"l":51.9744,"n":202,"o":52.09,"t":"2026-05-29T04:00:00Z","v":17684,"vw":52.178175},{"c":51.89,"h":52.05,"l":51.48,"n":280,"o":51.48,"t":"2026-06-01T04:00:00Z","v":686340,"vw":51.629363},{"c":52.08,"h":52.17,"l":51.78,"n":324,"o":51.78,"t":"2026-06-02T04:00:00Z","v":23300,"vw":51.992322},{"c":51.61,"h":51.84,"l":51.54,"n":467,"o":51.54,"t":"2026-06-03T04:00:00Z","v":37616,"vw":51.745517},{"c":52.22,"h":52.3581,"l":51.87,"n":268,"o":52,"t":"2026-06-04T04:00:00Z","v":17696,"vw":52.108918},{"c":51.52,"h":52.26,"l":51.45,"n":279,"o":52.26,"t":"2026-06-05T04:00:00Z","v":30133,"vw":51.812267},{"c":51.79,"h":52.27,"l":51.7101,"n":438,"o":52.27,"t":"2026-06-08T04:00:00Z","v":18790,"vw":51.902319},{"c":51.94,"h":52.295,"l":51.3502,"n":304,"o":52.05,"t":"2026-06-09T04:00:00Z","v":17836,"vw":51.86509},{"c":51.34,"h":51.8998,"l":51.34,"n":280,"o":51.85,"t":"2026-06-10T04:00:00Z","v":27801,"vw":51.626203},{"c":52.68,"h":52.76,"l":51.92,"n":303,"o":51.92,"t":"2026-06-11T04:00:00Z","v":11509,"vw":52.1765},{"c":52.87,"h":52.9399,"l":52.6268,"n":210,"o":52.67,"t":"2026-06-12T04:00:00Z","v":8940,"vw":52.858296},{"c":53.03,"h":53.3,"l":52.962,"n":225,"o":53.3,"t":"2026-06-15T04:00:00Z","v":12150,"vw":53.088239},{"c":53.05,"h":53.4199,"l":52.74,"n":249,"o":52.83,"t":"2026-06-16T04:00:00Z","v":19202,"vw":53.149219},{"c":53.3,"h":53.53,"l":52.83,"n":316,"o":52.83,"t":"2026-06-17T04:00:00Z","v":23774,"vw":53.39082},{"c":53.53,"h":53.537,"l":53.19,"n":318,"o":53.28,"t":"2026-06-18T04:00:00Z","v":27455,"vw":53.418763},{"c":53.54,"h":53.7,"l":53.3195,"n":219,"o":53.65,"t":"2026-06-22T04:00:00Z","v":19259,"vw":53.614609},{"c":53.1158,"h":53.4899,"l":53.11,"n":197,"o":53.26,"t":"2026-06-23T04:00:00Z","v":29054,"vw":53.30144},{"c":53.25,"h":53.3589,"l":52.73,"n":279,"o":53.01,"t":"2026-06-24T04:00:00Z","v":27232,"vw":53.113893},{"c":53.69,"h":53.9315,"l":53.3479,"n":215,"o":53.76,"t":"2026-06-25T04:00:00Z","v":18534,"vw":53.685417},{"c":53.29,"h":53.4555,"l":53.1,"n":225,"o":53.17,"t":"2026-06-26T04:00:00Z","v":17289,"vw":53.306303},{"c":53.69,"h":53.69,"l":53.2201,"n":341,"o":53.3,"t":"2026-06-29T04:00:00Z","v":34463,"vw":53.54913},{"c":53.9568,"h":53.98,"l":53.78,"n":286,"o":53.91,"t":"2026-06-30T04:00:00Z","v":32318,"vw":53.883885},{"c":53.51,"h":53.72,"l":53.41,"n":306,"o":53.72,"t":"2026-07-01T04:00:00Z","v":132565,"vw":53.536708},{"c":54.195,"h":54.4257,"l":53.96,"n":342,"o":54.38,"t":"2026-07-02T04:00:00Z","v":26672,"vw":54.135263},{"c":54.5,"h":54.5,"l":54.13,"n":393,"o":54.31,"t":"2026-07-06T04:00:00Z","v":23588,"vw":54.325297},{"c":53.9847,"h":54.43,"l":53.945,"n":249,"o":54.27,"t":"2026-07-07T04:00:00Z","v":23023,"vw":54.155612},{"c":53.32,"h":53.79,"l":52.89,"n":365,"o":53.51,"t":"2026-07-08T04:00:00Z","v":43194,"vw":53.287489},{"c":53.52,"h":53.62,"l":53.44,"n":205,"o":53.44,"t":"2026-07-09T04:00:00Z","v":17937,"vw":53.532707},{"c":53.62,"h":53.72,"l":53.475,"n":175,"o":53.61,"t":"2026-07-10T04:00:00Z","v":16972,"vw":53.608434},{"c":53.42,"h":53.59,"l":53.3,"n":228,"o":53.49,"t":"2026-07-13T04:00:00Z","v":20715,"vw":53.452721},{"c":53.45,"h":53.6496,"l":53.4,"n":193,"o":53.53,"t":"2026-07-14T04:00:00Z","v":9942,"vw":53.5508},{"c":53.5991,"h":53.69,"l":53.3483,"n":342,"o":53.61,"t":"2026-07-15T04:00:00Z","v":38573,"vw":53.525178},{"c":53.5,"h":53.7035,"l":53.01,"n":261,"o":53.01,"t":"2026-07-16T04:00:00Z","v":27762,"vw":53.519476},{"c":53.4704,"h":53.5543,"l":53.29,"n":216,"o":53.3,"t":"2026-07-17T04:00:00Z","v":34197,"vw":53.416521},{"c":53.0495,"h":53.54,"l":53.03,"n":447,"o":53.54,"t":"2026-07-20T04:00:00Z","v":36726,"vw":53.293724},{"c":53.805,"h":53.81,"l":53.29,"n":212,"o":53.29,"t":"2026-07-21T04:00:00Z","v":16926,"vw":53.691615},{"c":53.9988,"h":54.206,"l":53.98,"n":189,"o":54.15,"t":"2026-07-22T04:00:00Z","v":16679,"vw":54.091442},{"c":53.37,"h":53.56,"l":53.354,"n":190,"o":53.39,"t":"2026-07-23T04:00:00Z","v":17952,"vw":53.459251},{"c":53.7735,"h":53.96,"l":53.65,"n":205,"o":53.65,"t":"2026-07-24T04:00:00Z","v":12587,"vw":53.849716},{"c":54.03,"h":54.34,"l":53.8741,"n":222,"o":54.27,"t":"2026-07-27T04:00:00Z","v":10387,"vw":54.033141},{"c":54.2847,"h":54.38,"l":53.89,"n":243,"o":53.92,"t":"2026-07-28T04:00:00Z","v":37674,"vw":54.142286},{"c":53.69,"h":54.24,"l":53.69,"n":287,"o":54.05,"t":"2026-07-29T04:00:00Z","v":22480,"vw":53.971247},{"c":54.5459,"h":54.59,"l":54.27,"n":382,"o":54.59,"t":"2026-07-30T04:00:00Z","v":32745,"vw":54.423218},{"c":54.26,"h":54.82,"l":54.145,"n":242,"o":54.46,"t":"2026-07-31T04:00:00Z","v":16449,"vw":54.3849},{"c":54.66,"h":54.7299,"l":54.22,"n":242,"o":54.3,"t":"2026-08-03T04:00:00Z","v":287465,"vw":54.646523},{"c":55.1428,"h":55.1732,"l":54.97,"n":350,"o":55.01,"t":"2026-08-04T04:00:00Z","v":30031,"vw":55.071613},{"c":55.0492,"h":55.27,"l":54.9749,"n":371,"o":55.27,"t":"2026-08-05T04:00:00Z","v":33817,"vw":55.073724},{"c":55.1007,"h":55.32,"l":55.1,"n":261,"o":55.18,"t":"2026-08-06T04:00:00Z","v":13085,"vw":55.174411},{"c":55.32,"h":55.52,"l":55.26,"n":228,"o":55.41,"t":"2026-08-07T04:00:00Z","v":13642,"vw":55.359921},{"c":55.2899,"h":55.3829,"l":55.12,"n":439,"o":55.23,"t":"2026-08-10T04:00:00Z","v":109339,"vw":55.22002},{"c":55.21,"h":55.635,"l":55.09,"n":370,"o":55.61,"t":"2026-08-11T04:00:00Z","v":121049,"vw":55.284614},{"c":55.24,"h":55.41,"l":55.2,"n":191,"o":55.393,"t":"2026-08-12T04:00:00Z","v":21599,"vw":55.271193},{"c":55.4675,"h":55.5133,"l":55.31,"n":280,"o":55.39,"t":"2026-08-13T04:00:00Z","v":18047,"vw":55.384259},{"c":55.2612,"h":55.41,"l":55.2,"n":234,"o":55.39,"t":"2026-08-14T04:00:00Z","v":20546,"vw":55.271347},{"c":55.1199,"h":55.33,"l":55.05,"n":255,"o":55.09,"t":"2026-08-17T04:00:00Z","v":14474,"vw":55.145018},{"c":54.8529,"h":55.0453,"l":54.7401,"n":267,"o":54.89,"t":"2026-08-18T04:00:00Z","v":14428,"vw":54.859009},{"c":54.6752,"h":55.37,"l":54.6482,"n":229,"o":55.37,"t":"2026-08-19T04:00:00Z","v":12356,"vw":54.817783},{"c":54.6008,"h":54.725,"l":54.5556,"n":191,"o":54.56,"t":"2026-08-20T04:00:00Z","v":12044,"vw":54.637046},{"c":54.967,"h":55.071,"l":54.8792,"n":200,"o":54.91,"t":"2026-08-21T04:00:00Z","v":22246,"vw":54.94333},{"c":55.035,"h":55.09,"l":54.86,"n":193,"o":54.86,"t":"2026-08-24T04:00:00Z","v":20951,"vw":54.98014},{"c":55.2677,"h":55.299,"l":54.98,"n":221,"o":55.04,"t":"2026-08-25T04:00:00Z","v":17206,"vw":55.194734},{"c":55.05,"h":55.43,"l":55.05,"n":238,"o":55.28,"t":"2026-08-26T04:00:00Z","v":18098,"vw":55.214331},{"c":54.8,"h":54.93,"l":54.6,"n":185,"o":54.93,"t":"2026-08-27T04:00:00Z","v":13061,"vw":54.80094},{"c":54.87,"h":55.19,"l":54.87,"n":226,"o":54.96,"t":"2026-08-28T04:00:00Z","v":23936,"vw":55.006974},{"c":54.64,"h":54.9485,"l":54.4846,"n":219,"o":54.87,"t":"2026-08-31T04:00:00Z","v":14115,"vw":54.687637},{"c":54.2151,"h":54.6,"l":54.1601,"n":274,"o":54.53,"t":"2026-09-01T04:00:00Z","v":61555,"vw":54.441207},{"c":54.58,"h":54.58,"l":54.28,"n":377,"o":54.28,"t":"2026-09-02T04:00:00Z","v":37098,"vw":54.431643},{"c":54.685,"h":54.77,"l":54.515,"n":225,"o":54.58,"t":"2026-09-03T04:00:00Z","v":59583,"vw":54.604651},{"c":54.6863,"h":54.8057,"l":54.6,"n":218,"o":54.774,"t":"2026-09-04T04:00:00Z","v":14678,"vw":54.718169},{"c":54.415,"h":54.7298,"l":54.41,"n":256,"o":54.66,"t":"2026-09-08T04:00:00Z","v":13669,"vw":54.606821},{"c":53.75,"h":54.06,"l":53.7401,"n":323,"o":54.06,"t":"2026-09-09T04:00:00Z","v":22930,"vw":53.841517},{"c":53.465,"h":53.72,"l":53.39,"n":252,"o":53.72,"t":"2026-09-10T04:00:00Z","v":17081,"vw":53.526831},{"c":53.87,"h":54.48,"l":53.74,"n":301,"o":54.48,"t":"2026-09-11T04:00:00Z","v":27188,"vw":53.857201},{"c":53.59,"h":53.83,"l":53.49,"n":338,"o":53.73,"t":"2026-09-14T04:00:00Z","v":36384,"vw":53.649634},{"c":53.5,"h":53.59,"l":53.32,"n":233,"o":53.35,"t":"2026-09-15T04:00:00Z","v":20873,"vw":53.454634},{"c":53.5727,"h":53.7772,"l":53.33,"n":247,"o":53.71,"t":"2026-09-16T04:00:00Z","v":24046,"vw":53.609562},{"c":54.142,"h":54.2493,"l":54.04,"n":272,"o":54.11,"t":"2026-09-17T04:00:00Z","v":18984,"vw":54.132404},{"c":53.535,"h":53.89,"l":53.41,"n":232,"o":53.89,"t":"2026-09-18T04:00:00Z","v":18291,"vw":53.56545},{"c":54.2171,"h":54.22,"l":53.9263,"n":293,"o":53.95,"t":"2026-09-21T04:00:00Z","v":16595,"vw":54.122919},{"c":54.27,"h":54.4,"l":54.1,"n":219,"o":54.14,"t":"2026-09-22T04:00:00Z","v":17552,"vw":54.194852},{"c":53.82,"h":54.055,"l":53.67,"n":360,"o":54.04,"t":"2026-09-23T04:00:00Z","v":42572,"vw":53.977815},{"c":53.99,"h":54.095,"l":53.59,"n":280,"o":53.59,"t":"2026-09-24T04:00:00Z","v":27661,"vw":53.946963},{"c":54.17,"h":54.2496,"l":53.895,"n":258,"o":54.1,"t":"2026-09-25T04:00:00Z","v":13154,"vw":54.046381},{"c":54.1669,"h":54.33,"l":53.96,"n":437,"o":54.0286,"t":"2026-09-28T04:00:00Z","v":43104,"vw":54.171196},{"c":53.9715,"h":54.11,"l":53.73,"n":237,"o":54.11,"t":"2026-09-29T04:00:00Z","v":34474,"vw":53.984168},{"c":53.411,"h":53.8299,"l":53.38,"n":258,"o":53.74,"t":"2026-09-30T04:00:00Z","v":28259,"vw":53.559105},{"c":52.8,"h":53.28,"l":52.72,"n":306,"o":53.24,"t":"2026-10-01T04:00:00Z","v":202266,"vw":52.841418},{"c":53.24,"h":53.36,"l":53.0776,"n":286,"o":53.3,"t":"2026-10-02T04:00:00Z","v":28885,"vw":53.202697},{"c":53.3579,"h":53.4195,"l":53.072,"n":304,"o":53.072,"t":"2026-10-05T04:00:00Z","v":19734,"vw":53.269696},{"c":53.37,"h":53.74,"l":53.37,"n":242,"o":53.52,"t":"2026-10-06T04:00:00Z","v":18647,"vw":53.518794},{"c":53.04,"h":53.2056,"l":52.88,"n":211,"o":52.88,"t":"2026-10-07T04:00:00Z","v":18424,"vw":53.033366},{"c":52.88,"h":52.93,"l":52.545,"n":246,"o":52.9,"t":"2026-10-08T04:00:00Z","v":12082,"vw":52.711635},{"c":53.23,"h":53.32,"l":53.04,"n":272,"o":53.04,"t":"2026-10-09T04:00:00Z","v":20801,"vw":53.157386},{"c":53.37,"h":53.45,"l":53.27,"n":251,"o":53.45,"t":"2026-10-12T04:00:00Z","v":17002,"vw":53.388007},{"c":53.35,"h":53.554,"l":53.27,"n":188,"o":53.554,"t":"2026-10-13T04:00:00Z","v":12087,"vw":53.372927},{"c":53.53,"h":53.64,"l":53.39,"n":216,"o":53.5,"t":"2026-10-14T04:00:00Z","v":24284,"vw":53.51807},{"c":53.8801,"h":53.8801,"l":53.37,"n":254,"o":53.37,"t":"2026-10-15T04:00:00Z","v":9130,"vw":53.704406},{"c":53.8,"h":54.15,"l":53.6198,"n":333,"o":54.08,"t":"2026-10-16T04:00:00Z","v":46803,"vw":53.972951},{"c":53.28,"h":53.71,"l":53.28,"n":300,"o":53.5,"t":"2026-10-19T04:00:00Z","v":23690,"vw":53.46906},{"c":53.61,"h":53.78,"l":53.22,"n":224,"o":53.22,"t":"2026-10-20T04:00:00Z","v":14904,"vw":53.605011},{"c":53.92,"h":54.05,"l":53.77,"n":306,"o":53.8,"t":"2026-10-21T04:00:00Z","v":27776,"vw":53.956681},{"c":53.53,"h":53.77,"l":53.24,"n":219,"o":53.24,"t":"2026-10-22T04:00:00Z","v":20558,"vw":53.51439}],"volatilityBars":[{"c":53.56,"h":53.75,"l":53.56,"n":2,"o":53.75,"t":"2026-09-21T08:15:00Z","v":200,"vw":53.655},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-09-21T08:30:00Z","v":100,"vw":53.78},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-09-21T12:15:00Z","v":280,"vw":53.71},{"c":54.1,"h":54.15,"l":53.95,"n":15,"o":53.95,"t":"2026-09-21T13:30:00Z","v":697,"vw":54.061465},{"c":54.045,"h":54.045,"l":53.9263,"n":3,"o":53.9263,"t":"2026-09-21T13:45:00Z","v":753,"vw":53.967587},{"c":54.06,"h":54.06,"l":54.055,"n":15,"o":54.055,"t":"2026-09-21T14:00:00Z","v":1644,"vw":54.059316},{"c":54.04,"h":54.2045,"l":54.04,"n":9,"o":54.2045,"t":"2026-09-21T14:30:00Z","v":918,"vw":54.074119},{"c":54.05,"h":54.115,"l":54.05,"n":11,"o":54.05,"t":"2026-09-21T14:45:00Z","v":1428,"vw":54.079591},{"c":54.135,"h":54.135,"l":54.135,"n":1,"o":54.135,"t":"2026-09-21T15:00:00Z","v":462,"vw":54.135},{"c":54.14,"h":54.179,"l":54.125,"n":23,"o":54.125,"t":"2026-09-21T15:15:00Z","v":3743,"vw":54.137852},{"c":54.165,"h":54.165,"l":54.165,"n":1,"o":54.165,"t":"2026-09-21T15:45:00Z","v":138,"vw":54.165},{"c":54.19,"h":54.19,"l":54.18,"n":2,"o":54.18,"t":"2026-09-21T18:00:00Z","v":276,"vw":54.186377},{"c":54.2,"h":54.2,"l":54.2,"n":6,"o":54.2,"t":"2026-09-21T18:15:00Z","v":191,"vw":54.2},{"c":54.22,"h":54.22,"l":54.22,"n":4,"o":54.22,"t":"2026-09-21T18:45:00Z","v":469,"vw":54.22},{"c":54.205,"h":54.205,"l":54.205,"n":1,"o":54.205,"t":"2026-09-21T19:00:00Z","v":100,"vw":54.205},{"c":54.22,"h":54.22,"l":54.2,"n":6,"o":54.205,"t":"2026-09-21T19:15:00Z","v":1926,"vw":54.207516},{"c":54.1875,"h":54.195,"l":54.185,"n":6,"o":54.185,"t":"2026-09-21T19:30:00Z","v":677,"vw":54.190327},{"c":54.18,"h":54.18,"l":54.18,"n":3,"o":54.18,"t":"2026-09-21T19:45:00Z","v":219,"vw":54.18},{"c":54.265,"h":54.265,"l":54.12,"n":12,"o":54.14,"t":"2026-09-22T13:30:00Z","v":4065,"vw":54.142996},{"c":54.265,"h":54.34,"l":54.265,"n":5,"o":54.34,"t":"2026-09-22T14:00:00Z","v":1022,"vw":54.305931},{"c":54.18,"h":54.21,"l":54.17,"n":11,"o":54.21,"t":"2026-09-22T14:30:00Z","v":1952,"vw":54.18937},{"c":54.145,"h":54.145,"l":54.145,"n":1,"o":54.145,"t":"2026-09-22T14:45:00Z","v":184,"vw":54.145},{"c":54.19,"h":54.19,"l":54.155,"n":4,"o":54.16,"t":"2026-09-22T15:00:00Z","v":312,"vw":54.167862},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-09-22T15:15:00Z","v":460,"vw":54.18},{"c":54.12,"h":54.2299,"l":54.115,"n":23,"o":54.18,"t":"2026-09-22T15:30:00Z","v":2215,"vw":54.187486},{"c":54.1,"h":54.1,"l":54.1,"n":6,"o":54.1,"t":"2026-09-22T15:45:00Z","v":990,"vw":54.1},{"c":54.2,"h":54.2,"l":54.12,"n":2,"o":54.12,"t":"2026-09-22T16:00:00Z","v":300,"vw":54.173333},{"c":54.11,"h":54.12,"l":54.11,"n":2,"o":54.12,"t":"2026-09-22T16:15:00Z","v":200,"vw":54.115},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-09-22T16:30:00Z","v":100,"vw":54.12},{"c":54.1389,"h":54.1389,"l":54.1389,"n":1,"o":54.1389,"t":"2026-09-22T17:00:00Z","v":180,"vw":54.1389},{"c":54.182,"h":54.24,"l":54.182,"n":3,"o":54.24,"t":"2026-09-22T17:30:00Z","v":229,"vw":54.21177},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-09-22T17:45:00Z","v":144,"vw":54.16},{"c":54.255,"h":54.27,"l":54.255,"n":5,"o":54.27,"t":"2026-09-22T18:30:00Z","v":296,"vw":54.264643},{"c":54.26,"h":54.26,"l":54.26,"n":3,"o":54.26,"t":"2026-09-22T19:00:00Z","v":666,"vw":54.26},{"c":54.3399,"h":54.3399,"l":54.3399,"n":1,"o":54.3399,"t":"2026-09-22T19:15:00Z","v":175,"vw":54.3399},{"c":54.4,"h":54.4,"l":54.3,"n":10,"o":54.3,"t":"2026-09-22T19:30:00Z","v":1519,"vw":54.313077},{"c":54.31,"h":54.31,"l":54.31,"n":2,"o":54.31,"t":"2026-09-22T19:45:00Z","v":118,"vw":54.31},{"c":54.27,"h":54.27,"l":54.27,"n":5,"o":54.27,"t":"2026-09-22T20:00:00Z","v":225,"vw":54.27},{"c":54.01,"h":54.04,"l":54.01,"n":20,"o":54.04,"t":"2026-09-23T13:30:00Z","v":841,"vw":54.018324},{"c":54.0299,"h":54.0299,"l":54,"n":23,"o":54,"t":"2026-09-23T13:45:00Z","v":12449,"vw":54.000946},{"c":54,"h":54.0023,"l":54,"n":14,"o":54.0023,"t":"2026-09-23T14:00:00Z","v":4879,"vw":54.000164},{"c":54,"h":54.055,"l":54,"n":10,"o":54.055,"t":"2026-09-23T14:30:00Z","v":7472,"vw":54.008366},{"c":53.97,"h":53.975,"l":53.97,"n":4,"o":53.975,"t":"2026-09-23T14:45:00Z","v":689,"vw":53.971467},{"c":53.96,"h":53.96,"l":53.96,"n":6,"o":53.96,"t":"2026-09-23T15:00:00Z","v":259,"vw":53.96},{"c":53.96,"h":53.96,"l":53.96,"n":2,"o":53.96,"t":"2026-09-23T15:15:00Z","v":485,"vw":53.96},{"c":54.01,"h":54.0286,"l":53.93,"n":40,"o":53.99,"t":"2026-09-23T15:30:00Z","v":4005,"vw":53.989472},{"c":53.96,"h":53.96,"l":53.8682,"n":3,"o":53.8682,"t":"2026-09-23T15:45:00Z","v":311,"vw":53.903883},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-09-23T16:00:00Z","v":245,"vw":53.9},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-09-23T16:15:00Z","v":227,"vw":53.85},{"c":53.795,"h":53.7975,"l":53.795,"n":6,"o":53.795,"t":"2026-09-23T16:45:00Z","v":450,"vw":53.795833},{"c":53.702,"h":53.702,"l":53.702,"n":1,"o":53.702,"t":"2026-09-23T17:00:00Z","v":240,"vw":53.702},{"c":53.67,"h":53.75,"l":53.67,"n":4,"o":53.75,"t":"2026-09-23T17:15:00Z","v":866,"vw":53.72601},{"c":53.75,"h":53.75,"l":53.75,"n":6,"o":53.75,"t":"2026-09-23T17:30:00Z","v":753,"vw":53.75},{"c":53.845,"h":53.92,"l":53.845,"n":6,"o":53.87,"t":"2026-09-23T18:30:00Z","v":721,"vw":53.901832},{"c":53.785,"h":53.835,"l":53.785,"n":5,"o":53.835,"t":"2026-09-23T18:45:00Z","v":639,"vw":53.810859},{"c":54,"h":54.16,"l":53.82,"n":12,"o":53.82,"t":"2026-09-23T20:00:00Z","v":3702,"vw":54.044865},{"c":53.59,"h":53.59,"l":53.59,"n":3,"o":53.59,"t":"2026-09-24T13:30:00Z","v":432,"vw":53.59},{"c":54.035,"h":54.035,"l":54.035,"n":1,"o":54.035,"t":"2026-09-24T13:45:00Z","v":895,"vw":54.035},{"c":53.93,"h":53.93,"l":53.93,"n":3,"o":53.93,"t":"2026-09-24T14:15:00Z","v":217,"vw":53.93},{"c":53.9238,"h":54.005,"l":53.91,"n":12,"o":54.005,"t":"2026-09-24T14:30:00Z","v":1570,"vw":53.951518},{"c":53.88,"h":53.88,"l":53.86,"n":6,"o":53.86,"t":"2026-09-24T14:45:00Z","v":1461,"vw":53.874494},{"c":53.78,"h":53.78,"l":53.68,"n":28,"o":53.78,"t":"2026-09-24T15:30:00Z","v":4911,"vw":53.774966},{"c":53.87,"h":53.87,"l":53.79,"n":9,"o":53.815,"t":"2026-09-24T15:45:00Z","v":2215,"vw":53.857178},{"c":53.79,"h":53.83,"l":53.79,"n":3,"o":53.83,"t":"2026-09-24T16:00:00Z","v":300,"vw":53.803333},{"c":54.075,"h":54.08,"l":53.9298,"n":16,"o":53.9298,"t":"2026-09-24T16:15:00Z","v":1122,"vw":54.016318},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-09-24T16:30:00Z","v":200,"vw":54.03},{"c":54.07,"h":54.095,"l":54.07,"n":5,"o":54.095,"t":"2026-09-24T16:45:00Z","v":447,"vw":54.08875},{"c":54.03,"h":54.03,"l":54.03,"n":3,"o":54.03,"t":"2026-09-24T17:00:00Z","v":184,"vw":54.03},{"c":54.0153,"h":54.07,"l":54.0153,"n":3,"o":54.07,"t":"2026-09-24T17:30:00Z","v":330,"vw":54.047715},{"c":54.085,"h":54.085,"l":54.04,"n":6,"o":54.06,"t":"2026-09-24T17:45:00Z","v":655,"vw":54.065132},{"c":53.94,"h":54.0691,"l":53.94,"n":9,"o":54.02,"t":"2026-09-24T18:00:00Z","v":7686,"vw":54.04393},{"c":54.055,"h":54.055,"l":54.055,"n":1,"o":54.055,"t":"2026-09-24T18:45:00Z","v":596,"vw":54.055},{"c":54.0001,"h":54.0001,"l":54.0001,"n":4,"o":54.0001,"t":"2026-09-24T19:00:00Z","v":266,"vw":54.0001},{"c":54.035,"h":54.035,"l":54.035,"n":1,"o":54.035,"t":"2026-09-24T19:15:00Z","v":149,"vw":54.035},{"c":53.98,"h":53.98,"l":53.98,"n":2,"o":53.98,"t":"2026-09-24T19:30:00Z","v":196,"vw":53.98},{"c":54,"h":54.05,"l":53.99,"n":15,"o":54.05,"t":"2026-09-24T19:45:00Z","v":1403,"vw":54.019882},{"c":53.99,"h":53.99,"l":53.99,"n":5,"o":53.99,"t":"2026-09-24T20:00:00Z","v":104,"vw":53.99},{"c":53.97,"h":54.1,"l":53.97,"n":3,"o":54.1,"t":"2026-09-25T13:45:00Z","v":429,"vw":54.01303},{"c":54.02,"h":54.02,"l":54.02,"n":2,"o":54.02,"t":"2026-09-25T14:00:00Z","v":634,"vw":54.02},{"c":53.895,"h":53.895,"l":53.895,"n":3,"o":53.895,"t":"2026-09-25T14:15:00Z","v":513,"vw":53.895},{"c":53.9014,"h":53.95,"l":53.9014,"n":3,"o":53.95,"t":"2026-09-25T15:00:00Z","v":386,"vw":53.935353},{"c":54.0394,"h":54.0394,"l":53.92,"n":67,"o":53.9409,"t":"2026-09-25T15:30:00Z","v":4447,"vw":53.969292},{"c":54.035,"h":54.035,"l":53.98,"n":15,"o":54,"t":"2026-09-25T15:45:00Z","v":961,"vw":54.018811},{"c":54.1268,"h":54.1268,"l":54.1268,"n":1,"o":54.1268,"t":"2026-09-25T16:00:00Z","v":279,"vw":54.1268},{"c":54.19,"h":54.19,"l":54.19,"n":3,"o":54.19,"t":"2026-09-25T16:15:00Z","v":151,"vw":54.19},{"c":54.1399,"h":54.1399,"l":54.1399,"n":1,"o":54.1399,"t":"2026-09-25T16:30:00Z","v":367,"vw":54.1399},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-09-25T17:00:00Z","v":302,"vw":54.18},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-09-25T17:45:00Z","v":453,"vw":54.19},{"c":54.1214,"h":54.1215,"l":54.1214,"n":3,"o":54.1215,"t":"2026-09-25T18:15:00Z","v":423,"vw":54.121434},{"c":54.1315,"h":54.1315,"l":54.1315,"n":1,"o":54.1315,"t":"2026-09-25T18:30:00Z","v":360,"vw":54.1315},{"c":54.1343,"h":54.1343,"l":54.1343,"n":2,"o":54.1343,"t":"2026-09-25T18:45:00Z","v":248,"vw":54.1343},{"c":54.2496,"h":54.2496,"l":54.195,"n":3,"o":54.195,"t":"2026-09-25T19:00:00Z","v":546,"vw":54.239508},{"c":54.1723,"h":54.1723,"l":54.1723,"n":4,"o":54.1723,"t":"2026-09-25T19:15:00Z","v":272,"vw":54.1723},{"c":54.18,"h":54.18,"l":54.18,"n":2,"o":54.18,"t":"2026-09-25T19:30:00Z","v":291,"vw":54.18},{"c":54.195,"h":54.195,"l":54.195,"n":3,"o":54.195,"t":"2026-09-25T19:45:00Z","v":118,"vw":54.195},{"c":54.17,"h":54.17,"l":54.17,"n":3,"o":54.17,"t":"2026-09-25T20:00:00Z","v":103,"vw":54.17},{"c":54.01,"h":54.155,"l":54.01,"n":4,"o":54.0286,"t":"2026-09-28T13:45:00Z","v":1590,"vw":54.109544},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-09-28T14:00:00Z","v":230,"vw":54.2},{"c":54.18,"h":54.265,"l":54.16,"n":16,"o":54.24,"t":"2026-09-28T14:30:00Z","v":3025,"vw":54.224564},{"c":54.0401,"h":54.1399,"l":54.0401,"n":7,"o":54.1062,"t":"2026-09-28T14:45:00Z","v":906,"vw":54.120499},{"c":53.96,"h":54.05,"l":53.96,"n":43,"o":53.995,"t":"2026-09-28T15:15:00Z","v":5761,"vw":54.003606},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-09-28T15:45:00Z","v":222,"vw":53.96},{"c":54.04,"h":54.04,"l":53.96,"n":7,"o":53.9851,"t":"2026-09-28T16:00:00Z","v":605,"vw":53.992515},{"c":54.09,"h":54.09,"l":54.05,"n":6,"o":54.05,"t":"2026-09-28T16:15:00Z","v":842,"vw":54.075697},{"c":54.22,"h":54.28,"l":54.22,"n":5,"o":54.28,"t":"2026-09-28T16:30:00Z","v":345,"vw":54.24},{"c":54.21,"h":54.21,"l":54.21,"n":2,"o":54.21,"t":"2026-09-28T16:45:00Z","v":140,"vw":54.21},{"c":54.17,"h":54.17,"l":54.17,"n":4,"o":54.17,"t":"2026-09-28T17:00:00Z","v":809,"vw":54.17},{"c":54.29,"h":54.32,"l":54.24,"n":17,"o":54.32,"t":"2026-09-28T17:15:00Z","v":2171,"vw":54.257378},{"c":54.33,"h":54.33,"l":54.17,"n":17,"o":54.17,"t":"2026-09-28T17:30:00Z","v":2330,"vw":54.286613},{"c":54.17,"h":54.25,"l":54.17,"n":8,"o":54.25,"t":"2026-09-28T17:45:00Z","v":1879,"vw":54.228071},{"c":54.3288,"h":54.3288,"l":54.25,"n":4,"o":54.25,"t":"2026-09-28T18:00:00Z","v":1032,"vw":54.265628},{"c":54.2064,"h":54.255,"l":54.2064,"n":5,"o":54.2164,"t":"2026-09-28T18:15:00Z","v":978,"vw":54.227412},{"c":54.245,"h":54.3096,"l":54.245,"n":6,"o":54.3096,"t":"2026-09-28T18:30:00Z","v":939,"vw":54.299603},{"c":54.26,"h":54.27,"l":54.24,"n":5,"o":54.24,"t":"2026-09-28T18:45:00Z","v":584,"vw":54.249921},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-09-28T19:00:00Z","v":227,"vw":54.25},{"c":54.24,"h":54.24,"l":54.24,"n":1,"o":54.24,"t":"2026-09-28T19:15:00Z","v":325,"vw":54.24},{"c":54.24,"h":54.2807,"l":54.24,"n":8,"o":54.2807,"t":"2026-09-28T19:30:00Z","v":774,"vw":54.249255},{"c":54.2,"h":54.2425,"l":54.18,"n":94,"o":54.2425,"t":"2026-09-28T19:45:00Z","v":14949,"vw":54.181149},{"c":54.0357,"h":54.11,"l":53.99,"n":11,"o":54.11,"t":"2026-09-29T13:30:00Z","v":893,"vw":54.070569},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-09-29T13:45:00Z","v":17992,"vw":54.07},{"c":53.9883,"h":53.9883,"l":53.9883,"n":2,"o":53.9883,"t":"2026-09-29T14:00:00Z","v":111,"vw":53.9883},{"c":53.99,"h":53.99,"l":53.99,"n":3,"o":53.99,"t":"2026-09-29T15:00:00Z","v":227,"vw":53.99},{"c":53.865,"h":53.936,"l":53.865,"n":17,"o":53.936,"t":"2026-09-29T15:30:00Z","v":2024,"vw":53.893683},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-09-29T16:00:00Z","v":124,"vw":53.81},{"c":53.8989,"h":53.8989,"l":53.73,"n":9,"o":53.73,"t":"2026-09-29T16:15:00Z","v":973,"vw":53.826685},{"c":53.76,"h":53.77,"l":53.76,"n":16,"o":53.77,"t":"2026-09-29T16:45:00Z","v":722,"vw":53.763333},{"c":53.805,"h":53.805,"l":53.805,"n":1,"o":53.805,"t":"2026-09-29T17:15:00Z","v":329,"vw":53.805},{"c":53.805,"h":53.805,"l":53.805,"n":1,"o":53.805,"t":"2026-09-29T17:30:00Z","v":123,"vw":53.805},{"c":53.815,"h":53.87,"l":53.815,"n":7,"o":53.815,"t":"2026-09-29T17:45:00Z","v":1603,"vw":53.821619},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-09-29T18:30:00Z","v":6358,"vw":53.85},{"c":53.92,"h":53.92,"l":53.92,"n":5,"o":53.92,"t":"2026-09-29T18:45:00Z","v":681,"vw":53.92},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-09-29T19:15:00Z","v":100,"vw":53.92},{"c":53.7,"h":53.7741,"l":53.7,"n":14,"o":53.74,"t":"2026-09-30T13:30:00Z","v":1504,"vw":53.737138},{"c":53.7085,"h":53.7085,"l":53.5954,"n":4,"o":53.5954,"t":"2026-09-30T13:45:00Z","v":1248,"vw":53.651925},{"c":53.7104,"h":53.8299,"l":53.71,"n":11,"o":53.7158,"t":"2026-09-30T14:15:00Z","v":1319,"vw":53.771007},{"c":53.695,"h":53.695,"l":53.628,"n":3,"o":53.628,"t":"2026-09-30T14:30:00Z","v":800,"vw":53.643681},{"c":53.675,"h":53.71,"l":53.675,"n":5,"o":53.6866,"t":"2026-09-30T15:00:00Z","v":821,"vw":53.696201},{"c":53.5301,"h":53.605,"l":53.5301,"n":25,"o":53.6,"t":"2026-09-30T15:30:00Z","v":2897,"vw":53.590473},{"c":53.51,"h":53.51,"l":53.48,"n":5,"o":53.4968,"t":"2026-09-30T15:45:00Z","v":2225,"vw":53.507417},{"c":53.524,"h":53.6,"l":53.524,"n":3,"o":53.6,"t":"2026-09-30T16:15:00Z","v":1359,"vw":53.593838},{"c":53.5901,"h":53.5901,"l":53.55,"n":4,"o":53.5525,"t":"2026-09-30T16:45:00Z","v":1668,"vw":53.583188},{"c":53.54,"h":53.575,"l":53.54,"n":16,"o":53.575,"t":"2026-09-30T17:00:00Z","v":3366,"vw":53.563562},{"c":53.545,"h":53.545,"l":53.545,"n":1,"o":53.545,"t":"2026-09-30T17:15:00Z","v":515,"vw":53.545},{"c":53.48,"h":53.48,"l":53.47,"n":5,"o":53.47,"t":"2026-09-30T17:30:00Z","v":1295,"vw":53.472498},{"c":53.525,"h":53.525,"l":53.48,"n":12,"o":53.48,"t":"2026-09-30T17:45:00Z","v":2175,"vw":53.490043},{"c":53.46,"h":53.51,"l":53.4,"n":9,"o":53.51,"t":"2026-09-30T18:15:00Z","v":3076,"vw":53.439109},{"c":53.5023,"h":53.5023,"l":53.4,"n":4,"o":53.4,"t":"2026-09-30T19:00:00Z","v":977,"vw":53.448429},{"c":53.42,"h":53.43,"l":53.42,"n":5,"o":53.43,"t":"2026-09-30T19:30:00Z","v":321,"vw":53.423333},{"c":53.411,"h":53.435,"l":53.38,"n":12,"o":53.38,"t":"2026-09-30T19:45:00Z","v":832,"vw":53.402326},{"c":53.131,"h":53.28,"l":53.131,"n":14,"o":53.24,"t":"2026-10-01T13:30:00Z","v":744,"vw":53.213049},{"c":52.99,"h":53.018,"l":52.94,"n":6,"o":52.94,"t":"2026-10-01T13:45:00Z","v":2030,"vw":52.969998},{"c":52.86,"h":52.86,"l":52.86,"n":3,"o":52.86,"t":"2026-10-01T14:00:00Z","v":489,"vw":52.86},{"c":52.74,"h":52.9048,"l":52.74,"n":15,"o":52.9048,"t":"2026-10-01T14:45:00Z","v":1578,"vw":52.763745},{"c":52.79,"h":52.79,"l":52.72,"n":51,"o":52.76,"t":"2026-10-01T15:00:00Z","v":7693,"vw":52.740601},{"c":52.75,"h":52.77,"l":52.75,"n":4,"o":52.77,"t":"2026-10-01T15:15:00Z","v":400,"vw":52.76},{"c":52.775,"h":52.84,"l":52.75,"n":25,"o":52.84,"t":"2026-10-01T15:30:00Z","v":170435,"vw":52.839372},{"c":52.775,"h":52.775,"l":52.7464,"n":3,"o":52.7464,"t":"2026-10-01T15:45:00Z","v":930,"vw":52.756067},{"c":52.78,"h":52.78,"l":52.78,"n":2,"o":52.78,"t":"2026-10-01T16:45:00Z","v":200,"vw":52.78},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-01T17:15:00Z","v":9271,"vw":52.93},{"c":52.935,"h":52.95,"l":52.935,"n":3,"o":52.95,"t":"2026-10-01T17:30:00Z","v":439,"vw":52.939881},{"c":52.9747,"h":52.9747,"l":52.9747,"n":1,"o":52.9747,"t":"2026-10-01T17:45:00Z","v":679,"vw":52.9747},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-10-01T18:15:00Z","v":3190,"vw":52.82},{"c":52.8601,"h":52.8601,"l":52.8601,"n":1,"o":52.8601,"t":"2026-10-01T18:30:00Z","v":101,"vw":52.8601},{"c":52.81,"h":52.81,"l":52.81,"n":4,"o":52.81,"t":"2026-10-01T19:00:00Z","v":400,"vw":52.81},{"c":52.8,"h":52.85,"l":52.8,"n":16,"o":52.85,"t":"2026-10-01T19:45:00Z","v":1187,"vw":52.811037},{"c":55.48,"h":55.48,"l":55.48,"n":2,"o":55.48,"t":"2026-10-02T08:30:00Z","v":468,"vw":55.48},{"c":52.82,"h":53.15,"l":52.8,"n":17,"o":52.8,"t":"2026-10-02T08:45:00Z","v":3540,"vw":52.951428},{"c":53.04,"h":53.05,"l":53.04,"n":4,"o":53.04,"t":"2026-10-02T09:00:00Z","v":400,"vw":53.045},{"c":53.04,"h":53.04,"l":53.04,"n":1,"o":53.04,"t":"2026-10-02T09:15:00Z","v":100,"vw":53.04},{"c":53.11,"h":53.3,"l":53.08,"n":9,"o":53.3,"t":"2026-10-02T13:30:00Z","v":824,"vw":53.172609},{"c":53.28,"h":53.28,"l":53.2692,"n":3,"o":53.2692,"t":"2026-10-02T14:00:00Z","v":394,"vw":53.275105},{"c":53.2969,"h":53.2969,"l":53.245,"n":3,"o":53.245,"t":"2026-10-02T14:15:00Z","v":2916,"vw":53.246819},{"c":53.3361,"h":53.3361,"l":53.3361,"n":1,"o":53.3361,"t":"2026-10-02T14:45:00Z","v":375,"vw":53.3361},{"c":53.085,"h":53.085,"l":53.0776,"n":3,"o":53.0776,"t":"2026-10-02T15:15:00Z","v":265,"vw":53.0813},{"c":53.17,"h":53.24,"l":53.0987,"n":24,"o":53.1515,"t":"2026-10-02T15:30:00Z","v":5507,"vw":53.164326},{"c":53.18,"h":53.18,"l":53.15,"n":23,"o":53.18,"t":"2026-10-02T16:00:00Z","v":2335,"vw":53.167527},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-10-02T16:15:00Z","v":100,"vw":53.19},{"c":53.17,"h":53.17,"l":53.17,"n":1,"o":53.17,"t":"2026-10-02T16:30:00Z","v":293,"vw":53.17},{"c":53.2412,"h":53.2412,"l":53.09,"n":14,"o":53.17,"t":"2026-10-02T16:45:00Z","v":3730,"vw":53.172343},{"c":53.31,"h":53.31,"l":53.2494,"n":6,"o":53.2494,"t":"2026-10-02T17:00:00Z","v":1472,"vw":53.285407},{"c":53.235,"h":53.235,"l":53.235,"n":1,"o":53.235,"t":"2026-10-02T17:15:00Z","v":105,"vw":53.235},{"c":53.205,"h":53.205,"l":53.205,"n":6,"o":53.205,"t":"2026-10-02T17:30:00Z","v":694,"vw":53.205},{"c":53.1756,"h":53.24,"l":53.1756,"n":8,"o":53.24,"t":"2026-10-02T17:45:00Z","v":743,"vw":53.223445},{"c":53.195,"h":53.195,"l":53.195,"n":1,"o":53.195,"t":"2026-10-02T18:00:00Z","v":733,"vw":53.195},{"c":53.28,"h":53.28,"l":53.275,"n":3,"o":53.275,"t":"2026-10-02T19:15:00Z","v":352,"vw":53.278087},{"c":53.2001,"h":53.2001,"l":53.2001,"n":1,"o":53.2001,"t":"2026-10-02T19:30:00Z","v":204,"vw":53.2001},{"c":53.24,"h":53.36,"l":53.24,"n":7,"o":53.36,"t":"2026-10-02T19:45:00Z","v":831,"vw":53.305448},{"c":53.095,"h":53.095,"l":53.072,"n":2,"o":53.072,"t":"2026-10-05T13:45:00Z","v":272,"vw":53.081386},{"c":53.21,"h":53.21,"l":53.21,"n":2,"o":53.21,"t":"2026-10-05T14:15:00Z","v":128,"vw":53.21},{"c":53.2624,"h":53.2624,"l":53.21,"n":6,"o":53.23,"t":"2026-10-05T14:45:00Z","v":500,"vw":53.243344},{"c":53.16,"h":53.2911,"l":53.16,"n":64,"o":53.29,"t":"2026-10-05T15:00:00Z","v":6161,"vw":53.256538},{"c":53.1912,"h":53.1912,"l":53.1912,"n":1,"o":53.1912,"t":"2026-10-05T15:15:00Z","v":543,"vw":53.1912},{"c":53.205,"h":53.205,"l":53.205,"n":1,"o":53.205,"t":"2026-10-05T15:30:00Z","v":1021,"vw":53.205},{"c":53.29,"h":53.33,"l":53.215,"n":21,"o":53.25,"t":"2026-10-05T15:45:00Z","v":2398,"vw":53.249756},{"c":53.26,"h":53.29,"l":53.26,"n":12,"o":53.28,"t":"2026-10-05T16:00:00Z","v":1016,"vw":53.280478},{"c":53.32,"h":53.32,"l":53.2145,"n":6,"o":53.2145,"t":"2026-10-05T16:15:00Z","v":1322,"vw":53.303898},{"c":53.319,"h":53.319,"l":53.22,"n":4,"o":53.22,"t":"2026-10-05T16:30:00Z","v":769,"vw":53.27299},{"c":53.32,"h":53.32,"l":53.32,"n":3,"o":53.32,"t":"2026-10-05T16:45:00Z","v":228,"vw":53.32},{"c":53.32,"h":53.35,"l":53.2712,"n":10,"o":53.2712,"t":"2026-10-05T17:30:00Z","v":1824,"vw":53.30386},{"c":53.3712,"h":53.3712,"l":53.3712,"n":2,"o":53.3712,"t":"2026-10-05T17:45:00Z","v":174,"vw":53.3712},{"c":53.41,"h":53.41,"l":53.41,"n":4,"o":53.41,"t":"2026-10-05T18:00:00Z","v":260,"vw":53.41},{"c":53.375,"h":53.375,"l":53.375,"n":3,"o":53.375,"t":"2026-10-05T18:45:00Z","v":715,"vw":53.375},{"c":53.4195,"h":53.4195,"l":53.4195,"n":1,"o":53.4195,"t":"2026-10-05T19:15:00Z","v":381,"vw":53.4195},{"c":53.59,"h":53.59,"l":53.36,"n":12,"o":53.36,"t":"2026-10-06T08:15:00Z","v":750,"vw":53.44},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-10-06T09:15:00Z","v":101,"vw":53.6},{"c":53.52,"h":53.52,"l":53.52,"n":11,"o":53.52,"t":"2026-10-06T13:30:00Z","v":338,"vw":53.52},{"c":53.55,"h":53.58,"l":53.45,"n":16,"o":53.45,"t":"2026-10-06T13:45:00Z","v":1424,"vw":53.548222},{"c":53.57,"h":53.57,"l":53.57,"n":2,"o":53.57,"t":"2026-10-06T14:30:00Z","v":184,"vw":53.57},{"c":53.53,"h":53.53,"l":53.45,"n":8,"o":53.45,"t":"2026-10-06T14:45:00Z","v":1748,"vw":53.521428},{"c":53.57,"h":53.63,"l":53.5201,"n":5,"o":53.5201,"t":"2026-10-06T15:15:00Z","v":798,"vw":53.57617},{"c":53.635,"h":53.74,"l":53.5975,"n":17,"o":53.6,"t":"2026-10-06T15:30:00Z","v":2268,"vw":53.631569},{"c":53.645,"h":53.645,"l":53.645,"n":1,"o":53.645,"t":"2026-10-06T15:45:00Z","v":100,"vw":53.645},{"c":53.625,"h":53.625,"l":53.625,"n":1,"o":53.625,"t":"2026-10-06T16:00:00Z","v":133,"vw":53.625},{"c":53.52,"h":53.605,"l":53.52,"n":2,"o":53.605,"t":"2026-10-06T16:15:00Z","v":209,"vw":53.56433},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-06T16:30:00Z","v":469,"vw":53.58},{"c":53.535,"h":53.535,"l":53.44,"n":2,"o":53.44,"t":"2026-10-06T16:45:00Z","v":354,"vw":53.4875},{"c":53.52,"h":53.52,"l":53.52,"n":1,"o":53.52,"t":"2026-10-06T17:15:00Z","v":1096,"vw":53.52},{"c":53.4964,"h":53.4964,"l":53.4964,"n":1,"o":53.4964,"t":"2026-10-06T17:30:00Z","v":297,"vw":53.4964},{"c":53.5054,"h":53.5163,"l":53.44,"n":9,"o":53.44,"t":"2026-10-06T18:15:00Z","v":3764,"vw":53.476145},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-10-06T18:30:00Z","v":413,"vw":53.39},{"c":53.515,"h":53.62,"l":53.515,"n":2,"o":53.62,"t":"2026-10-06T18:45:00Z","v":427,"vw":53.56418},{"c":53.4313,"h":53.4337,"l":53.4313,"n":5,"o":53.4337,"t":"2026-10-06T19:00:00Z","v":1470,"vw":53.432439},{"c":53.37,"h":53.43,"l":53.37,"n":13,"o":53.41,"t":"2026-10-06T19:45:00Z","v":666,"vw":53.413817},{"c":52.88,"h":52.88,"l":52.88,"n":3,"o":52.88,"t":"2026-10-07T13:30:00Z","v":366,"vw":52.88},{"c":52.955,"h":52.9856,"l":52.925,"n":5,"o":52.9856,"t":"2026-10-07T13:45:00Z","v":2782,"vw":52.966947},{"c":52.997,"h":52.997,"l":52.95,"n":2,"o":52.95,"t":"2026-10-07T14:00:00Z","v":465,"vw":52.964959},{"c":52.9628,"h":52.9628,"l":52.9628,"n":2,"o":52.9628,"t":"2026-10-07T14:15:00Z","v":473,"vw":52.9628},{"c":52.8901,"h":52.8901,"l":52.8901,"n":2,"o":52.8901,"t":"2026-10-07T14:30:00Z","v":343,"vw":52.8901},{"c":53.075,"h":53.075,"l":52.9597,"n":7,"o":52.9597,"t":"2026-10-07T15:00:00Z","v":980,"vw":52.994272},{"c":52.89,"h":53,"l":52.89,"n":3,"o":53,"t":"2026-10-07T15:15:00Z","v":511,"vw":52.923947},{"c":53,"h":53.1541,"l":53,"n":23,"o":53.055,"t":"2026-10-07T15:30:00Z","v":3813,"vw":53.066311},{"c":53.04,"h":53.095,"l":53.04,"n":6,"o":53.085,"t":"2026-10-07T15:45:00Z","v":773,"vw":53.080253},{"c":53.135,"h":53.135,"l":53.135,"n":4,"o":53.135,"t":"2026-10-07T16:15:00Z","v":485,"vw":53.135},{"c":53.05,"h":53.2056,"l":53.05,"n":3,"o":53.2056,"t":"2026-10-07T16:30:00Z","v":217,"vw":53.131505},{"c":53.115,"h":53.115,"l":53.0401,"n":2,"o":53.0401,"t":"2026-10-07T16:45:00Z","v":208,"vw":53.07755},{"c":53.165,"h":53.165,"l":53.1,"n":3,"o":53.165,"t":"2026-10-07T17:00:00Z","v":369,"vw":53.147385},{"c":53.07,"h":53.07,"l":53.07,"n":2,"o":53.07,"t":"2026-10-07T17:45:00Z","v":119,"vw":53.07},{"c":53.07,"h":53.13,"l":53.07,"n":4,"o":53.0768,"t":"2026-10-07T18:00:00Z","v":626,"vw":53.095364},{"c":53.03,"h":53.2,"l":53.03,"n":9,"o":53.2,"t":"2026-10-07T18:15:00Z","v":965,"vw":53.093447},{"c":53.15,"h":53.15,"l":53.13,"n":11,"o":53.13,"t":"2026-10-07T18:30:00Z","v":667,"vw":53.137743},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-07T18:45:00Z","v":200,"vw":53.05},{"c":53.04,"h":53.0573,"l":53.04,"n":6,"o":53.0573,"t":"2026-10-07T19:00:00Z","v":516,"vw":53.047768},{"c":53.04,"h":53.06,"l":53.04,"n":18,"o":53.05,"t":"2026-10-07T19:45:00Z","v":2229,"vw":53.041977},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-10-08T13:30:00Z","v":178,"vw":52.9},{"c":52.915,"h":52.915,"l":52.915,"n":3,"o":52.915,"t":"2026-10-08T13:45:00Z","v":314,"vw":52.915},{"c":52.85,"h":52.85,"l":52.85,"n":5,"o":52.85,"t":"2026-10-08T14:00:00Z","v":191,"vw":52.85},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-08T14:15:00Z","v":125,"vw":52.93},{"c":52.6801,"h":52.6801,"l":52.6801,"n":1,"o":52.6801,"t":"2026-10-08T15:00:00Z","v":122,"vw":52.6801},{"c":52.66,"h":52.7311,"l":52.56,"n":20,"o":52.66,"t":"2026-10-08T15:15:00Z","v":2924,"vw":52.605852},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-08T15:30:00Z","v":294,"vw":52.6},{"c":52.605,"h":52.605,"l":52.545,"n":9,"o":52.545,"t":"2026-10-08T15:45:00Z","v":1848,"vw":52.598239},{"c":52.72,"h":52.73,"l":52.62,"n":10,"o":52.62,"t":"2026-10-08T16:15:00Z","v":506,"vw":52.69},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-10-08T17:00:00Z","v":122,"vw":52.69},{"c":52.83,"h":52.835,"l":52.74,"n":3,"o":52.74,"t":"2026-10-08T17:30:00Z","v":931,"vw":52.801396},{"c":52.84,"h":52.84,"l":52.84,"n":3,"o":52.84,"t":"2026-10-08T17:45:00Z","v":368,"vw":52.84},{"c":52.82,"h":52.8797,"l":52.82,"n":13,"o":52.835,"t":"2026-10-08T18:30:00Z","v":1203,"vw":52.842826},{"c":52.8214,"h":52.8214,"l":52.8214,"n":2,"o":52.8214,"t":"2026-10-08T18:45:00Z","v":229,"vw":52.8214},{"c":52.865,"h":52.87,"l":52.865,"n":2,"o":52.87,"t":"2026-10-08T19:00:00Z","v":281,"vw":52.86742},{"c":52.885,"h":52.885,"l":52.885,"n":2,"o":52.885,"t":"2026-10-08T19:15:00Z","v":200,"vw":52.885},{"c":52.86,"h":52.86,"l":52.86,"n":3,"o":52.86,"t":"2026-10-08T19:30:00Z","v":200,"vw":52.86},{"c":52.88,"h":52.88,"l":52.8,"n":4,"o":52.88,"t":"2026-10-08T19:45:00Z","v":355,"vw":52.853333},{"c":52.96,"h":52.96,"l":52.89,"n":14,"o":52.89,"t":"2026-10-09T08:45:00Z","v":3230,"vw":52.924375},{"c":53.2,"h":53.2,"l":53.04,"n":3,"o":53.04,"t":"2026-10-09T13:30:00Z","v":1001,"vw":53.056},{"c":53.16,"h":53.23,"l":53.16,"n":5,"o":53.23,"t":"2026-10-09T13:45:00Z","v":2020,"vw":53.167284},{"c":53.0617,"h":53.0617,"l":53.0617,"n":2,"o":53.0617,"t":"2026-10-09T14:15:00Z","v":339,"vw":53.0617},{"c":53.095,"h":53.095,"l":53.095,"n":1,"o":53.095,"t":"2026-10-09T14:30:00Z","v":252,"vw":53.095},{"c":53.1093,"h":53.1093,"l":53.0936,"n":4,"o":53.0936,"t":"2026-10-09T15:15:00Z","v":513,"vw":53.103456},{"c":53.09,"h":53.1685,"l":53.08,"n":65,"o":53.1367,"t":"2026-10-09T15:30:00Z","v":5931,"vw":53.150501},{"c":53.13,"h":53.13,"l":53.13,"n":12,"o":53.13,"t":"2026-10-09T15:45:00Z","v":394,"vw":53.13},{"c":53.115,"h":53.115,"l":53.115,"n":1,"o":53.115,"t":"2026-10-09T16:00:00Z","v":119,"vw":53.115},{"c":53.15,"h":53.15,"l":53.15,"n":2,"o":53.15,"t":"2026-10-09T16:45:00Z","v":111,"vw":53.15},{"c":53.15,"h":53.15,"l":53.15,"n":5,"o":53.15,"t":"2026-10-09T17:15:00Z","v":293,"vw":53.15},{"c":53.18,"h":53.18,"l":53.18,"n":1,"o":53.18,"t":"2026-10-09T17:30:00Z","v":252,"vw":53.18},{"c":53.18,"h":53.18,"l":53.18,"n":3,"o":53.18,"t":"2026-10-09T17:45:00Z","v":121,"vw":53.18},{"c":53.19,"h":53.19,"l":53.1098,"n":15,"o":53.1098,"t":"2026-10-09T18:45:00Z","v":1509,"vw":53.144063},{"c":53.3,"h":53.3,"l":53.205,"n":2,"o":53.205,"t":"2026-10-09T19:00:00Z","v":914,"vw":53.27994},{"c":53.23,"h":53.32,"l":53.18,"n":23,"o":53.23,"t":"2026-10-09T19:45:00Z","v":1626,"vw":53.229399},{"c":53.23,"h":53.23,"l":53.23,"n":2,"o":53.23,"t":"2026-10-12T13:00:00Z","v":300,"vw":53.23},{"c":53.32,"h":53.45,"l":53.32,"n":9,"o":53.45,"t":"2026-10-12T13:30:00Z","v":2275,"vw":53.43488},{"c":53.325,"h":53.325,"l":53.325,"n":3,"o":53.325,"t":"2026-10-12T13:45:00Z","v":492,"vw":53.325},{"c":53.4291,"h":53.4291,"l":53.4291,"n":2,"o":53.4291,"t":"2026-10-12T14:00:00Z","v":116,"vw":53.4291},{"c":53.395,"h":53.395,"l":53.395,"n":1,"o":53.395,"t":"2026-10-12T14:15:00Z","v":250,"vw":53.395},{"c":53.385,"h":53.385,"l":53.385,"n":3,"o":53.385,"t":"2026-10-12T14:30:00Z","v":366,"vw":53.385},{"c":53.365,"h":53.4192,"l":53.365,"n":2,"o":53.4192,"t":"2026-10-12T14:45:00Z","v":1269,"vw":53.413391},{"c":53.4181,"h":53.4181,"l":53.4181,"n":3,"o":53.4181,"t":"2026-10-12T15:00:00Z","v":194,"vw":53.4181},{"c":53.42,"h":53.43,"l":53.365,"n":30,"o":53.365,"t":"2026-10-12T15:30:00Z","v":3574,"vw":53.406147},{"c":53.3401,"h":53.45,"l":53.3401,"n":6,"o":53.44,"t":"2026-10-12T15:45:00Z","v":828,"vw":53.405893},{"c":53.4,"h":53.4,"l":53.3401,"n":3,"o":53.3401,"t":"2026-10-12T16:15:00Z","v":537,"vw":53.362409},{"c":53.34,"h":53.35,"l":53.34,"n":3,"o":53.35,"t":"2026-10-12T17:00:00Z","v":370,"vw":53.343459},{"c":53.27,"h":53.27,"l":53.27,"n":1,"o":53.27,"t":"2026-10-12T17:15:00Z","v":266,"vw":53.27},{"c":53.34,"h":53.34,"l":53.34,"n":1,"o":53.34,"t":"2026-10-12T17:30:00Z","v":110,"vw":53.34},{"c":53.4,"h":53.4,"l":53.4,"n":4,"o":53.4,"t":"2026-10-12T18:00:00Z","v":279,"vw":53.4},{"c":53.34,"h":53.34,"l":53.34,"n":1,"o":53.34,"t":"2026-10-12T18:15:00Z","v":332,"vw":53.34},{"c":53.36,"h":53.36,"l":53.36,"n":11,"o":53.36,"t":"2026-10-12T19:15:00Z","v":286,"vw":53.36},{"c":53.355,"h":53.355,"l":53.355,"n":3,"o":53.355,"t":"2026-10-12T19:30:00Z","v":1781,"vw":53.355},{"c":53.29,"h":53.32,"l":53.29,"n":22,"o":53.29,"t":"2026-10-12T19:45:00Z","v":847,"vw":53.306667},{"c":53.37,"h":53.37,"l":53.37,"n":4,"o":53.37,"t":"2026-10-12T20:00:00Z","v":175,"vw":53.37},{"c":53.5,"h":53.5,"l":53.37,"n":3,"o":53.37,"t":"2026-10-13T08:00:00Z","v":210,"vw":53.435},{"c":53.495,"h":53.554,"l":53.495,"n":4,"o":53.554,"t":"2026-10-13T13:45:00Z","v":1083,"vw":53.504052},{"c":53.36,"h":53.36,"l":53.36,"n":8,"o":53.36,"t":"2026-10-13T14:00:00Z","v":947,"vw":53.36},{"c":53.31,"h":53.31,"l":53.31,"n":2,"o":53.31,"t":"2026-10-13T14:30:00Z","v":120,"vw":53.31},{"c":53.33,"h":53.375,"l":53.33,"n":29,"o":53.33,"t":"2026-10-13T15:30:00Z","v":2273,"vw":53.353247},{"c":53.27,"h":53.33,"l":53.27,"n":5,"o":53.33,"t":"2026-10-13T15:45:00Z","v":424,"vw":53.308333},{"c":53.2964,"h":53.2964,"l":53.2964,"n":1,"o":53.2964,"t":"2026-10-13T16:15:00Z","v":125,"vw":53.2964},{"c":53.345,"h":53.345,"l":53.345,"n":2,"o":53.345,"t":"2026-10-13T16:45:00Z","v":600,"vw":53.345},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-13T17:15:00Z","v":200,"vw":53.29},{"c":53.3,"h":53.3799,"l":53.3,"n":3,"o":53.3799,"t":"2026-10-13T17:30:00Z","v":715,"vw":53.345216},{"c":53.365,"h":53.365,"l":53.365,"n":2,"o":53.365,"t":"2026-10-13T18:00:00Z","v":474,"vw":53.365},{"c":53.355,"h":53.355,"l":53.355,"n":1,"o":53.355,"t":"2026-10-13T18:15:00Z","v":100,"vw":53.355},{"c":53.365,"h":53.365,"l":53.3108,"n":3,"o":53.3108,"t":"2026-10-13T18:45:00Z","v":1208,"vw":53.315657},{"c":53.43,"h":53.43,"l":53.43,"n":3,"o":53.43,"t":"2026-10-13T19:00:00Z","v":204,"vw":53.43},{"c":53.42,"h":53.42,"l":53.42,"n":2,"o":53.42,"t":"2026-10-13T19:15:00Z","v":200,"vw":53.42},{"c":53.43,"h":53.43,"l":53.43,"n":1,"o":53.43,"t":"2026-10-13T19:30:00Z","v":639,"vw":53.43},{"c":53.35,"h":53.41,"l":53.35,"n":9,"o":53.38,"t":"2026-10-13T19:45:00Z","v":833,"vw":53.379619},{"c":53.44,"h":53.45,"l":53.35,"n":17,"o":53.35,"t":"2026-10-14T09:00:00Z","v":2330,"vw":53.392155},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-10-14T10:45:00Z","v":100,"vw":53.39},{"c":53.5,"h":53.5,"l":53.5,"n":4,"o":53.5,"t":"2026-10-14T13:30:00Z","v":1890,"vw":53.5},{"c":53.64,"h":53.64,"l":53.55,"n":3,"o":53.55,"t":"2026-10-14T13:45:00Z","v":2635,"vw":53.634743},{"c":53.545,"h":53.545,"l":53.545,"n":2,"o":53.545,"t":"2026-10-14T14:00:00Z","v":537,"vw":53.545},{"c":53.545,"h":53.545,"l":53.545,"n":1,"o":53.545,"t":"2026-10-14T14:15:00Z","v":279,"vw":53.545},{"c":53.56,"h":53.56,"l":53.49,"n":4,"o":53.49,"t":"2026-10-14T14:30:00Z","v":693,"vw":53.509042},{"c":53.48,"h":53.55,"l":53.48,"n":16,"o":53.55,"t":"2026-10-14T15:00:00Z","v":1282,"vw":53.532581},{"c":53.605,"h":53.605,"l":53.605,"n":3,"o":53.605,"t":"2026-10-14T15:15:00Z","v":260,"vw":53.605},{"c":53.585,"h":53.585,"l":53.585,"n":1,"o":53.585,"t":"2026-10-14T15:45:00Z","v":450,"vw":53.585},{"c":53.5216,"h":53.5216,"l":53.52,"n":6,"o":53.52,"t":"2026-10-14T16:30:00Z","v":2861,"vw":53.521486},{"c":53.5488,"h":53.5488,"l":53.515,"n":5,"o":53.515,"t":"2026-10-14T17:15:00Z","v":580,"vw":53.531803},{"c":53.42,"h":53.42,"l":53.42,"n":2,"o":53.42,"t":"2026-10-14T18:00:00Z","v":529,"vw":53.42},{"c":53.51,"h":53.51,"l":53.41,"n":6,"o":53.41,"t":"2026-10-14T18:30:00Z","v":1000,"vw":53.454444},{"c":53.4,"h":53.4,"l":53.39,"n":4,"o":53.39,"t":"2026-10-14T19:00:00Z","v":399,"vw":53.396667},{"c":53.4181,"h":53.4998,"l":53.41,"n":7,"o":53.4998,"t":"2026-10-14T19:15:00Z","v":2514,"vw":53.477799},{"c":53.44,"h":53.54,"l":53.43,"n":5,"o":53.488,"t":"2026-10-14T19:30:00Z","v":1240,"vw":53.47415},{"c":53.45,"h":53.49,"l":53.45,"n":7,"o":53.49,"t":"2026-10-14T19:45:00Z","v":2502,"vw":53.488383},{"c":53.53,"h":53.53,"l":53.53,"n":3,"o":53.53,"t":"2026-10-14T20:00:00Z","v":157,"vw":53.53},{"c":53.594,"h":53.594,"l":53.37,"n":7,"o":53.37,"t":"2026-10-15T13:30:00Z","v":424,"vw":53.499447},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-15T14:00:00Z","v":127,"vw":53.54},{"c":53.545,"h":53.5756,"l":53.53,"n":14,"o":53.53,"t":"2026-10-15T14:15:00Z","v":974,"vw":53.546307},{"c":53.655,"h":53.655,"l":53.655,"n":2,"o":53.655,"t":"2026-10-15T14:45:00Z","v":568,"vw":53.655},{"c":53.8241,"h":53.8241,"l":53.785,"n":7,"o":53.785,"t":"2026-10-15T15:00:00Z","v":768,"vw":53.804437},{"c":53.73,"h":53.73,"l":53.73,"n":1,"o":53.73,"t":"2026-10-15T15:15:00Z","v":100,"vw":53.73},{"c":53.84,"h":53.84,"l":53.79,"n":4,"o":53.79,"t":"2026-10-15T15:30:00Z","v":215,"vw":53.816415},{"c":53.82,"h":53.839,"l":53.7256,"n":15,"o":53.7256,"t":"2026-10-15T15:45:00Z","v":2119,"vw":53.761182},{"c":53.72,"h":53.72,"l":53.72,"n":3,"o":53.72,"t":"2026-10-15T16:00:00Z","v":129,"vw":53.72},{"c":53.7881,"h":53.7881,"l":53.7881,"n":2,"o":53.7881,"t":"2026-10-15T16:30:00Z","v":521,"vw":53.7881},{"c":53.72,"h":53.72,"l":53.6555,"n":2,"o":53.6555,"t":"2026-10-15T16:45:00Z","v":932,"vw":53.690103},{"c":53.725,"h":53.725,"l":53.725,"n":1,"o":53.725,"t":"2026-10-15T17:15:00Z","v":269,"vw":53.725},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-15T17:45:00Z","v":305,"vw":53.78},{"c":53.82,"h":53.82,"l":53.82,"n":7,"o":53.82,"t":"2026-10-15T19:30:00Z","v":134,"vw":53.82},{"c":54.08,"h":54.08,"l":54.08,"n":8,"o":54.08,"t":"2026-10-16T13:30:00Z","v":1166,"vw":54.08},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-16T14:15:00Z","v":2259,"vw":54.12},{"c":54.105,"h":54.105,"l":53.99,"n":13,"o":54.08,"t":"2026-10-16T14:30:00Z","v":10137,"vw":54.088902},{"c":54.15,"h":54.15,"l":54.07,"n":18,"o":54.07,"t":"2026-10-16T14:45:00Z","v":3000,"vw":54.117491},{"c":54.115,"h":54.115,"l":54.1141,"n":5,"o":54.115,"t":"2026-10-16T15:00:00Z","v":1144,"vw":54.114921},{"c":54.045,"h":54.105,"l":54.045,"n":43,"o":54.09,"t":"2026-10-16T15:15:00Z","v":5800,"vw":54.088707},{"c":54.11,"h":54.14,"l":53.9812,"n":30,"o":54.04,"t":"2026-10-16T15:30:00Z","v":3205,"vw":54.100891},{"c":54.06,"h":54.1388,"l":54.045,"n":10,"o":54.045,"t":"2026-10-16T15:45:00Z","v":725,"vw":54.103262},{"c":54,"h":54,"l":53.925,"n":8,"o":53.925,"t":"2026-10-16T16:00:00Z","v":766,"vw":53.973005},{"c":53.92,"h":53.9993,"l":53.87,"n":24,"o":53.99,"t":"2026-10-16T16:15:00Z","v":2611,"vw":53.961357},{"c":53.905,"h":53.905,"l":53.905,"n":1,"o":53.905,"t":"2026-10-16T16:30:00Z","v":115,"vw":53.905},{"c":53.83,"h":53.905,"l":53.83,"n":5,"o":53.905,"t":"2026-10-16T16:45:00Z","v":960,"vw":53.896506},{"c":53.785,"h":53.785,"l":53.785,"n":1,"o":53.785,"t":"2026-10-16T17:00:00Z","v":111,"vw":53.785},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-16T17:15:00Z","v":258,"vw":53.77},{"c":53.81,"h":53.81,"l":53.7893,"n":4,"o":53.7893,"t":"2026-10-16T17:30:00Z","v":560,"vw":53.793233},{"c":53.815,"h":53.815,"l":53.75,"n":3,"o":53.7902,"t":"2026-10-16T17:45:00Z","v":670,"vw":53.784707},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-10-16T18:15:00Z","v":1000,"vw":53.72},{"c":53.715,"h":53.715,"l":53.715,"n":4,"o":53.715,"t":"2026-10-16T18:30:00Z","v":253,"vw":53.715},{"c":53.715,"h":53.715,"l":53.715,"n":3,"o":53.715,"t":"2026-10-16T18:45:00Z","v":266,"vw":53.715},{"c":53.6198,"h":53.67,"l":53.6198,"n":5,"o":53.655,"t":"2026-10-16T19:00:00Z","v":5262,"vw":53.667925},{"c":53.705,"h":53.79,"l":53.705,"n":7,"o":53.79,"t":"2026-10-16T19:15:00Z","v":3934,"vw":53.739486},{"c":53.8,"h":53.8,"l":53.785,"n":11,"o":53.785,"t":"2026-10-16T19:45:00Z","v":629,"vw":53.797006},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-10-19T13:45:00Z","v":131,"vw":53.5},{"c":53.52,"h":53.559,"l":53.455,"n":12,"o":53.559,"t":"2026-10-19T14:00:00Z","v":5023,"vw":53.488328},{"c":53.525,"h":53.525,"l":53.525,"n":4,"o":53.525,"t":"2026-10-19T14:15:00Z","v":380,"vw":53.525},{"c":53.48,"h":53.555,"l":53.45,"n":15,"o":53.525,"t":"2026-10-19T14:30:00Z","v":1313,"vw":53.51625},{"c":53.455,"h":53.4701,"l":53.435,"n":6,"o":53.4701,"t":"2026-10-19T14:45:00Z","v":1051,"vw":53.451934},{"c":53.445,"h":53.445,"l":53.44,"n":14,"o":53.44,"t":"2026-10-19T15:00:00Z","v":1400,"vw":53.443929},{"c":53.585,"h":53.585,"l":53.455,"n":4,"o":53.455,"t":"2026-10-19T15:15:00Z","v":426,"vw":53.493571},{"c":53.61,"h":53.71,"l":53.61,"n":14,"o":53.61,"t":"2026-10-19T15:30:00Z","v":1346,"vw":53.645991},{"c":53.53,"h":53.59,"l":53.53,"n":5,"o":53.59,"t":"2026-10-19T16:00:00Z","v":383,"vw":53.57},{"c":53.475,"h":53.475,"l":53.475,"n":1,"o":53.475,"t":"2026-10-19T16:45:00Z","v":130,"vw":53.475},{"c":53.42,"h":53.42,"l":53.42,"n":3,"o":53.42,"t":"2026-10-19T17:00:00Z","v":271,"vw":53.42},{"c":53.39,"h":53.47,"l":53.37,"n":61,"o":53.37,"t":"2026-10-19T17:15:00Z","v":7729,"vw":53.436306},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-10-19T17:30:00Z","v":100,"vw":53.39},{"c":53.3329,"h":53.3329,"l":53.3329,"n":3,"o":53.3329,"t":"2026-10-19T18:15:00Z","v":216,"vw":53.3329},{"c":53.41,"h":53.41,"l":53.41,"n":4,"o":53.41,"t":"2026-10-19T18:30:00Z","v":429,"vw":53.41},{"c":53.46,"h":53.46,"l":53.46,"n":3,"o":53.46,"t":"2026-10-19T18:45:00Z","v":295,"vw":53.46},{"c":53.36,"h":53.36,"l":53.36,"n":1,"o":53.36,"t":"2026-10-19T19:15:00Z","v":100,"vw":53.36},{"c":53.44,"h":53.44,"l":53.41,"n":6,"o":53.41,"t":"2026-10-19T19:30:00Z","v":403,"vw":53.430822},{"c":53.28,"h":53.28,"l":53.28,"n":5,"o":53.28,"t":"2026-10-19T19:45:00Z","v":320,"vw":53.28},{"c":53.28,"h":53.28,"l":53.28,"n":3,"o":53.28,"t":"2026-10-19T20:00:00Z","v":106,"vw":53.28},{"c":53.26,"h":53.26,"l":53.22,"n":5,"o":53.22,"t":"2026-10-20T13:30:00Z","v":499,"vw":53.245235},{"c":53.26,"h":53.335,"l":53.26,"n":3,"o":53.335,"t":"2026-10-20T13:45:00Z","v":437,"vw":53.301827},{"c":53.45,"h":53.45,"l":53.43,"n":3,"o":53.43,"t":"2026-10-20T14:00:00Z","v":304,"vw":53.443158},{"c":53.45,"h":53.45,"l":53.45,"n":4,"o":53.45,"t":"2026-10-20T14:15:00Z","v":332,"vw":53.45},{"c":53.6311,"h":53.6311,"l":53.6311,"n":1,"o":53.6311,"t":"2026-10-20T14:30:00Z","v":101,"vw":53.6311},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-20T14:45:00Z","v":177,"vw":53.78},{"c":53.53,"h":53.675,"l":53.53,"n":16,"o":53.675,"t":"2026-10-20T15:00:00Z","v":1359,"vw":53.634251},{"c":53.56,"h":53.56,"l":53.56,"n":2,"o":53.56,"t":"2026-10-20T15:15:00Z","v":103,"vw":53.56},{"c":53.545,"h":53.545,"l":53.545,"n":1,"o":53.545,"t":"2026-10-20T15:30:00Z","v":140,"vw":53.545},{"c":53.51,"h":53.6408,"l":53.51,"n":23,"o":53.6408,"t":"2026-10-20T15:45:00Z","v":2069,"vw":53.571947},{"c":53.5971,"h":53.5971,"l":53.5971,"n":1,"o":53.5971,"t":"2026-10-20T16:00:00Z","v":300,"vw":53.5971},{"c":53.67,"h":53.67,"l":53.67,"n":2,"o":53.67,"t":"2026-10-20T16:30:00Z","v":200,"vw":53.67},{"c":53.655,"h":53.655,"l":53.655,"n":2,"o":53.655,"t":"2026-10-20T16:45:00Z","v":481,"vw":53.655},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-10-20T17:00:00Z","v":253,"vw":53.72},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-10-20T17:15:00Z","v":378,"vw":53.655},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-10-20T17:30:00Z","v":175,"vw":53.73},{"c":53.69,"h":53.69,"l":53.69,"n":2,"o":53.69,"t":"2026-10-20T18:00:00Z","v":376,"vw":53.69},{"c":53.63,"h":53.64,"l":53.63,"n":3,"o":53.64,"t":"2026-10-20T18:30:00Z","v":220,"vw":53.635},{"c":53.65,"h":53.66,"l":53.65,"n":2,"o":53.66,"t":"2026-10-20T18:45:00Z","v":300,"vw":53.656667},{"c":53.65,"h":53.66,"l":53.65,"n":3,"o":53.66,"t":"2026-10-20T19:00:00Z","v":300,"vw":53.655},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-10-20T19:15:00Z","v":849,"vw":53.65},{"c":53.645,"h":53.65,"l":53.61,"n":8,"o":53.61,"t":"2026-10-20T19:30:00Z","v":1155,"vw":53.632857},{"c":53.61,"h":53.74,"l":53.61,"n":22,"o":53.74,"t":"2026-10-20T19:45:00Z","v":2384,"vw":53.67284},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-21T11:15:00Z","v":100,"vw":53.62},{"c":53.62,"h":53.67,"l":53.62,"n":8,"o":53.62,"t":"2026-10-21T11:45:00Z","v":801,"vw":53.62625},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-21T12:00:00Z","v":500,"vw":53.7},{"c":53.8882,"h":54.02,"l":53.8,"n":13,"o":53.8,"t":"2026-10-21T13:30:00Z","v":1877,"vw":53.887129},{"c":53.975,"h":54.0215,"l":53.8801,"n":10,"o":53.8801,"t":"2026-10-21T13:45:00Z","v":3957,"vw":53.971929},{"c":53.94,"h":53.94,"l":53.93,"n":5,"o":53.94,"t":"2026-10-21T14:15:00Z","v":500,"vw":53.938},{"c":53.96,"h":53.96,"l":53.96,"n":3,"o":53.96,"t":"2026-10-21T14:30:00Z","v":310,"vw":53.96},{"c":53.935,"h":53.935,"l":53.92,"n":10,"o":53.92,"t":"2026-10-21T14:45:00Z","v":884,"vw":53.928571},{"c":53.97,"h":53.97,"l":53.94,"n":14,"o":53.94,"t":"2026-10-21T15:15:00Z","v":1041,"vw":53.959355},{"c":53.955,"h":54,"l":53.955,"n":6,"o":53.98,"t":"2026-10-21T15:30:00Z","v":702,"vw":53.977907},{"c":54,"h":54.05,"l":54,"n":6,"o":54,"t":"2026-10-21T15:45:00Z","v":1102,"vw":54.007617},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-10-21T16:00:00Z","v":200,"vw":53.99},{"c":53.99,"h":54.0499,"l":53.94,"n":29,"o":54.0499,"t":"2026-10-21T16:15:00Z","v":4249,"vw":54.005199},{"c":53.93,"h":53.98,"l":53.93,"n":30,"o":53.98,"t":"2026-10-21T16:30:00Z","v":2556,"vw":53.975909},{"c":53.94,"h":54.0297,"l":53.94,"n":12,"o":53.97,"t":"2026-10-21T16:45:00Z","v":709,"vw":53.984364},{"c":53.97,"h":53.97,"l":53.91,"n":3,"o":53.91,"t":"2026-10-21T17:00:00Z","v":1204,"vw":53.961724},{"c":53.97,"h":53.97,"l":53.97,"n":3,"o":53.97,"t":"2026-10-21T17:30:00Z","v":124,"vw":53.97},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-21T17:45:00Z","v":200,"vw":53.97},{"c":53.96,"h":53.96,"l":53.96,"n":4,"o":53.96,"t":"2026-10-21T18:15:00Z","v":363,"vw":53.96},{"c":53.96,"h":53.96,"l":53.96,"n":2,"o":53.96,"t":"2026-10-21T18:30:00Z","v":101,"vw":53.96},{"c":53.88,"h":53.97,"l":53.88,"n":22,"o":53.97,"t":"2026-10-21T18:45:00Z","v":1925,"vw":53.923309},{"c":53.77,"h":53.79,"l":53.77,"n":8,"o":53.77,"t":"2026-10-21T19:00:00Z","v":599,"vw":53.779617},{"c":53.8889,"h":53.8889,"l":53.8889,"n":1,"o":53.8889,"t":"2026-10-21T19:15:00Z","v":188,"vw":53.8889},{"c":53.92,"h":53.93,"l":53.9,"n":5,"o":53.9,"t":"2026-10-21T19:45:00Z","v":1416,"vw":53.908},{"c":53.685,"h":53.685,"l":53.24,"n":8,"o":53.24,"t":"2026-10-22T13:30:00Z","v":508,"vw":53.340193},{"c":53.695,"h":53.77,"l":53.685,"n":10,"o":53.685,"t":"2026-10-22T13:45:00Z","v":1930,"vw":53.696301},{"c":53.64,"h":53.64,"l":53.64,"n":1,"o":53.64,"t":"2026-10-22T14:00:00Z","v":220,"vw":53.64},{"c":53.465,"h":53.5385,"l":53.465,"n":6,"o":53.5385,"t":"2026-10-22T15:00:00Z","v":612,"vw":53.481531},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-22T15:15:00Z","v":1017,"vw":53.46},{"c":53.46,"h":53.5186,"l":53.46,"n":25,"o":53.46,"t":"2026-10-22T15:30:00Z","v":3906,"vw":53.503824},{"c":53.515,"h":53.515,"l":53.515,"n":1,"o":53.515,"t":"2026-10-22T15:45:00Z","v":244,"vw":53.515},{"c":53.53,"h":53.53,"l":53.53,"n":2,"o":53.53,"t":"2026-10-22T16:00:00Z","v":248,"vw":53.53},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-22T16:15:00Z","v":204,"vw":53.54},{"c":53.52,"h":53.53,"l":53.52,"n":3,"o":53.53,"t":"2026-10-22T16:30:00Z","v":202,"vw":53.525},{"c":53.49,"h":53.5101,"l":53.47,"n":9,"o":53.5101,"t":"2026-10-22T16:45:00Z","v":557,"vw":53.48602},{"c":53.51,"h":53.51,"l":53.51,"n":2,"o":53.51,"t":"2026-10-22T17:00:00Z","v":627,"vw":53.51},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-22T17:15:00Z","v":200,"vw":53.51},{"c":53.54,"h":53.56,"l":53.54,"n":2,"o":53.56,"t":"2026-10-22T17:30:00Z","v":374,"vw":53.545348},{"c":53.52,"h":53.52,"l":53.52,"n":2,"o":53.52,"t":"2026-10-22T17:45:00Z","v":129,"vw":53.52},{"c":53.46,"h":53.5,"l":53.46,"n":5,"o":53.47,"t":"2026-10-22T18:30:00Z","v":4148,"vw":53.497396},{"c":53.5,"h":53.5,"l":53.5,"n":18,"o":53.5,"t":"2026-10-22T18:45:00Z","v":2586,"vw":53.5},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-22T19:00:00Z","v":133,"vw":53.44},{"c":53.47,"h":53.47,"l":53.47,"n":3,"o":53.47,"t":"2026-10-22T19:30:00Z","v":831,"vw":53.47},{"c":53.53,"h":53.53,"l":53.52,"n":4,"o":53.52,"t":"2026-10-22T19:45:00Z","v":206,"vw":53.525}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":60.10363510419671,"iv":0.44165669141909275,"gamma":0.04216139873529898,"theta":-0.03347437081851316,"vega":0.042124563615059125,"rho":0.007608893564954545,"breakevenPct":13.5879602170684},{"delta":0.25,"premium":0.7,"strike":57.42630766485896,"iv":0.32756086098819515,"gamma":0.06484144636431552,"theta":-0.028644952956936375,"vega":0.04778187357774216,"rho":0.009552525369082887,"breakevenPct":8.586414468258843},{"delta":0.3,"premium":0.7251573546909303,"strike":55.99790193745426,"iv":0.2630398613940726,"gamma":0.08784648955667489,"theta":-0.025745824228530206,"vega":0.052318653962565714,"rho":0.011472862943719561,"breakevenPct":5.96499027114738},{"delta":0.35,"premium":0.7836271659136209,"strike":55.21830445448506,"iv":0.23018821508013432,"gamma":0.1074404274894631,"theta":-0.024343886611453383,"vega":0.0555926886082226,"rho":0.013392225448994665,"breakevenPct":4.617843490376748},{"delta":0.4,"premium":0.8592064097241431,"strike":54.661677658719185,"iv":0.2085455619156259,"gamma":0.12327888028335146,"theta":-0.023325400356627966,"vega":0.05764548155455762,"rho":0.015326110354380496,"breakevenPct":3.7191931037611115},{"delta":0.45,"premium":0.9414400482235186,"strike":54.19177115300847,"iv":0.19126243757231343,"gamma":0.13765670717780837,"theta":-0.022456050357216078,"vega":0.05922329531990253,"rho":0.017265643476425185,"breakevenPct":2.994977024532007},{"delta":0.5,"premium":1.03398999374615,"strike":53.81849232693492,"iv":0.17803405892272695,"gamma":0.14770374554220075,"theta":-0.0214960263574907,"vega":0.05928168810844447,"rho":0.01922953833314185,"breakevenPct":2.470544219467723},{"delta":0.55,"premium":1.1336529152835824,"strike":53.51183718374283,"iv":0.16760138117662957,"gamma":0.15476475461625916,"theta":-0.02047348366886416,"vega":0.05829245746545994,"rho":0.021210230328021433,"breakevenPct":2.0838597030196233},{"delta":0.6,"premium":1.2333158368210142,"strike":53.205182040550724,"iv":0.15716870343053221,"gamma":0.16182576369031756,"theta":-0.01945094098023762,"vega":0.05730322682247541,"rho":0.02319092232290101,"breakevenPct":1.697175186571524},{"delta":0.65,"premium":1.3676182021305257,"strike":52.89597199672227,"iv":0.14948206390268448,"gamma":0.16298727722328615,"theta":-0.018374912124261567,"vega":0.055243060254373505,"rho":0.025207274717401102,"breakevenPct":1.3704281689758837},{"delta":0.7,"premium":1.5719626926110428,"strike":52.58159585752147,"iv":0.14734800639297063,"gamma":0.15221981153090505,"theta":-0.01719073243153821,"vega":0.05101742507740035,"rho":0.027295733644278033,"breakevenPct":1.1648767983047148},{"delta":0.75,"premium":1.7763071830915602,"strike":52.267219718320675,"iv":0.14521394888325678,"gamma":0.14145234583852395,"theta":-0.016006552738814853,"vega":0.046791789900427185,"rho":0.029384192571154974,"breakevenPct":0.9593254276335457},{"delta":0.8,"premium":2.069747899159665,"strike":51.87394957983193,"iv":0.14791260504201684,"gamma":0.1263882352941176,"theta":-0.015050420168067227,"vega":0.042153781512605036,"rho":0.03142726496224738,"breakevenPct":0.77283295160022},{"delta":0.85,"premium":2.8680672268907568,"strike":51.03361344537815,"iv":0.17799663865546217,"gamma":0.0869764705882353,"theta":-0.01538655462184874,"vega":0.035178991596638655,"rho":0.03321314698389415,"breakevenPct":0.6943408785146743},{"delta":0.9,"premium":4.07828971813597,"strike":49.65338317927318,"iv":0.2102068943917744,"gamma":0.056494378893144244,"theta":-0.01072608074706312,"vega":0.02599770160921707,"rho":0.034714805379545535,"breakevenPct":0.37674742650690207}],"put":[{"delta":0.15,"premium":0.7,"strike":46.220167857924885,"iv":0.5579378613565572,"gamma":0.02783822464195073,"theta":-0.03281674054024168,"vega":0.035076286407598634,"rho":-0.0071594803113068485,"breakevenPct":14.963258251588115},{"delta":0.2,"premium":0.7269265606197661,"strike":49.07706242479065,"iv":0.40971291963699213,"gamma":0.045482692567020234,"theta":-0.028480549299699866,"vega":0.04211410758100475,"rho":-0.00944946833297801,"breakevenPct":9.676562928879365},{"delta":0.25,"premium":0.7669609334182227,"strike":50.678437336728905,"iv":0.3277659846136792,"gamma":0.06484990030930293,"theta":-0.02531147262039002,"vega":0.04775087299162276,"rho":-0.011763375498914055,"breakevenPct":6.759804962991436},{"delta":0.3,"premium":0.8268164400401586,"strike":51.69088586720211,"iv":0.27856627642759496,"gamma":0.08343597824807997,"theta":-0.023032968592677925,"vega":0.05217597893221868,"rho":-0.01408557107638264,"breakevenPct":4.98025513326741},{"delta":0.35,"premium":0.8804379367770402,"strike":52.4058391570272,"iv":0.24211134608652998,"gamma":0.10284039918343965,"theta":-0.020739587850016943,"vega":0.055418252105926935,"rho":-0.01640815327332327,"breakevenPct":3.7448137114699027},{"delta":0.4,"premium":0.928216440738266,"strike":53.01429529217007,"iv":0.20928390630695423,"gamma":0.1226744374611961,"theta":-0.01831698337008956,"vega":0.05808619877535837,"rho":-0.018728908141277333,"breakevenPct":2.69740547089145},{"delta":0.45,"premium":1.0105548286322164,"strike":53.38024368280985,"iv":0.19356483638558195,"gamma":0.1358652237385388,"theta":-0.016579479653255076,"vega":0.05872450744242005,"rho":-0.02101954564478534,"breakevenPct":2.167590408784541},{"delta":0.5,"premium":1.0928932165261667,"strike":53.74619207344963,"iv":0.17784576646420966,"gamma":0.14905601001588145,"theta":-0.01484197593642059,"vega":0.05936281610948172,"rho":-0.023310183148293348,"breakevenPct":1.6377753466776317},{"delta":0.55,"premium":1.1745205894919963,"strike":54.065388238645326,"iv":0.16342941528658633,"gamma":0.15951210059348242,"theta":-0.013032924020463991,"vega":0.058896265152491,"rho":-0.025566028574377876,"breakevenPct":1.1939703920169482},{"delta":0.6,"premium":1.2545387197449651,"strike":54.278769919319906,"iv":0.15196151225311913,"gamma":0.16377874429360056,"theta":-0.011061936801179978,"vega":0.055929081327721376,"rho":-0.027743128963129648,"breakevenPct":0.9448324312069079},{"delta":0.65,"premium":1.3345568499979341,"strike":54.49215159999449,"iv":0.14049360921965193,"gamma":0.16804538799371876,"theta":-0.00909094958189596,"vega":0.05296189750295174,"rho":-0.029920229351881423,"breakevenPct":0.695694470396867},{"delta":0.7,"premium":1.414574980250903,"strike":54.70553328066907,"iv":0.12902570618618475,"gamma":0.1723120316938369,"theta":-0.007119962362611946,"vega":0.049994713678182104,"rho":-0.032097329740633194,"breakevenPct":0.4465565095868267},{"delta":0.75,"premium":1.494593110503872,"strike":54.91891496134366,"iv":0.11755780315271754,"gamma":0.17657867539395508,"theta":-0.005148975143327928,"vega":0.047027529853412464,"rho":-0.03427443012938497,"breakevenPct":0.19741854877678566},{"delta":0.8,"premium":1.8615610328638503,"strike":55.363849765258216,"iv":0.12247816901408451,"gamma":0.1531307511737089,"theta":-0.003926995305164318,"vega":0.04175211267605634,"rho":-0.036513395178525455,"breakevenPct":0.07895620813741974},{"delta":0.85,"premium":2.4044014084507044,"strike":55.95070422535211,"iv":0.13744295774647886,"gamma":0.11269647887323941,"theta":-0.003164084507042253,"vega":0.035061971830985916,"rho":-0.038790277277581595,"breakevenPct":0.0405853766349192},{"delta":0.9,"premium":7.076271186440688,"strike":60.576271186440685,"iv":0.3202175141242941,"gamma":0.036925988700564925,"theta":-0.008607344632768367,"vega":0.026427683615819195,"rho":-0.044110618974763746,"breakevenPct":0.05604334018307703}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":60.10363510419671,"iv":0.44165669141909275,"gamma":0.04216139873529898,"theta":-0.03347437081851316,"vega":0.042124563615059125,"rho":0.007608893564954545,"breakevenPct":13.5879602170684},{"delta":0.25,"premium":0.7,"strike":57.42630766485896,"iv":0.32756086098819515,"gamma":0.06484144636431552,"theta":-0.028644952956936375,"vega":0.04778187357774216,"rho":0.009552525369082887,"breakevenPct":8.586414468258843},{"delta":0.3,"premium":0.7251573546909303,"strike":55.99790193745426,"iv":0.2630398613940726,"gamma":0.08784648955667489,"theta":-0.025745824228530206,"vega":0.052318653962565714,"rho":0.011472862943719561,"breakevenPct":5.96499027114738},{"delta":0.35,"premium":0.7836271659136209,"strike":55.21830445448506,"iv":0.23018821508013432,"gamma":0.1074404274894631,"theta":-0.024343886611453383,"vega":0.0555926886082226,"rho":0.013392225448994665,"breakevenPct":4.617843490376748},{"delta":0.4,"premium":0.8592064097241431,"strike":54.661677658719185,"iv":0.2085455619156259,"gamma":0.12327888028335146,"theta":-0.023325400356627966,"vega":0.05764548155455762,"rho":0.015326110354380496,"breakevenPct":3.7191931037611115},{"delta":0.45,"premium":0.9414400482235186,"strike":54.19177115300847,"iv":0.19126243757231343,"gamma":0.13765670717780837,"theta":-0.022456050357216078,"vega":0.05922329531990253,"rho":0.017265643476425185,"breakevenPct":2.994977024532007},{"delta":0.5,"premium":1.03398999374615,"strike":53.81849232693492,"iv":0.17803405892272695,"gamma":0.14770374554220075,"theta":-0.0214960263574907,"vega":0.05928168810844447,"rho":0.01922953833314185,"breakevenPct":2.470544219467723},{"delta":0.55,"premium":1.1336529152835824,"strike":53.51183718374283,"iv":0.16760138117662957,"gamma":0.15476475461625916,"theta":-0.02047348366886416,"vega":0.05829245746545994,"rho":0.021210230328021433,"breakevenPct":2.0838597030196233},{"delta":0.6,"premium":1.2333158368210142,"strike":53.205182040550724,"iv":0.15716870343053221,"gamma":0.16182576369031756,"theta":-0.01945094098023762,"vega":0.05730322682247541,"rho":0.02319092232290101,"breakevenPct":1.697175186571524},{"delta":0.65,"premium":1.3676182021305257,"strike":52.89597199672227,"iv":0.14948206390268448,"gamma":0.16298727722328615,"theta":-0.018374912124261567,"vega":0.055243060254373505,"rho":0.025207274717401102,"breakevenPct":1.3704281689758837},{"delta":0.7,"premium":1.5719626926110428,"strike":52.58159585752147,"iv":0.14734800639297063,"gamma":0.15221981153090505,"theta":-0.01719073243153821,"vega":0.05101742507740035,"rho":0.027295733644278033,"breakevenPct":1.1648767983047148},{"delta":0.75,"premium":1.7763071830915602,"strike":52.267219718320675,"iv":0.14521394888325678,"gamma":0.14145234583852395,"theta":-0.016006552738814853,"vega":0.046791789900427185,"rho":0.029384192571154974,"breakevenPct":0.9593254276335457},{"delta":0.8,"premium":2.069747899159665,"strike":51.87394957983193,"iv":0.14791260504201684,"gamma":0.1263882352941176,"theta":-0.015050420168067227,"vega":0.042153781512605036,"rho":0.03142726496224738,"breakevenPct":0.77283295160022},{"delta":0.85,"premium":2.8680672268907568,"strike":51.03361344537815,"iv":0.17799663865546217,"gamma":0.0869764705882353,"theta":-0.01538655462184874,"vega":0.035178991596638655,"rho":0.03321314698389415,"breakevenPct":0.6943408785146743},{"delta":0.9,"premium":4.07828971813597,"strike":49.65338317927318,"iv":0.2102068943917744,"gamma":0.056494378893144244,"theta":-0.01072608074706312,"vega":0.02599770160921707,"rho":0.034714805379545535,"breakevenPct":0.37674742650690207}],"put":[{"delta":0.15,"premium":0.7,"strike":46.220167857924885,"iv":0.5579378613565572,"gamma":0.02783822464195073,"theta":-0.03281674054024168,"vega":0.035076286407598634,"rho":-0.0071594803113068485,"breakevenPct":14.963258251588115},{"delta":0.2,"premium":0.7269265606197661,"strike":49.07706242479065,"iv":0.40971291963699213,"gamma":0.045482692567020234,"theta":-0.028480549299699866,"vega":0.04211410758100475,"rho":-0.00944946833297801,"breakevenPct":9.676562928879365},{"delta":0.25,"premium":0.7669609334182227,"strike":50.678437336728905,"iv":0.3277659846136792,"gamma":0.06484990030930293,"theta":-0.02531147262039002,"vega":0.04775087299162276,"rho":-0.011763375498914055,"breakevenPct":6.759804962991436},{"delta":0.3,"premium":0.8268164400401586,"strike":51.69088586720211,"iv":0.27856627642759496,"gamma":0.08343597824807997,"theta":-0.023032968592677925,"vega":0.05217597893221868,"rho":-0.01408557107638264,"breakevenPct":4.98025513326741},{"delta":0.35,"premium":0.8804379367770402,"strike":52.4058391570272,"iv":0.24211134608652998,"gamma":0.10284039918343965,"theta":-0.020739587850016943,"vega":0.055418252105926935,"rho":-0.01640815327332327,"breakevenPct":3.7448137114699027},{"delta":0.4,"premium":0.928216440738266,"strike":53.01429529217007,"iv":0.20928390630695423,"gamma":0.1226744374611961,"theta":-0.01831698337008956,"vega":0.05808619877535837,"rho":-0.018728908141277333,"breakevenPct":2.69740547089145},{"delta":0.45,"premium":1.0105548286322164,"strike":53.38024368280985,"iv":0.19356483638558195,"gamma":0.1358652237385388,"theta":-0.016579479653255076,"vega":0.05872450744242005,"rho":-0.02101954564478534,"breakevenPct":2.167590408784541},{"delta":0.5,"premium":1.0928932165261667,"strike":53.74619207344963,"iv":0.17784576646420966,"gamma":0.14905601001588145,"theta":-0.01484197593642059,"vega":0.05936281610948172,"rho":-0.023310183148293348,"breakevenPct":1.6377753466776317},{"delta":0.55,"premium":1.1745205894919963,"strike":54.065388238645326,"iv":0.16342941528658633,"gamma":0.15951210059348242,"theta":-0.013032924020463991,"vega":0.058896265152491,"rho":-0.025566028574377876,"breakevenPct":1.1939703920169482},{"delta":0.6,"premium":1.2545387197449651,"strike":54.278769919319906,"iv":0.15196151225311913,"gamma":0.16377874429360056,"theta":-0.011061936801179978,"vega":0.055929081327721376,"rho":-0.027743128963129648,"breakevenPct":0.9448324312069079},{"delta":0.65,"premium":1.3345568499979341,"strike":54.49215159999449,"iv":0.14049360921965193,"gamma":0.16804538799371876,"theta":-0.00909094958189596,"vega":0.05296189750295174,"rho":-0.029920229351881423,"breakevenPct":0.695694470396867},{"delta":0.7,"premium":1.414574980250903,"strike":54.70553328066907,"iv":0.12902570618618475,"gamma":0.1723120316938369,"theta":-0.007119962362611946,"vega":0.049994713678182104,"rho":-0.032097329740633194,"breakevenPct":0.4465565095868267},{"delta":0.75,"premium":1.494593110503872,"strike":54.91891496134366,"iv":0.11755780315271754,"gamma":0.17657867539395508,"theta":-0.005148975143327928,"vega":0.047027529853412464,"rho":-0.03427443012938497,"breakevenPct":0.19741854877678566},{"delta":0.8,"premium":1.8615610328638503,"strike":55.363849765258216,"iv":0.12247816901408451,"gamma":0.1531307511737089,"theta":-0.003926995305164318,"vega":0.04175211267605634,"rho":-0.036513395178525455,"breakevenPct":0.07895620813741974},{"delta":0.85,"premium":2.4044014084507044,"strike":55.95070422535211,"iv":0.13744295774647886,"gamma":0.11269647887323941,"theta":-0.003164084507042253,"vega":0.035061971830985916,"rho":-0.038790277277581595,"breakevenPct":0.0405853766349192},{"delta":0.9,"premium":7.076271186440688,"strike":60.576271186440685,"iv":0.3202175141242941,"gamma":0.036925988700564925,"theta":-0.008607344632768367,"vega":0.026427683615819195,"rho":-0.044110618974763746,"breakevenPct":0.05604334018307703}]}},"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"}}