{"symbol":"FEP","url":"https://intraalpha.com/companies/FEP","capturedAt":"2026-10-22T23:44:24.252Z","state":"ready","quote":{"symbol":"FEP","last_price":55.8038,"prev_close":56.6293,"regular_close":55.8038,"change":-0.8255,"change_pct":-1.4577,"regular_change":-0.8255,"regular_change_pct":-1.4577,"extended_change":0,"extended_change_pct":0,"bid":52.55,"ask":58.9,"bid_size":100,"ask_size":100,"volume":75224,"vwap":55.753087,"open":56.1,"high":56.115,"low":55.66,"close":55.8038,"trade_count":216,"last_trade_at":"2026-10-22T20:00:00.271750803Z","last_quote_at":"2026-10-22T20:00:14.084217273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","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":511000000,"net_expense_ratio":0.008,"portfolio_turnover":0.92,"dividend_yield":0.0254,"inception_date":"2011-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:23.824221+00:00"},"optionObservedAt":"2026-10-22T19:55:05.370Z","bars":[{"c":56.2,"h":56.2,"l":56.2,"n":5,"o":56.2,"t":"2026-10-15T13:30:00Z","v":499,"vw":56.2},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-15T13:50:00Z","v":100,"vw":55.9},{"c":55.91,"h":55.91,"l":55.91,"n":5,"o":55.91,"t":"2026-10-15T14:00:00Z","v":268,"vw":55.91},{"c":56.0088,"h":56.0088,"l":56.0088,"n":3,"o":56.0088,"t":"2026-10-15T14:05:00Z","v":274,"vw":56.0088},{"c":56.0776,"h":56.0776,"l":56.0776,"n":2,"o":56.0776,"t":"2026-10-15T14:20:00Z","v":124,"vw":56.0776},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-15T15:00:00Z","v":100,"vw":56.15},{"c":56.245,"h":56.3081,"l":56.245,"n":2,"o":56.3081,"t":"2026-10-15T15:05:00Z","v":297,"vw":56.275381},{"c":56.282,"h":56.282,"l":56.282,"n":1,"o":56.282,"t":"2026-10-15T15:45:00Z","v":382,"vw":56.282},{"c":56.215,"h":56.215,"l":56.215,"n":1,"o":56.215,"t":"2026-10-15T16:15:00Z","v":129,"vw":56.215},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-15T16:20:00Z","v":119,"vw":56.37},{"c":56.15,"h":56.265,"l":56.15,"n":4,"o":56.265,"t":"2026-10-15T16:40:00Z","v":273,"vw":56.221767},{"c":56.18,"h":56.295,"l":56.18,"n":9,"o":56.295,"t":"2026-10-15T17:00:00Z","v":390,"vw":56.259174},{"c":56.18,"h":56.18,"l":56.18,"n":2,"o":56.18,"t":"2026-10-15T17:10:00Z","v":642,"vw":56.18},{"c":56.29,"h":56.29,"l":56.29,"n":2,"o":56.29,"t":"2026-10-15T17:20:00Z","v":326,"vw":56.29},{"c":56.345,"h":56.345,"l":56.345,"n":2,"o":56.345,"t":"2026-10-15T17:35:00Z","v":217,"vw":56.345},{"c":56.3536,"h":56.3536,"l":56.3536,"n":2,"o":56.3536,"t":"2026-10-15T17:55:00Z","v":2654,"vw":56.3536},{"c":56.3,"h":56.3,"l":56.26,"n":4,"o":56.26,"t":"2026-10-15T18:00:00Z","v":1600,"vw":56.27},{"c":56.28,"h":56.29,"l":56.28,"n":3,"o":56.29,"t":"2026-10-15T18:05:00Z","v":5000,"vw":56.289},{"c":56.37,"h":56.385,"l":56.37,"n":8,"o":56.375,"t":"2026-10-15T18:15:00Z","v":443,"vw":56.376667},{"c":56.27,"h":56.38,"l":56.27,"n":3,"o":56.38,"t":"2026-10-15T18:35:00Z","v":205,"vw":56.325},{"c":56.26,"h":56.26,"l":56.26,"n":4,"o":56.26,"t":"2026-10-15T19:10:00Z","v":279,"vw":56.26},{"c":56.28,"h":56.28,"l":56.28,"n":15,"o":56.28,"t":"2026-10-15T19:35:00Z","v":392,"vw":56.28},{"c":56.3749,"h":56.3749,"l":56.3749,"n":2,"o":56.3749,"t":"2026-10-15T19:50:00Z","v":236,"vw":56.3749},{"c":56.39,"h":56.58,"l":56.34,"n":6,"o":56.34,"t":"2026-10-15T19:55:00Z","v":824,"vw":56.4675},{"c":56.53,"h":56.53,"l":56.53,"n":5,"o":56.53,"t":"2026-10-15T20:00:00Z","v":106,"vw":56.53},{"c":56.96,"h":56.96,"l":56.96,"n":3,"o":56.96,"t":"2026-10-16T13:30:00Z","v":712,"vw":56.96},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-16T13:55:00Z","v":100,"vw":56.94},{"c":57.04,"h":57.04,"l":57.04,"n":5,"o":57.04,"t":"2026-10-16T14:10:00Z","v":351,"vw":57.04},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T14:20:00Z","v":101,"vw":57.04},{"c":57.045,"h":57.045,"l":56.92,"n":2,"o":56.92,"t":"2026-10-16T14:50:00Z","v":211,"vw":56.985758},{"c":57.018,"h":57.018,"l":57.018,"n":1,"o":57.018,"t":"2026-10-16T14:55:00Z","v":523,"vw":57.018},{"c":57.0268,"h":57.0268,"l":57.0268,"n":1,"o":57.0268,"t":"2026-10-16T15:20:00Z","v":191,"vw":57.0268},{"c":56.945,"h":57.07,"l":56.945,"n":8,"o":57.07,"t":"2026-10-16T15:40:00Z","v":362,"vw":57.006881},{"c":56.775,"h":56.775,"l":56.775,"n":3,"o":56.775,"t":"2026-10-16T15:55:00Z","v":246,"vw":56.775},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-16T16:10:00Z","v":700,"vw":56.73},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-16T16:15:00Z","v":104,"vw":56.66},{"c":56.73,"h":56.73,"l":56.73,"n":6,"o":56.73,"t":"2026-10-16T16:25:00Z","v":139,"vw":56.73},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-16T16:35:00Z","v":665,"vw":56.64},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-16T16:55:00Z","v":101,"vw":56.57},{"c":56.4301,"h":56.4301,"l":56.4301,"n":1,"o":56.4301,"t":"2026-10-16T17:15:00Z","v":127,"vw":56.4301},{"c":56.675,"h":56.675,"l":56.675,"n":3,"o":56.675,"t":"2026-10-16T17:40:00Z","v":412,"vw":56.675},{"c":56.62,"h":56.62,"l":56.62,"n":3,"o":56.62,"t":"2026-10-16T18:05:00Z","v":198,"vw":56.62},{"c":56.615,"h":56.615,"l":56.615,"n":1,"o":56.615,"t":"2026-10-16T18:10:00Z","v":360,"vw":56.615},{"c":56.43,"h":56.49,"l":56.43,"n":2,"o":56.49,"t":"2026-10-16T18:15:00Z","v":211,"vw":56.458436},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-16T18:30:00Z","v":185,"vw":56.45},{"c":56.4201,"h":56.4201,"l":56.4201,"n":1,"o":56.4201,"t":"2026-10-16T18:50:00Z","v":123,"vw":56.4201},{"c":56.4701,"h":56.585,"l":56.4701,"n":3,"o":56.565,"t":"2026-10-16T19:10:00Z","v":460,"vw":56.547102},{"c":56.585,"h":56.585,"l":56.585,"n":1,"o":56.585,"t":"2026-10-16T19:25:00Z","v":144,"vw":56.585},{"c":56.606,"h":56.606,"l":56.606,"n":2,"o":56.606,"t":"2026-10-16T19:30:00Z","v":169,"vw":56.606},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-10-16T20:00:00Z","v":206,"vw":56.65},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-19T13:30:00Z","v":3515,"vw":56.37},{"c":56.24,"h":56.27,"l":56.24,"n":2,"o":56.27,"t":"2026-10-19T13:35:00Z","v":500,"vw":56.255},{"c":56.295,"h":56.295,"l":56.26,"n":2,"o":56.26,"t":"2026-10-19T13:45:00Z","v":661,"vw":56.282398},{"c":56.315,"h":56.315,"l":56.315,"n":1,"o":56.315,"t":"2026-10-19T13:55:00Z","v":228,"vw":56.315},{"c":56.205,"h":56.205,"l":56.205,"n":1,"o":56.205,"t":"2026-10-19T14:05:00Z","v":125,"vw":56.205},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-19T14:10:00Z","v":102,"vw":56.08},{"c":56.28,"h":56.28,"l":56.28,"n":3,"o":56.28,"t":"2026-10-19T14:15:00Z","v":283,"vw":56.28},{"c":56.3,"h":56.41,"l":56.3,"n":5,"o":56.41,"t":"2026-10-19T14:20:00Z","v":431,"vw":56.3825},{"c":56.24,"h":56.24,"l":56.24,"n":4,"o":56.24,"t":"2026-10-19T14:30:00Z","v":223,"vw":56.24},{"c":56.18,"h":56.18,"l":56.18,"n":4,"o":56.18,"t":"2026-10-19T14:40:00Z","v":156,"vw":56.18},{"c":56.25,"h":56.25,"l":56.25,"n":3,"o":56.25,"t":"2026-10-19T15:10:00Z","v":264,"vw":56.25},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-19T15:55:00Z","v":111,"vw":56.29},{"c":56.24,"h":56.24,"l":56.24,"n":2,"o":56.24,"t":"2026-10-19T16:00:00Z","v":158,"vw":56.24},{"c":56.24,"h":56.24,"l":56.24,"n":7,"o":56.24,"t":"2026-10-19T16:10:00Z","v":444,"vw":56.24},{"c":56.23,"h":56.23,"l":56.23,"n":2,"o":56.23,"t":"2026-10-19T16:35:00Z","v":296,"vw":56.23},{"c":56.23,"h":56.23,"l":56.14,"n":5,"o":56.14,"t":"2026-10-19T16:40:00Z","v":13552,"vw":56.15096},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-19T16:50:00Z","v":178,"vw":56.21},{"c":56.11,"h":56.11,"l":56.11,"n":9,"o":56.11,"t":"2026-10-19T17:25:00Z","v":445,"vw":56.11},{"c":56.125,"h":56.125,"l":56.12,"n":6,"o":56.12,"t":"2026-10-19T17:55:00Z","v":337,"vw":56.123165},{"c":56.13,"h":56.13,"l":56.13,"n":3,"o":56.13,"t":"2026-10-19T18:15:00Z","v":293,"vw":56.13},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-10-19T18:25:00Z","v":197,"vw":56.11},{"c":56.22,"h":56.22,"l":56.11,"n":5,"o":56.11,"t":"2026-10-19T18:30:00Z","v":347,"vw":56.146667},{"c":56.145,"h":56.145,"l":56.145,"n":2,"o":56.145,"t":"2026-10-19T18:35:00Z","v":287,"vw":56.145},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-19T19:15:00Z","v":720,"vw":56.08},{"c":56.09,"h":56.09,"l":56.09,"n":4,"o":56.09,"t":"2026-10-19T19:20:00Z","v":602,"vw":56.09},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-19T19:35:00Z","v":147,"vw":56.08},{"c":56.05,"h":56.05,"l":56.05,"n":2,"o":56.05,"t":"2026-10-19T19:55:00Z","v":113,"vw":56.05},{"c":56.08,"h":56.08,"l":56.08,"n":5,"o":56.08,"t":"2026-10-19T20:00:00Z","v":129,"vw":56.08},{"c":56.165,"h":56.2799,"l":56.165,"n":10,"o":56.19,"t":"2026-10-20T13:30:00Z","v":1257,"vw":56.209442},{"c":56.275,"h":56.275,"l":56.275,"n":3,"o":56.275,"t":"2026-10-20T14:05:00Z","v":204,"vw":56.275},{"c":56.22,"h":56.22,"l":56.22,"n":2,"o":56.22,"t":"2026-10-20T14:10:00Z","v":13625,"vw":56.22},{"c":56.605,"h":56.605,"l":56.605,"n":3,"o":56.605,"t":"2026-10-20T14:25:00Z","v":346,"vw":56.605},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-10-20T14:40:00Z","v":193,"vw":56.7},{"c":56.495,"h":56.495,"l":56.49,"n":3,"o":56.49,"t":"2026-10-20T16:00:00Z","v":567,"vw":56.493527},{"c":56.4786,"h":56.49,"l":56.4786,"n":4,"o":56.49,"t":"2026-10-20T16:15:00Z","v":406,"vw":56.486932},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-20T16:40:00Z","v":204,"vw":56.61},{"c":56.5599,"h":56.5599,"l":56.465,"n":3,"o":56.465,"t":"2026-10-20T17:05:00Z","v":257,"vw":56.52283},{"c":56.4725,"h":56.4725,"l":56.4725,"n":2,"o":56.4725,"t":"2026-10-20T17:10:00Z","v":130,"vw":56.4725},{"c":56.3701,"h":56.3701,"l":56.3701,"n":3,"o":56.3701,"t":"2026-10-20T17:20:00Z","v":156,"vw":56.3701},{"c":56.5462,"h":56.5462,"l":56.5462,"n":6,"o":56.5462,"t":"2026-10-20T17:35:00Z","v":201,"vw":56.5462},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-20T18:35:00Z","v":441,"vw":56.42},{"c":56.49,"h":56.525,"l":56.49,"n":3,"o":56.525,"t":"2026-10-20T18:40:00Z","v":404,"vw":56.502798},{"c":56.63,"h":56.63,"l":56.63,"n":4,"o":56.63,"t":"2026-10-20T18:45:00Z","v":136,"vw":56.63},{"c":56.42,"h":56.42,"l":56.41,"n":3,"o":56.41,"t":"2026-10-20T19:00:00Z","v":385,"vw":56.414805},{"c":56.52,"h":56.525,"l":56.52,"n":2,"o":56.525,"t":"2026-10-20T19:10:00Z","v":3739,"vw":56.520535},{"c":56.515,"h":56.5948,"l":56.515,"n":4,"o":56.5948,"t":"2026-10-20T19:15:00Z","v":1657,"vw":56.584352},{"c":56.515,"h":56.515,"l":56.515,"n":1,"o":56.515,"t":"2026-10-20T19:20:00Z","v":195,"vw":56.515},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-20T19:30:00Z","v":502,"vw":56.52},{"c":56.6399,"h":56.6399,"l":56.6399,"n":2,"o":56.6399,"t":"2026-10-20T19:45:00Z","v":119,"vw":56.6399},{"c":56.515,"h":56.62,"l":56.515,"n":9,"o":56.62,"t":"2026-10-20T19:55:00Z","v":958,"vw":56.58794},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-21T13:30:00Z","v":263,"vw":56.83},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-21T13:40:00Z","v":196,"vw":56.71},{"c":56.899,"h":56.899,"l":56.899,"n":3,"o":56.899,"t":"2026-10-21T13:50:00Z","v":696,"vw":56.899},{"c":56.7613,"h":56.7613,"l":56.7613,"n":1,"o":56.7613,"t":"2026-10-21T14:00:00Z","v":112,"vw":56.7613},{"c":56.74,"h":56.86,"l":56.74,"n":5,"o":56.86,"t":"2026-10-21T14:10:00Z","v":273,"vw":56.8},{"c":56.7521,"h":56.7521,"l":56.7521,"n":2,"o":56.7521,"t":"2026-10-21T14:25:00Z","v":695,"vw":56.7521},{"c":56.71,"h":56.71,"l":56.71,"n":5,"o":56.71,"t":"2026-10-21T14:30:00Z","v":323,"vw":56.71},{"c":56.612,"h":56.612,"l":56.612,"n":1,"o":56.612,"t":"2026-10-21T15:05:00Z","v":131,"vw":56.612},{"c":56.6839,"h":56.6839,"l":56.6839,"n":1,"o":56.6839,"t":"2026-10-21T15:40:00Z","v":444,"vw":56.6839},{"c":56.655,"h":56.655,"l":56.655,"n":1,"o":56.655,"t":"2026-10-21T15:50:00Z","v":113,"vw":56.655},{"c":56.6182,"h":56.64,"l":56.6182,"n":2,"o":56.64,"t":"2026-10-21T16:10:00Z","v":530,"vw":56.622889},{"c":56.64,"h":56.6476,"l":56.64,"n":3,"o":56.64,"t":"2026-10-21T16:20:00Z","v":828,"vw":56.643011},{"c":56.7666,"h":56.7666,"l":56.7666,"n":1,"o":56.7666,"t":"2026-10-21T16:25:00Z","v":519,"vw":56.7666},{"c":56.655,"h":56.7899,"l":56.655,"n":5,"o":56.7899,"t":"2026-10-21T16:30:00Z","v":470,"vw":56.742232},{"c":56.735,"h":56.735,"l":56.735,"n":2,"o":56.735,"t":"2026-10-21T17:30:00Z","v":584,"vw":56.735},{"c":56.735,"h":56.735,"l":56.735,"n":2,"o":56.735,"t":"2026-10-21T17:35:00Z","v":108,"vw":56.735},{"c":56.735,"h":56.735,"l":56.735,"n":1,"o":56.735,"t":"2026-10-21T17:40:00Z","v":114,"vw":56.735},{"c":56.7121,"h":56.7121,"l":56.7121,"n":1,"o":56.7121,"t":"2026-10-21T17:45:00Z","v":168,"vw":56.7121},{"c":56.62,"h":56.75,"l":56.62,"n":2,"o":56.75,"t":"2026-10-21T17:50:00Z","v":407,"vw":56.657052},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-21T17:55:00Z","v":144,"vw":56.75},{"c":56.6774,"h":56.6774,"l":56.6774,"n":1,"o":56.6774,"t":"2026-10-21T18:30:00Z","v":205,"vw":56.6774},{"c":56.695,"h":56.695,"l":56.695,"n":3,"o":56.695,"t":"2026-10-21T18:45:00Z","v":279,"vw":56.695},{"c":56.4,"h":56.5018,"l":56.4,"n":2,"o":56.5018,"t":"2026-10-21T18:55:00Z","v":383,"vw":56.45183},{"c":56.2901,"h":56.47,"l":56.29,"n":12,"o":56.47,"t":"2026-10-21T19:00:00Z","v":1022,"vw":56.336771},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-10-21T19:05:00Z","v":253,"vw":56.39},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-21T19:20:00Z","v":239,"vw":56.37},{"c":56.57,"h":56.57,"l":56.57,"n":2,"o":56.57,"t":"2026-10-21T19:25:00Z","v":432,"vw":56.57},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-21T19:35:00Z","v":160,"vw":56.61},{"c":56.51,"h":56.77,"l":56.51,"n":3,"o":56.77,"t":"2026-10-21T19:45:00Z","v":962,"vw":56.742888},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-21T19:50:00Z","v":177,"vw":56.65},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-22T13:30:00Z","v":159,"vw":56.1},{"c":56.115,"h":56.115,"l":56.115,"n":2,"o":56.115,"t":"2026-10-22T13:35:00Z","v":1054,"vw":56.115},{"c":55.9551,"h":55.9551,"l":55.9551,"n":1,"o":55.9551,"t":"2026-10-22T14:30:00Z","v":118,"vw":55.9551},{"c":55.835,"h":55.835,"l":55.835,"n":6,"o":55.835,"t":"2026-10-22T14:55:00Z","v":574,"vw":55.835},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-22T15:00:00Z","v":143,"vw":55.72},{"c":55.8228,"h":55.842,"l":55.815,"n":5,"o":55.842,"t":"2026-10-22T15:05:00Z","v":834,"vw":55.829174},{"c":55.6701,"h":55.6701,"l":55.6701,"n":4,"o":55.6701,"t":"2026-10-22T15:10:00Z","v":678,"vw":55.6701},{"c":55.7964,"h":55.7964,"l":55.7964,"n":2,"o":55.7964,"t":"2026-10-22T15:15:00Z","v":176,"vw":55.7964},{"c":55.75,"h":55.75,"l":55.75,"n":2,"o":55.75,"t":"2026-10-22T15:40:00Z","v":156,"vw":55.75},{"c":55.715,"h":55.715,"l":55.7,"n":18,"o":55.7,"t":"2026-10-22T15:50:00Z","v":25335,"vw":55.700205},{"c":55.69,"h":55.69,"l":55.69,"n":3,"o":55.69,"t":"2026-10-22T15:55:00Z","v":306,"vw":55.69},{"c":55.91,"h":55.91,"l":55.81,"n":4,"o":55.81,"t":"2026-10-22T16:00:00Z","v":319,"vw":55.854444},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-22T16:05:00Z","v":252,"vw":55.77},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-22T16:35:00Z","v":110,"vw":55.9},{"c":55.755,"h":55.755,"l":55.755,"n":5,"o":55.755,"t":"2026-10-22T16:45:00Z","v":481,"vw":55.755},{"c":55.87,"h":55.87,"l":55.82,"n":5,"o":55.82,"t":"2026-10-22T17:00:00Z","v":2369,"vw":55.861189},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-22T17:35:00Z","v":33762,"vw":55.77},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-22T18:10:00Z","v":105,"vw":55.7},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-22T18:40:00Z","v":307,"vw":55.78},{"c":55.68,"h":55.89,"l":55.66,"n":15,"o":55.66,"t":"2026-10-22T18:45:00Z","v":1500,"vw":55.696782},{"c":55.66,"h":55.77,"l":55.66,"n":8,"o":55.77,"t":"2026-10-22T18:50:00Z","v":478,"vw":55.743039},{"c":55.785,"h":55.785,"l":55.785,"n":2,"o":55.785,"t":"2026-10-22T19:10:00Z","v":233,"vw":55.785},{"c":55.775,"h":55.775,"l":55.775,"n":3,"o":55.775,"t":"2026-10-22T19:15:00Z","v":2909,"vw":55.775},{"c":55.806,"h":55.806,"l":55.806,"n":1,"o":55.806,"t":"2026-10-22T19:30:00Z","v":153,"vw":55.806},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-22T19:50:00Z","v":268,"vw":55.79}],"history":[{"c":38.16,"h":38.46,"l":38.06,"n":82,"o":38.46,"t":"2024-10-21T04:00:00Z","v":7596,"vw":38.331407},{"c":37.96,"h":38.08,"l":37.94,"n":93,"o":38.02,"t":"2024-10-22T04:00:00Z","v":9744,"vw":37.98866},{"c":37.61,"h":37.7982,"l":37.4884,"n":108,"o":37.75,"t":"2024-10-23T04:00:00Z","v":9619,"vw":37.633814},{"c":37.795,"h":37.9706,"l":37.7,"n":127,"o":37.94,"t":"2024-10-24T04:00:00Z","v":8445,"vw":37.782049},{"c":37.75,"h":37.99,"l":37.65,"n":119,"o":37.99,"t":"2024-10-25T04:00:00Z","v":16250,"vw":37.746539},{"c":37.98,"h":38.0799,"l":37.8,"n":131,"o":37.85,"t":"2024-10-28T04:00:00Z","v":9482,"vw":38.002093},{"c":37.73,"h":37.81,"l":37.62,"n":119,"o":37.8,"t":"2024-10-29T04:00:00Z","v":22635,"vw":37.70591},{"c":37.565,"h":37.7536,"l":37.49,"n":106,"o":37.49,"t":"2024-10-30T04:00:00Z","v":10344,"vw":37.599353},{"c":37.37,"h":37.52,"l":37.0601,"n":107,"o":37.52,"t":"2024-10-31T04:00:00Z","v":13104,"vw":37.372933},{"c":37.4584,"h":37.7332,"l":37.3914,"n":82,"o":37.7332,"t":"2024-11-01T04:00:00Z","v":7391,"vw":37.522964},{"c":37.59,"h":37.8585,"l":37.5101,"n":144,"o":37.79,"t":"2024-11-04T05:00:00Z","v":11355,"vw":37.606506},{"c":38.05,"h":38.07,"l":37.78,"n":102,"o":37.81,"t":"2024-11-05T05:00:00Z","v":10242,"vw":37.934258},{"c":37.1816,"h":37.2794,"l":36.875,"n":119,"o":37.13,"t":"2024-11-06T05:00:00Z","v":29401,"vw":37.13286},{"c":37.83,"h":37.8767,"l":37.56,"n":99,"o":37.73,"t":"2024-11-07T05:00:00Z","v":11317,"vw":37.681425},{"c":37.245,"h":37.39,"l":37.0381,"n":98,"o":37.39,"t":"2024-11-08T05:00:00Z","v":19242,"vw":37.189076},{"c":37.36,"h":37.53,"l":37.3,"n":122,"o":37.47,"t":"2024-11-11T05:00:00Z","v":17149,"vw":37.37023},{"c":36.53,"h":37.01,"l":36.4,"n":136,"o":36.93,"t":"2024-11-12T05:00:00Z","v":18998,"vw":36.542864},{"c":36.41,"h":36.55,"l":36.155,"n":156,"o":36.55,"t":"2024-11-13T05:00:00Z","v":13432,"vw":36.370741},{"c":36.56,"h":36.82,"l":36.56,"n":108,"o":36.75,"t":"2024-11-14T05:00:00Z","v":17843,"vw":36.767988},{"c":36.72,"h":36.7474,"l":36.561,"n":127,"o":36.7474,"t":"2024-11-15T05:00:00Z","v":14120,"vw":36.642934},{"c":36.8326,"h":36.9027,"l":36.6064,"n":154,"o":36.65,"t":"2024-11-18T05:00:00Z","v":10817,"vw":36.817924},{"c":36.56,"h":36.6713,"l":36.29,"n":96,"o":36.29,"t":"2024-11-19T05:00:00Z","v":8477,"vw":36.529586},{"c":36.48,"h":36.4984,"l":36.29,"n":114,"o":36.47,"t":"2024-11-20T05:00:00Z","v":8571,"vw":36.419911},{"c":36.4377,"h":36.4994,"l":36.3,"n":94,"o":36.36,"t":"2024-11-21T05:00:00Z","v":15659,"vw":36.39439},{"c":36.34,"h":36.5005,"l":36.2,"n":109,"o":36.2,"t":"2024-11-22T05:00:00Z","v":12435,"vw":36.361838},{"c":36.56,"h":36.7197,"l":36.44,"n":189,"o":36.59,"t":"2024-11-25T05:00:00Z","v":14270,"vw":36.627615},{"c":36.17,"h":36.5,"l":36.0882,"n":202,"o":36.5,"t":"2024-11-26T05:00:00Z","v":26019,"vw":36.199867},{"c":36.565,"h":36.6049,"l":36.37,"n":483,"o":36.38,"t":"2024-11-27T05:00:00Z","v":15402,"vw":36.517942},{"c":37.05,"h":37.05,"l":36.67,"n":49,"o":36.67,"t":"2024-11-29T05:00:00Z","v":6924,"vw":36.78978},{"c":36.82,"h":36.835,"l":36.5136,"n":214,"o":36.7521,"t":"2024-12-02T05:00:00Z","v":11425,"vw":36.737816},{"c":36.9906,"h":37.08,"l":36.8201,"n":106,"o":36.94,"t":"2024-12-03T05:00:00Z","v":4734,"vw":36.976383},{"c":37.12,"h":37.3,"l":37.1,"n":96,"o":37.17,"t":"2024-12-04T05:00:00Z","v":65613,"vw":37.145495},{"c":37.705,"h":37.75,"l":37.57,"n":133,"o":37.58,"t":"2024-12-05T05:00:00Z","v":9542,"vw":37.682432},{"c":37.46,"h":37.7916,"l":37.44,"n":153,"o":37.69,"t":"2024-12-06T05:00:00Z","v":21178,"vw":37.50702},{"c":37.5,"h":37.7811,"l":37.45,"n":111,"o":37.72,"t":"2024-12-09T05:00:00Z","v":14049,"vw":37.567727},{"c":37.23,"h":37.39,"l":36.18,"n":205,"o":37.39,"t":"2024-12-10T05:00:00Z","v":23109,"vw":37.29844},{"c":37.3297,"h":37.3699,"l":37.1129,"n":161,"o":37.33,"t":"2024-12-11T05:00:00Z","v":14119,"vw":37.283427},{"c":37.0088,"h":37.41,"l":36.98,"n":208,"o":37.24,"t":"2024-12-12T05:00:00Z","v":132255,"vw":37.130735},{"c":36.93,"h":37.09,"l":36.84,"n":152,"o":37.06,"t":"2024-12-13T05:00:00Z","v":16839,"vw":36.917802},{"c":36.8128,"h":36.95,"l":36.62,"n":177,"o":36.72,"t":"2024-12-16T05:00:00Z","v":20910,"vw":36.807763},{"c":36.34,"h":36.53,"l":36.32,"n":150,"o":36.53,"t":"2024-12-17T05:00:00Z","v":16507,"vw":36.442116},{"c":35.54,"h":36.5584,"l":35.54,"n":146,"o":36.49,"t":"2024-12-18T05:00:00Z","v":11772,"vw":36.198049},{"c":35.455,"h":35.765,"l":35.43,"n":254,"o":35.76,"t":"2024-12-19T05:00:00Z","v":36720,"vw":35.512933},{"c":35.62,"h":35.8199,"l":35.3,"n":134,"o":35.38,"t":"2024-12-20T05:00:00Z","v":9260,"vw":35.677769},{"c":35.74,"h":35.74,"l":35.56,"n":124,"o":35.63,"t":"2024-12-23T05:00:00Z","v":9133,"vw":35.675222},{"c":35.9641,"h":35.9641,"l":35.69,"n":136,"o":35.69,"t":"2024-12-24T05:00:00Z","v":8838,"vw":35.82946},{"c":36.04,"h":36.13,"l":35.82,"n":93,"o":36.03,"t":"2024-12-26T05:00:00Z","v":10388,"vw":36.037657},{"c":35.99,"h":36,"l":35.82,"n":147,"o":35.89,"t":"2024-12-27T05:00:00Z","v":9733,"vw":35.952526},{"c":35.88,"h":36.675,"l":35.65,"n":247,"o":35.86,"t":"2024-12-30T05:00:00Z","v":45781,"vw":35.878727},{"c":35.8145,"h":36.1185,"l":35.7132,"n":197,"o":36.03,"t":"2024-12-31T05:00:00Z","v":27430,"vw":35.889161},{"c":35.65,"h":35.86,"l":35.52,"n":218,"o":35.86,"t":"2025-01-02T05:00:00Z","v":33410,"vw":35.673781},{"c":35.79,"h":35.91,"l":35.71,"n":176,"o":35.88,"t":"2025-01-03T05:00:00Z","v":20388,"vw":35.804765},{"c":36.31,"h":36.54,"l":36.2,"n":214,"o":36.25,"t":"2025-01-06T05:00:00Z","v":19398,"vw":36.415438},{"c":36.15,"h":36.61,"l":36.11,"n":306,"o":36.54,"t":"2025-01-07T05:00:00Z","v":23323,"vw":36.271054},{"c":36.09,"h":36.1,"l":35.84,"n":199,"o":35.94,"t":"2025-01-08T05:00:00Z","v":29802,"vw":36.018747},{"c":35.49,"h":35.8028,"l":35.4,"n":204,"o":35.78,"t":"2025-01-10T05:00:00Z","v":18900,"vw":35.592663},{"c":35.43,"h":35.43,"l":35.04,"n":158,"o":35.13,"t":"2025-01-13T05:00:00Z","v":17799,"vw":35.232524},{"c":35.67,"h":35.76,"l":35.55,"n":160,"o":35.6,"t":"2025-01-14T05:00:00Z","v":15198,"vw":35.665362},{"c":36.4,"h":36.4,"l":36.18,"n":139,"o":36.33,"t":"2025-01-15T05:00:00Z","v":23286,"vw":36.295497},{"c":36.34,"h":36.45,"l":36.24,"n":169,"o":36.38,"t":"2025-01-16T05:00:00Z","v":28517,"vw":36.327288},{"c":36.6014,"h":36.7083,"l":36.54,"n":106,"o":36.54,"t":"2025-01-17T05:00:00Z","v":8111,"vw":36.606541},{"c":37.41,"h":37.41,"l":37.05,"n":142,"o":37.14,"t":"2025-01-21T05:00:00Z","v":11815,"vw":37.26241},{"c":37.18,"h":37.38,"l":37.1701,"n":121,"o":37.38,"t":"2025-01-22T05:00:00Z","v":9127,"vw":37.250854},{"c":37.68,"h":37.68,"l":37.3554,"n":273,"o":37.3554,"t":"2025-01-23T05:00:00Z","v":20521,"vw":37.551363},{"c":37.635,"h":37.83,"l":37.61,"n":136,"o":37.69,"t":"2025-01-24T05:00:00Z","v":11728,"vw":37.701454},{"c":37.7,"h":37.7,"l":37.52,"n":120,"o":37.55,"t":"2025-01-27T05:00:00Z","v":12384,"vw":37.594384},{"c":37.4928,"h":37.59,"l":37.33,"n":298,"o":37.59,"t":"2025-01-28T05:00:00Z","v":50821,"vw":37.430841},{"c":37.52,"h":37.65,"l":37.3814,"n":119,"o":37.43,"t":"2025-01-29T05:00:00Z","v":8342,"vw":37.589397},{"c":37.9,"h":38.0647,"l":37.7931,"n":182,"o":37.92,"t":"2025-01-30T05:00:00Z","v":14722,"vw":37.952649},{"c":37.5609,"h":37.975,"l":37.5609,"n":356,"o":37.86,"t":"2025-01-31T05:00:00Z","v":233214,"vw":37.742337},{"c":36.9617,"h":37.1699,"l":36.63,"n":207,"o":36.75,"t":"2025-02-03T05:00:00Z","v":14262,"vw":36.980834},{"c":37.43,"h":37.5485,"l":37.21,"n":301,"o":37.29,"t":"2025-02-04T05:00:00Z","v":40817,"vw":37.45177},{"c":37.77,"h":37.84,"l":37.6,"n":216,"o":37.62,"t":"2025-02-05T05:00:00Z","v":25546,"vw":37.785014},{"c":38.25,"h":38.32,"l":38.08,"n":304,"o":38.14,"t":"2025-02-06T05:00:00Z","v":28972,"vw":38.262762},{"c":38.04,"h":38.428,"l":37.99,"n":211,"o":38.35,"t":"2025-02-07T05:00:00Z","v":19818,"vw":38.140717},{"c":38.2741,"h":38.3,"l":38.14,"n":182,"o":38.21,"t":"2025-02-10T05:00:00Z","v":11673,"vw":38.253951},{"c":38.6,"h":38.68,"l":38.3,"n":175,"o":38.3,"t":"2025-02-11T05:00:00Z","v":13261,"vw":38.589459},{"c":38.98,"h":39.01,"l":38.44,"n":164,"o":38.53,"t":"2025-02-12T05:00:00Z","v":7441,"vw":38.835185},{"c":39.18,"h":39.26,"l":38.9217,"n":170,"o":39.01,"t":"2025-02-13T05:00:00Z","v":20428,"vw":39.124679},{"c":39.4948,"h":39.7,"l":39.47,"n":111,"o":39.55,"t":"2025-02-14T05:00:00Z","v":10279,"vw":39.577878},{"c":39.89,"h":39.94,"l":39.72,"n":190,"o":39.76,"t":"2025-02-18T05:00:00Z","v":23663,"vw":39.857033},{"c":39.28,"h":39.3288,"l":39.118,"n":203,"o":39.28,"t":"2025-02-19T05:00:00Z","v":41032,"vw":39.256132},{"c":39.5363,"h":39.59,"l":39.3104,"n":181,"o":39.48,"t":"2025-02-20T05:00:00Z","v":16588,"vw":39.456497},{"c":39.2541,"h":39.58,"l":39.1916,"n":195,"o":39.58,"t":"2025-02-21T05:00:00Z","v":31396,"vw":39.411713},{"c":39.43,"h":39.67,"l":39.4038,"n":200,"o":39.52,"t":"2025-02-24T05:00:00Z","v":12953,"vw":39.548331},{"c":39.98,"h":40.099,"l":39.7893,"n":257,"o":40.05,"t":"2025-02-25T05:00:00Z","v":22547,"vw":39.857168},{"c":40.08,"h":40.405,"l":39.9456,"n":247,"o":40.16,"t":"2025-02-26T05:00:00Z","v":30136,"vw":40.143477},{"c":39.74,"h":39.9799,"l":39.6257,"n":163,"o":39.96,"t":"2025-02-27T05:00:00Z","v":21089,"vw":39.793843},{"c":39.66,"h":39.839,"l":39.2812,"n":164,"o":39.69,"t":"2025-02-28T05:00:00Z","v":20973,"vw":39.678867},{"c":40.23,"h":40.7411,"l":40.05,"n":197,"o":40.65,"t":"2025-03-03T05:00:00Z","v":15539,"vw":40.449375},{"c":40.08,"h":40.54,"l":39.24,"n":491,"o":39.68,"t":"2025-03-04T05:00:00Z","v":82812,"vw":39.567126},{"c":41.91,"h":41.94,"l":41.21,"n":1061,"o":41.21,"t":"2025-03-05T05:00:00Z","v":271490,"vw":41.629357},{"c":41.76,"h":42.25,"l":41.641,"n":225,"o":41.88,"t":"2025-03-06T05:00:00Z","v":35510,"vw":41.855232},{"c":42.54,"h":42.54,"l":41.88,"n":459,"o":41.88,"t":"2025-03-07T05:00:00Z","v":28756,"vw":42.170578},{"c":41.25,"h":41.6,"l":41.02,"n":180,"o":41.51,"t":"2025-03-10T04:00:00Z","v":16306,"vw":41.353005},{"c":41.28,"h":41.545,"l":40.93,"n":200,"o":41.41,"t":"2025-03-11T04:00:00Z","v":39345,"vw":41.242626},{"c":41.52,"h":41.61,"l":41.27,"n":316,"o":41.53,"t":"2025-03-12T04:00:00Z","v":24803,"vw":41.469293},{"c":41.105,"h":41.329,"l":40.98,"n":173,"o":41.27,"t":"2025-03-13T04:00:00Z","v":16109,"vw":41.174835},{"c":42.18,"h":42.4,"l":41.79,"n":258,"o":41.87,"t":"2025-03-14T04:00:00Z","v":24098,"vw":42.049387},{"c":42.58,"h":42.65,"l":42.27,"n":195,"o":42.27,"t":"2025-03-17T04:00:00Z","v":16555,"vw":42.362644},{"c":42.94,"h":42.98,"l":42.7047,"n":212,"o":42.81,"t":"2025-03-18T04:00:00Z","v":35358,"vw":42.875227},{"c":43.015,"h":43.15,"l":42.67,"n":234,"o":42.69,"t":"2025-03-19T04:00:00Z","v":114026,"vw":42.935853},{"c":42.19,"h":42.32,"l":42.03,"n":367,"o":42.03,"t":"2025-03-20T04:00:00Z","v":314381,"vw":42.277847},{"c":41.94,"h":42.07,"l":41.8918,"n":180,"o":41.95,"t":"2025-03-21T04:00:00Z","v":32833,"vw":41.955433},{"c":42.16,"h":42.2795,"l":41.99,"n":389,"o":42.15,"t":"2025-03-24T04:00:00Z","v":23644,"vw":42.099395},{"c":42.475,"h":42.53,"l":42.3406,"n":298,"o":42.5,"t":"2025-03-25T04:00:00Z","v":31426,"vw":42.457755},{"c":41.92,"h":42.35,"l":41.79,"n":315,"o":42.21,"t":"2025-03-26T04:00:00Z","v":50983,"vw":42.14483},{"c":41.89,"h":41.92,"l":41.62,"n":210,"o":41.62,"t":"2025-03-27T04:00:00Z","v":46910,"vw":41.707484},{"c":41.38,"h":41.66,"l":41.2319,"n":314,"o":41.66,"t":"2025-03-28T04:00:00Z","v":67469,"vw":41.353342},{"c":40.83,"h":40.87,"l":40.4173,"n":339,"o":40.54,"t":"2025-03-31T04:00:00Z","v":65409,"vw":40.639159},{"c":40.94,"h":41.11,"l":40.7,"n":228,"o":40.96,"t":"2025-04-01T04:00:00Z","v":24717,"vw":40.941437},{"c":41.18,"h":41.25,"l":40.65,"n":334,"o":40.69,"t":"2025-04-02T04:00:00Z","v":59018,"vw":41.061844},{"c":40.37,"h":41.14,"l":40.35,"n":700,"o":40.94,"t":"2025-04-03T04:00:00Z","v":105828,"vw":40.618344},{"c":37.21,"h":38.53,"l":37.18,"n":533,"o":38.42,"t":"2025-04-04T04:00:00Z","v":98250,"vw":37.579855},{"c":36.11,"h":36.94,"l":33.02,"n":312,"o":36.19,"t":"2025-04-07T04:00:00Z","v":27587,"vw":36.353565},{"c":36.34,"h":37.63,"l":35.92,"n":199,"o":37.63,"t":"2025-04-08T04:00:00Z","v":67781,"vw":36.752338},{"c":38.96,"h":42.1299,"l":35.9,"n":365,"o":36.38,"t":"2025-04-09T04:00:00Z","v":91651,"vw":36.682667},{"c":38.75,"h":38.769,"l":37.7941,"n":179,"o":38.69,"t":"2025-04-10T04:00:00Z","v":15757,"vw":38.171451},{"c":39.58,"h":39.69,"l":38.72,"n":221,"o":38.72,"t":"2025-04-11T04:00:00Z","v":29575,"vw":39.203433},{"c":40.23,"h":40.35,"l":39.86,"n":190,"o":39.86,"t":"2025-04-14T04:00:00Z","v":19528,"vw":40.211561},{"c":41.02,"h":41.0965,"l":40.679,"n":161,"o":40.81,"t":"2025-04-15T04:00:00Z","v":21429,"vw":40.906335},{"c":40.7,"h":41.2459,"l":40.6218,"n":214,"o":40.91,"t":"2025-04-16T04:00:00Z","v":88327,"vw":40.884777},{"c":41.18,"h":41.49,"l":40.9245,"n":134,"o":40.98,"t":"2025-04-17T04:00:00Z","v":15715,"vw":41.15665},{"c":40.9367,"h":41.346,"l":40.54,"n":301,"o":41.32,"t":"2025-04-21T04:00:00Z","v":20611,"vw":40.856712},{"c":41.73,"h":42.1254,"l":41.46,"n":233,"o":41.46,"t":"2025-04-22T04:00:00Z","v":15490,"vw":41.751958},{"c":41.67,"h":42.12,"l":41.6608,"n":132,"o":41.96,"t":"2025-04-23T04:00:00Z","v":19174,"vw":41.847195},{"c":42.41,"h":42.41,"l":41.91,"n":131,"o":41.91,"t":"2025-04-24T04:00:00Z","v":11564,"vw":42.163908},{"c":42.71,"h":42.71,"l":42.3,"n":167,"o":42.3,"t":"2025-04-25T04:00:00Z","v":14707,"vw":42.564078},{"c":42.8,"h":42.9364,"l":42.56,"n":108,"o":42.61,"t":"2025-04-28T04:00:00Z","v":9980,"vw":42.739592},{"c":43.05,"h":43.1499,"l":42.8005,"n":151,"o":42.85,"t":"2025-04-29T04:00:00Z","v":13361,"vw":42.960454},{"c":42.66,"h":43.0069,"l":42.44,"n":139,"o":42.57,"t":"2025-04-30T04:00:00Z","v":26128,"vw":42.676047},{"c":42.68,"h":43.09,"l":42.63,"n":156,"o":42.85,"t":"2025-05-01T04:00:00Z","v":23911,"vw":42.851595},{"c":43.5172,"h":43.7469,"l":43.3201,"n":169,"o":43.5934,"t":"2025-05-02T04:00:00Z","v":24424,"vw":43.579102},{"c":43.645,"h":43.84,"l":43.53,"n":199,"o":43.72,"t":"2025-05-05T04:00:00Z","v":41908,"vw":43.663394},{"c":43.78,"h":43.9199,"l":43.54,"n":210,"o":43.54,"t":"2025-05-06T04:00:00Z","v":31489,"vw":43.769016},{"c":43.62,"h":43.808,"l":43.45,"n":102,"o":43.67,"t":"2025-05-07T04:00:00Z","v":22121,"vw":43.597626},{"c":43.52,"h":43.95,"l":43.52,"n":141,"o":43.95,"t":"2025-05-08T04:00:00Z","v":17611,"vw":43.792374},{"c":44.16,"h":44.25,"l":43.8493,"n":362,"o":43.96,"t":"2025-05-09T04:00:00Z","v":142997,"vw":44.076113},{"c":43.88,"h":44.19,"l":43.6601,"n":180,"o":44.08,"t":"2025-05-12T04:00:00Z","v":25890,"vw":43.949518},{"c":44.33,"h":44.4452,"l":44.1257,"n":236,"o":44.18,"t":"2025-05-13T04:00:00Z","v":25312,"vw":44.320022},{"c":44.6,"h":44.7,"l":44.4011,"n":250,"o":44.65,"t":"2025-05-14T04:00:00Z","v":33648,"vw":44.555323},{"c":44.94,"h":44.94,"l":44.5895,"n":149,"o":44.9,"t":"2025-05-15T04:00:00Z","v":22823,"vw":44.760061},{"c":44.9,"h":45.01,"l":44.67,"n":207,"o":44.89,"t":"2025-05-16T04:00:00Z","v":55534,"vw":44.906383},{"c":45.66,"h":45.78,"l":45.24,"n":395,"o":45.24,"t":"2025-05-19T04:00:00Z","v":56715,"vw":45.60361},{"c":46.21,"h":46.26,"l":45.77,"n":342,"o":45.92,"t":"2025-05-20T04:00:00Z","v":55697,"vw":46.114569},{"c":46.12,"h":46.61,"l":46.06,"n":372,"o":46.4,"t":"2025-05-21T04:00:00Z","v":97768,"vw":46.470267},{"c":46.21,"h":46.81,"l":45.9418,"n":300,"o":46.81,"t":"2025-05-22T04:00:00Z","v":36338,"vw":46.179714},{"c":46.2,"h":46.32,"l":45.59,"n":187,"o":45.59,"t":"2025-05-23T04:00:00Z","v":20963,"vw":46.105557},{"c":46.75,"h":46.84,"l":46.5568,"n":230,"o":46.84,"t":"2025-05-27T04:00:00Z","v":36257,"vw":46.705638},{"c":46.47,"h":46.637,"l":46.3097,"n":279,"o":46.58,"t":"2025-05-28T04:00:00Z","v":39734,"vw":46.520004},{"c":46.6451,"h":46.79,"l":46.49,"n":225,"o":46.79,"t":"2025-05-29T04:00:00Z","v":20753,"vw":46.627823},{"c":46.6117,"h":46.68,"l":46.36,"n":127,"o":46.68,"t":"2025-05-30T04:00:00Z","v":17139,"vw":46.531945},{"c":47.36,"h":47.36,"l":46.64,"n":283,"o":46.64,"t":"2025-06-02T04:00:00Z","v":66600,"vw":47.244692},{"c":46.99,"h":47.03,"l":46.67,"n":204,"o":46.85,"t":"2025-06-03T04:00:00Z","v":26805,"vw":46.883287},{"c":47.09,"h":47.22,"l":46.93,"n":210,"o":46.96,"t":"2025-06-04T04:00:00Z","v":31916,"vw":47.116261},{"c":47.35,"h":47.6,"l":47.24,"n":226,"o":47.48,"t":"2025-06-05T04:00:00Z","v":64650,"vw":47.4624},{"c":47.32,"h":47.4282,"l":47.18,"n":199,"o":47.26,"t":"2025-06-06T04:00:00Z","v":19053,"vw":47.306233},{"c":47.2724,"h":47.47,"l":47.205,"n":242,"o":47.21,"t":"2025-06-09T04:00:00Z","v":26258,"vw":47.343037},{"c":46.995,"h":47.36,"l":46.8811,"n":240,"o":47.3,"t":"2025-06-10T04:00:00Z","v":29459,"vw":47.012707},{"c":47.16,"h":47.3282,"l":47.05,"n":223,"o":47.25,"t":"2025-06-11T04:00:00Z","v":42741,"vw":47.152255},{"c":47.58,"h":47.73,"l":47.44,"n":206,"o":47.5,"t":"2025-06-12T04:00:00Z","v":16010,"vw":47.576109},{"c":46.9899,"h":47.3,"l":46.8,"n":205,"o":46.88,"t":"2025-06-13T04:00:00Z","v":24701,"vw":47.088641},{"c":47.32,"h":47.67,"l":47.19,"n":152,"o":47.6,"t":"2025-06-16T04:00:00Z","v":13099,"vw":47.490689},{"c":46.67,"h":47.21,"l":46.62,"n":233,"o":47.19,"t":"2025-06-17T04:00:00Z","v":15378,"vw":46.869051},{"c":46.74,"h":47.0569,"l":46.5811,"n":306,"o":46.78,"t":"2025-06-18T04:00:00Z","v":32210,"vw":46.825233},{"c":46.39,"h":46.84,"l":46.38,"n":137,"o":46.84,"t":"2025-06-20T04:00:00Z","v":11955,"vw":46.623577},{"c":46.9,"h":46.9,"l":46.2053,"n":188,"o":46.21,"t":"2025-06-23T04:00:00Z","v":22402,"vw":46.620404},{"c":47.54,"h":47.6,"l":47.2559,"n":177,"o":47.41,"t":"2025-06-24T04:00:00Z","v":12840,"vw":47.449656},{"c":47.48,"h":47.87,"l":47.1721,"n":257,"o":47.87,"t":"2025-06-25T04:00:00Z","v":22488,"vw":47.329689},{"c":47.15,"h":47.17,"l":46.87,"n":196,"o":46.87,"t":"2025-06-26T04:00:00Z","v":12228,"vw":47.085402},{"c":47.47,"h":47.63,"l":47.13,"n":341,"o":47.36,"t":"2025-06-27T04:00:00Z","v":71875,"vw":47.345245},{"c":47.8,"h":47.845,"l":47.3696,"n":256,"o":47.48,"t":"2025-06-30T04:00:00Z","v":21504,"vw":47.5759},{"c":47.46,"h":47.61,"l":47.391,"n":204,"o":47.51,"t":"2025-07-01T04:00:00Z","v":13125,"vw":47.51677},{"c":47.65,"h":47.81,"l":47.29,"n":187,"o":47.47,"t":"2025-07-02T04:00:00Z","v":14770,"vw":47.555199},{"c":47.85,"h":47.9086,"l":47.7271,"n":158,"o":47.76,"t":"2025-07-03T04:00:00Z","v":20646,"vw":47.841977},{"c":47.6218,"h":47.95,"l":47.49,"n":342,"o":47.74,"t":"2025-07-07T04:00:00Z","v":30407,"vw":47.690915},{"c":48.32,"h":48.34,"l":47.78,"n":231,"o":47.94,"t":"2025-07-08T04:00:00Z","v":15433,"vw":48.163687},{"c":48.7322,"h":48.85,"l":48.3301,"n":268,"o":48.45,"t":"2025-07-09T04:00:00Z","v":46552,"vw":48.61466},{"c":48.44,"h":48.61,"l":48.32,"n":220,"o":48.57,"t":"2025-07-10T04:00:00Z","v":29368,"vw":48.438848},{"c":48.19,"h":48.25,"l":48.05,"n":224,"o":48.17,"t":"2025-07-11T04:00:00Z","v":28847,"vw":48.126722},{"c":48.24,"h":48.3,"l":48.0819,"n":267,"o":48.1,"t":"2025-07-14T04:00:00Z","v":38332,"vw":48.222279},{"c":47.35,"h":48.07,"l":47.3301,"n":233,"o":48.07,"t":"2025-07-15T04:00:00Z","v":24530,"vw":47.559146},{"c":47.68,"h":47.77,"l":47.2183,"n":169,"o":47.42,"t":"2025-07-16T04:00:00Z","v":30937,"vw":47.581069},{"c":47.8055,"h":47.8733,"l":47.4295,"n":302,"o":47.62,"t":"2025-07-17T04:00:00Z","v":64018,"vw":47.629928},{"c":47.7686,"h":48.2003,"l":47.6704,"n":124,"o":48.18,"t":"2025-07-18T04:00:00Z","v":12320,"vw":47.977637},{"c":48.22,"h":48.4353,"l":47.9101,"n":165,"o":48.07,"t":"2025-07-21T04:00:00Z","v":13482,"vw":48.289643},{"c":48.5912,"h":48.68,"l":48.0324,"n":185,"o":48.3,"t":"2025-07-22T04:00:00Z","v":15377,"vw":48.441063},{"c":49.5126,"h":49.5305,"l":48.59,"n":116,"o":48.76,"t":"2025-07-23T04:00:00Z","v":13496,"vw":49.225845},{"c":48.9631,"h":49.26,"l":48.96,"n":226,"o":49.1,"t":"2025-07-24T04:00:00Z","v":21382,"vw":49.104394},{"c":49.125,"h":49.2,"l":48.61,"n":124,"o":48.82,"t":"2025-07-25T04:00:00Z","v":13337,"vw":48.878516},{"c":48.0502,"h":48.57,"l":47.92,"n":186,"o":48.57,"t":"2025-07-28T04:00:00Z","v":23401,"vw":48.121337},{"c":48.295,"h":48.34,"l":48.0525,"n":169,"o":48.34,"t":"2025-07-29T04:00:00Z","v":15565,"vw":48.249577},{"c":47.7107,"h":48.12,"l":47.5243,"n":151,"o":47.8598,"t":"2025-07-30T04:00:00Z","v":18832,"vw":47.87759},{"c":47.6844,"h":47.9281,"l":47.61,"n":147,"o":47.78,"t":"2025-07-31T04:00:00Z","v":13131,"vw":47.748878},{"c":47.4831,"h":47.5299,"l":47.17,"n":190,"o":47.3507,"t":"2025-08-01T04:00:00Z","v":27210,"vw":47.360714},{"c":48.1538,"h":48.2799,"l":47.92,"n":230,"o":48.1,"t":"2025-08-04T04:00:00Z","v":28490,"vw":48.121762},{"c":48.3085,"h":48.44,"l":48.06,"n":162,"o":48.31,"t":"2025-08-05T04:00:00Z","v":15115,"vw":48.315994},{"c":48.9863,"h":49.12,"l":48.68,"n":160,"o":48.68,"t":"2025-08-06T04:00:00Z","v":18868,"vw":48.944768},{"c":49.3907,"h":49.54,"l":49.1482,"n":187,"o":49.47,"t":"2025-08-07T04:00:00Z","v":14799,"vw":49.301409},{"c":49.6052,"h":49.7457,"l":49.5,"n":176,"o":49.62,"t":"2025-08-08T04:00:00Z","v":20716,"vw":49.59321},{"c":49.5458,"h":49.68,"l":49.39,"n":174,"o":49.44,"t":"2025-08-11T04:00:00Z","v":18929,"vw":49.527486},{"c":50.1805,"h":50.3563,"l":49.8516,"n":230,"o":49.8516,"t":"2025-08-12T04:00:00Z","v":99340,"vw":50.167018},{"c":50.42,"h":50.52,"l":50.25,"n":218,"o":50.4,"t":"2025-08-13T04:00:00Z","v":184551,"vw":50.401821},{"c":50.66,"h":50.66,"l":50.3,"n":254,"o":50.3,"t":"2025-08-14T04:00:00Z","v":23595,"vw":50.529759},{"c":50.645,"h":50.7583,"l":50.5122,"n":160,"o":50.7,"t":"2025-08-15T04:00:00Z","v":10490,"vw":50.672142},{"c":50.48,"h":50.5389,"l":50.2984,"n":245,"o":50.46,"t":"2025-08-18T04:00:00Z","v":38207,"vw":50.45757},{"c":50.275,"h":50.6499,"l":50.1908,"n":214,"o":50.59,"t":"2025-08-19T04:00:00Z","v":113241,"vw":50.545931},{"c":50.415,"h":50.5,"l":50.2816,"n":147,"o":50.4435,"t":"2025-08-20T04:00:00Z","v":10868,"vw":50.398816},{"c":50.375,"h":50.4396,"l":50.194,"n":388,"o":50.36,"t":"2025-08-21T04:00:00Z","v":48750,"vw":50.394516},{"c":51.1541,"h":51.3263,"l":50.56,"n":161,"o":50.56,"t":"2025-08-22T04:00:00Z","v":24428,"vw":51.138621},{"c":50.49,"h":51.1299,"l":50.4201,"n":224,"o":51.05,"t":"2025-08-25T04:00:00Z","v":23745,"vw":50.6859},{"c":50.283,"h":50.33,"l":50.14,"n":181,"o":50.23,"t":"2025-08-26T04:00:00Z","v":9953,"vw":50.244336},{"c":49.797,"h":49.88,"l":49.41,"n":289,"o":49.68,"t":"2025-08-27T04:00:00Z","v":131657,"vw":49.521462},{"c":49.85,"h":49.9599,"l":49.653,"n":165,"o":49.77,"t":"2025-08-28T04:00:00Z","v":18492,"vw":49.808267},{"c":49.6187,"h":49.7595,"l":49.4333,"n":210,"o":49.63,"t":"2025-08-29T04:00:00Z","v":21743,"vw":49.601698},{"c":48.9462,"h":48.95,"l":48.6501,"n":281,"o":48.67,"t":"2025-09-02T04:00:00Z","v":30179,"vw":48.837484},{"c":48.915,"h":49.075,"l":48.77,"n":212,"o":48.9,"t":"2025-09-03T04:00:00Z","v":18959,"vw":48.924351},{"c":49.26,"h":49.3101,"l":49.0677,"n":172,"o":49.1635,"t":"2025-09-04T04:00:00Z","v":17826,"vw":49.159678},{"c":49.45,"h":49.7096,"l":49.3,"n":175,"o":49.694,"t":"2025-09-05T04:00:00Z","v":11786,"vw":49.530657},{"c":49.94,"h":50.0024,"l":49.6651,"n":162,"o":49.83,"t":"2025-09-08T04:00:00Z","v":12261,"vw":49.862208},{"c":49.92,"h":50,"l":49.808,"n":228,"o":49.87,"t":"2025-09-09T04:00:00Z","v":14972,"vw":49.927935},{"c":50.02,"h":50.19,"l":49.88,"n":250,"o":49.94,"t":"2025-09-10T04:00:00Z","v":14555,"vw":50.016064},{"c":50.605,"h":50.6796,"l":50.29,"n":154,"o":50.29,"t":"2025-09-11T04:00:00Z","v":9234,"vw":50.519475},{"c":50.5638,"h":50.75,"l":50.43,"n":166,"o":50.43,"t":"2025-09-12T04:00:00Z","v":20155,"vw":50.594403},{"c":51.04,"h":51.15,"l":50.896,"n":186,"o":51,"t":"2025-09-15T04:00:00Z","v":22899,"vw":51.000169},{"c":50.9208,"h":51.0388,"l":50.76,"n":169,"o":50.95,"t":"2025-09-16T04:00:00Z","v":13423,"vw":50.93922},{"c":50.4879,"h":50.985,"l":50.41,"n":144,"o":50.68,"t":"2025-09-17T04:00:00Z","v":14174,"vw":50.677753},{"c":50.615,"h":50.68,"l":50.4037,"n":173,"o":50.45,"t":"2025-09-18T04:00:00Z","v":12454,"vw":50.546514},{"c":50.39,"h":50.51,"l":50.28,"n":188,"o":50.36,"t":"2025-09-19T04:00:00Z","v":11965,"vw":50.391063},{"c":50.7496,"h":50.8379,"l":50.38,"n":170,"o":50.55,"t":"2025-09-22T04:00:00Z","v":15975,"vw":50.601108},{"c":50.7359,"h":51.0499,"l":50.62,"n":209,"o":50.93,"t":"2025-09-23T04:00:00Z","v":15269,"vw":50.779508},{"c":50.7516,"h":50.889,"l":50.61,"n":200,"o":50.61,"t":"2025-09-24T04:00:00Z","v":19446,"vw":50.750592},{"c":50.1,"h":50.2853,"l":49.96,"n":207,"o":50.19,"t":"2025-09-25T04:00:00Z","v":12932,"vw":50.156292},{"c":50.8012,"h":50.83,"l":50.44,"n":187,"o":50.44,"t":"2025-09-26T04:00:00Z","v":9490,"vw":50.696205},{"c":50.92,"h":51.08,"l":50.69,"n":334,"o":50.9,"t":"2025-09-29T04:00:00Z","v":49899,"vw":50.790721},{"c":51.185,"h":51.2592,"l":50.82,"n":253,"o":50.82,"t":"2025-09-30T04:00:00Z","v":29169,"vw":51.023151},{"c":51.65,"h":51.77,"l":51.4,"n":253,"o":51.4,"t":"2025-10-01T04:00:00Z","v":23303,"vw":51.56361},{"c":51.615,"h":51.7395,"l":51.305,"n":248,"o":51.66,"t":"2025-10-02T04:00:00Z","v":24380,"vw":51.57104},{"c":51.9186,"h":52.04,"l":51.8,"n":264,"o":51.8,"t":"2025-10-03T04:00:00Z","v":60734,"vw":52.002992},{"c":51.8,"h":51.85,"l":51.66,"n":238,"o":51.68,"t":"2025-10-06T04:00:00Z","v":27846,"vw":51.756179},{"c":51.05,"h":51.61,"l":51.05,"n":373,"o":51.55,"t":"2025-10-07T04:00:00Z","v":29753,"vw":51.356594},{"c":51.5885,"h":51.64,"l":51.3519,"n":284,"o":51.54,"t":"2025-10-08T04:00:00Z","v":30549,"vw":51.521499},{"c":51.085,"h":51.61,"l":50.93,"n":264,"o":51.61,"t":"2025-10-09T04:00:00Z","v":32157,"vw":51.264251},{"c":50.4461,"h":51.06,"l":50.34,"n":156,"o":51.06,"t":"2025-10-10T04:00:00Z","v":11419,"vw":50.790132},{"c":50.8491,"h":50.99,"l":50.64,"n":212,"o":50.74,"t":"2025-10-13T04:00:00Z","v":10352,"vw":50.813081},{"c":50.8504,"h":51.0129,"l":50.41,"n":209,"o":50.41,"t":"2025-10-14T04:00:00Z","v":23139,"vw":50.758917},{"c":50.6093,"h":50.79,"l":50.35,"n":255,"o":50.76,"t":"2025-10-15T04:00:00Z","v":16294,"vw":50.638182},{"c":50.9275,"h":51.05,"l":50.6881,"n":209,"o":50.78,"t":"2025-10-16T04:00:00Z","v":33331,"vw":50.918911},{"c":50.424,"h":50.5699,"l":50.06,"n":189,"o":50.44,"t":"2025-10-17T04:00:00Z","v":11089,"vw":50.346974},{"c":50.7805,"h":50.86,"l":50.5724,"n":147,"o":50.6,"t":"2025-10-20T04:00:00Z","v":9583,"vw":50.744829},{"c":50.3989,"h":50.56,"l":50.35,"n":209,"o":50.56,"t":"2025-10-21T04:00:00Z","v":24645,"vw":50.464799},{"c":50.52,"h":50.6809,"l":50.356,"n":137,"o":50.58,"t":"2025-10-22T04:00:00Z","v":7890,"vw":50.53846},{"c":51.075,"h":51.18,"l":50.92,"n":132,"o":50.94,"t":"2025-10-23T04:00:00Z","v":11135,"vw":51.062795},{"c":51.29,"h":51.36,"l":51.15,"n":133,"o":51.36,"t":"2025-10-24T04:00:00Z","v":5161,"vw":51.285351},{"c":51.5364,"h":51.598,"l":51.3701,"n":252,"o":51.48,"t":"2025-10-27T04:00:00Z","v":15925,"vw":51.470283},{"c":51.6581,"h":51.82,"l":51.4999,"n":332,"o":51.5,"t":"2025-10-28T04:00:00Z","v":21202,"vw":51.657626},{"c":51.4907,"h":51.96,"l":51.3001,"n":258,"o":51.83,"t":"2025-10-29T04:00:00Z","v":18551,"vw":51.768665},{"c":51.245,"h":51.41,"l":51.06,"n":311,"o":51.06,"t":"2025-10-30T04:00:00Z","v":16652,"vw":51.272601},{"c":51.0576,"h":51.16,"l":50.9122,"n":187,"o":51.15,"t":"2025-10-31T04:00:00Z","v":14666,"vw":51.032885},{"c":51.1017,"h":51.27,"l":50.9801,"n":176,"o":51.12,"t":"2025-11-03T05:00:00Z","v":24233,"vw":51.106182},{"c":50.305,"h":50.62,"l":50.17,"n":238,"o":50.38,"t":"2025-11-04T05:00:00Z","v":26609,"vw":50.403345},{"c":50.615,"h":50.719,"l":50.3,"n":221,"o":50.45,"t":"2025-11-05T05:00:00Z","v":22554,"vw":50.520787},{"c":50.52,"h":50.64,"l":50.34,"n":238,"o":50.64,"t":"2025-11-06T05:00:00Z","v":35525,"vw":50.386647},{"c":50.68,"h":50.73,"l":50.2507,"n":296,"o":50.2507,"t":"2025-11-07T05:00:00Z","v":20000,"vw":50.547534},{"c":51.42,"h":51.5,"l":51.011,"n":268,"o":51.18,"t":"2025-11-10T05:00:00Z","v":52964,"vw":51.095675},{"c":51.565,"h":51.66,"l":51.3901,"n":142,"o":51.45,"t":"2025-11-11T05:00:00Z","v":8641,"vw":51.522981},{"c":51.85,"h":51.95,"l":51.58,"n":120,"o":51.58,"t":"2025-11-12T05:00:00Z","v":9222,"vw":51.797581},{"c":51.7857,"h":52.2396,"l":51.65,"n":256,"o":52.17,"t":"2025-11-13T05:00:00Z","v":23314,"vw":51.961474},{"c":51.36,"h":51.4599,"l":50.9001,"n":180,"o":50.93,"t":"2025-11-14T05:00:00Z","v":14932,"vw":51.206202},{"c":50.625,"h":51.2548,"l":50.42,"n":244,"o":51.04,"t":"2025-11-17T05:00:00Z","v":46241,"vw":50.950177},{"c":50.0428,"h":50.18,"l":49.73,"n":252,"o":50.06,"t":"2025-11-18T05:00:00Z","v":30074,"vw":49.961025},{"c":50.035,"h":50.338,"l":49.8865,"n":156,"o":50.16,"t":"2025-11-19T05:00:00Z","v":7679,"vw":50.108038},{"c":49.3284,"h":50.4,"l":49.11,"n":249,"o":50.21,"t":"2025-11-20T05:00:00Z","v":33342,"vw":49.867343},{"c":49.82,"h":49.84,"l":49.16,"n":224,"o":49.37,"t":"2025-11-21T05:00:00Z","v":20742,"vw":49.608967},{"c":49.9742,"h":50.0882,"l":49.66,"n":203,"o":49.66,"t":"2025-11-24T05:00:00Z","v":12902,"vw":49.872728},{"c":50.71,"h":50.82,"l":50.1601,"n":160,"o":50.25,"t":"2025-11-25T05:00:00Z","v":7242,"vw":50.517738},{"c":51.325,"h":51.41,"l":50.97,"n":218,"o":51.055,"t":"2025-11-26T05:00:00Z","v":14784,"vw":51.184225},{"c":51.565,"h":51.619,"l":51.19,"n":105,"o":51.28,"t":"2025-11-28T05:00:00Z","v":8709,"vw":51.430106},{"c":51.365,"h":51.6399,"l":51.2801,"n":187,"o":51.57,"t":"2025-12-01T05:00:00Z","v":10333,"vw":51.484735},{"c":51.57,"h":51.6785,"l":51.37,"n":375,"o":51.52,"t":"2025-12-02T05:00:00Z","v":16204,"vw":51.470283},{"c":51.82,"h":51.9027,"l":51.53,"n":215,"o":51.53,"t":"2025-12-03T05:00:00Z","v":16646,"vw":51.74333},{"c":52.05,"h":52.249,"l":51.97,"n":218,"o":51.97,"t":"2025-12-04T05:00:00Z","v":22809,"vw":52.127873},{"c":52.1113,"h":53.36,"l":52.04,"n":368,"o":52.34,"t":"2025-12-05T05:00:00Z","v":44588,"vw":52.36957},{"c":52.2123,"h":52.44,"l":52.08,"n":215,"o":52.35,"t":"2025-12-08T05:00:00Z","v":13020,"vw":52.247825},{"c":52.0522,"h":52.33,"l":51.95,"n":241,"o":52.17,"t":"2025-12-09T05:00:00Z","v":14027,"vw":52.126664},{"c":52.81,"h":52.85,"l":52.16,"n":203,"o":52.19,"t":"2025-12-10T05:00:00Z","v":12142,"vw":52.424649},{"c":53.2393,"h":53.3999,"l":52.97,"n":185,"o":53.08,"t":"2025-12-11T05:00:00Z","v":10353,"vw":53.264923},{"c":52.4765,"h":52.92,"l":52.3189,"n":193,"o":52.79,"t":"2025-12-12T05:00:00Z","v":18512,"vw":52.635393},{"c":52.8486,"h":52.9584,"l":52.63,"n":219,"o":52.8,"t":"2025-12-15T05:00:00Z","v":18300,"vw":52.785597},{"c":52.622,"h":52.749,"l":52.4342,"n":185,"o":52.72,"t":"2025-12-16T05:00:00Z","v":10496,"vw":52.640647},{"c":52.4244,"h":52.7714,"l":52.39,"n":229,"o":52.66,"t":"2025-12-17T05:00:00Z","v":27798,"vw":52.598554},{"c":52.825,"h":53.09,"l":52.62,"n":505,"o":52.74,"t":"2025-12-18T05:00:00Z","v":46073,"vw":52.898352},{"c":53.11,"h":53.375,"l":52.99,"n":536,"o":53.11,"t":"2025-12-19T05:00:00Z","v":769519,"vw":53.09602},{"c":53.575,"h":53.65,"l":53.34,"n":180,"o":53.45,"t":"2025-12-22T05:00:00Z","v":10217,"vw":53.538117},{"c":53.7384,"h":53.83,"l":53.56,"n":314,"o":53.63,"t":"2025-12-23T05:00:00Z","v":24172,"vw":53.714978},{"c":53.7673,"h":53.9377,"l":53.61,"n":153,"o":53.69,"t":"2025-12-24T05:00:00Z","v":13734,"vw":53.816706},{"c":53.8818,"h":54.02,"l":53.7,"n":115,"o":53.95,"t":"2025-12-26T05:00:00Z","v":5915,"vw":53.878545},{"c":53.677,"h":53.73,"l":53.52,"n":196,"o":53.67,"t":"2025-12-29T05:00:00Z","v":10818,"vw":53.580082},{"c":53.9703,"h":54.17,"l":53.87,"n":366,"o":54.02,"t":"2025-12-30T05:00:00Z","v":50128,"vw":53.980331},{"c":53.7546,"h":53.88,"l":53.635,"n":340,"o":53.85,"t":"2025-12-31T05:00:00Z","v":17952,"vw":53.740792},{"c":54.3872,"h":54.4791,"l":54.13,"n":238,"o":54.34,"t":"2026-01-02T05:00:00Z","v":28843,"vw":54.379542},{"c":55.1544,"h":55.165,"l":54.6,"n":376,"o":54.6,"t":"2026-01-05T05:00:00Z","v":43595,"vw":54.941909},{"c":55.14,"h":55.37,"l":55.02,"n":720,"o":55.31,"t":"2026-01-06T05:00:00Z","v":55690,"vw":55.218292},{"c":55.15,"h":55.37,"l":55.04,"n":280,"o":55.2,"t":"2026-01-07T05:00:00Z","v":29552,"vw":55.202307},{"c":55.1926,"h":55.2685,"l":54.82,"n":241,"o":54.94,"t":"2026-01-08T05:00:00Z","v":17437,"vw":55.039843},{"c":55.2,"h":55.25,"l":55,"n":245,"o":55.1,"t":"2026-01-09T05:00:00Z","v":40170,"vw":55.071978},{"c":55.5,"h":55.56,"l":55.31,"n":238,"o":55.31,"t":"2026-01-12T05:00:00Z","v":20133,"vw":55.440164},{"c":55.285,"h":55.4,"l":55.1608,"n":243,"o":55.39,"t":"2026-01-13T05:00:00Z","v":16235,"vw":55.284859},{"c":55.4175,"h":55.48,"l":55.29,"n":300,"o":55.42,"t":"2026-01-14T05:00:00Z","v":22485,"vw":55.367296},{"c":55.285,"h":55.5,"l":55.22,"n":209,"o":55.31,"t":"2026-01-15T05:00:00Z","v":61186,"vw":55.399595},{"c":55.505,"h":55.509,"l":55.1876,"n":283,"o":55.49,"t":"2026-01-16T05:00:00Z","v":24529,"vw":55.384536},{"c":54.8465,"h":55.27,"l":54.815,"n":268,"o":55.01,"t":"2026-01-20T05:00:00Z","v":15851,"vw":55.056605},{"c":55.78,"h":55.78,"l":54.9146,"n":323,"o":55.26,"t":"2026-01-21T05:00:00Z","v":28691,"vw":55.267989},{"c":56.2098,"h":56.27,"l":55.88,"n":276,"o":56.08,"t":"2026-01-22T05:00:00Z","v":24037,"vw":56.158191},{"c":56.8165,"h":56.8685,"l":56.0401,"n":267,"o":56.22,"t":"2026-01-23T05:00:00Z","v":24124,"vw":56.578218},{"c":57.195,"h":57.31,"l":57.12,"n":236,"o":57.13,"t":"2026-01-26T05:00:00Z","v":18015,"vw":57.213287},{"c":58.1515,"h":58.31,"l":57.5,"n":426,"o":57.5,"t":"2026-01-27T05:00:00Z","v":36769,"vw":57.956071},{"c":57.8364,"h":57.92,"l":57.5686,"n":225,"o":57.75,"t":"2026-01-28T05:00:00Z","v":18070,"vw":57.699935},{"c":57.9962,"h":58.51,"l":57.53,"n":242,"o":58.51,"t":"2026-01-29T05:00:00Z","v":21445,"vw":57.935421},{"c":57.065,"h":57.52,"l":56.9199,"n":316,"o":57.43,"t":"2026-01-30T05:00:00Z","v":26892,"vw":57.282357},{"c":57.5078,"h":57.58,"l":57.1901,"n":269,"o":57.26,"t":"2026-02-02T05:00:00Z","v":19167,"vw":57.389087},{"c":57.95,"h":58.01,"l":57.48,"n":367,"o":57.48,"t":"2026-02-03T05:00:00Z","v":30489,"vw":57.776118},{"c":57.8,"h":58.5675,"l":57,"n":434,"o":58.48,"t":"2026-02-04T05:00:00Z","v":50253,"vw":57.651371},{"c":56.6,"h":57.72,"l":56.37,"n":304,"o":56.71,"t":"2026-02-05T05:00:00Z","v":31092,"vw":56.843394},{"c":57.84,"h":57.875,"l":57.2801,"n":475,"o":57.29,"t":"2026-02-06T05:00:00Z","v":50497,"vw":57.664303},{"c":58.8325,"h":58.909,"l":58.1101,"n":380,"o":58.27,"t":"2026-02-09T05:00:00Z","v":44954,"vw":58.608428},{"c":58.3957,"h":58.64,"l":58.3201,"n":307,"o":58.64,"t":"2026-02-10T05:00:00Z","v":34049,"vw":58.498287},{"c":58.76,"h":58.99,"l":58.17,"n":944,"o":58.75,"t":"2026-02-11T05:00:00Z","v":101630,"vw":58.68909},{"c":57.79,"h":58.71,"l":57.52,"n":547,"o":58.64,"t":"2026-02-12T05:00:00Z","v":57847,"vw":58.227577},{"c":57.67,"h":57.98,"l":57.3,"n":1038,"o":57.57,"t":"2026-02-13T05:00:00Z","v":429232,"vw":57.771692},{"c":58.0415,"h":58.1599,"l":57.26,"n":356,"o":57.46,"t":"2026-02-17T05:00:00Z","v":22529,"vw":57.756624},{"c":58.43,"h":58.76,"l":58.23,"n":386,"o":58.36,"t":"2026-02-18T05:00:00Z","v":37244,"vw":58.520814},{"c":58.25,"h":58.29,"l":57.86,"n":348,"o":57.86,"t":"2026-02-19T05:00:00Z","v":105482,"vw":58.090108},{"c":58.6961,"h":58.75,"l":58.31,"n":384,"o":58.31,"t":"2026-02-20T05:00:00Z","v":34789,"vw":58.548199},{"c":58.57,"h":58.92,"l":58.39,"n":309,"o":58.81,"t":"2026-02-23T05:00:00Z","v":28357,"vw":58.606307},{"c":58.5935,"h":58.71,"l":58.3,"n":289,"o":58.3,"t":"2026-02-24T05:00:00Z","v":22534,"vw":58.573272},{"c":59.31,"h":59.3882,"l":58.995,"n":695,"o":59.04,"t":"2026-02-25T05:00:00Z","v":62961,"vw":59.211319},{"c":59.28,"h":59.28,"l":58.7301,"n":252,"o":58.98,"t":"2026-02-26T05:00:00Z","v":115773,"vw":58.879079},{"c":59.04,"h":59.3137,"l":58.86,"n":367,"o":59.13,"t":"2026-02-27T05:00:00Z","v":31514,"vw":58.995073},{"c":57.9173,"h":58.19,"l":57.6427,"n":410,"o":57.74,"t":"2026-03-02T05:00:00Z","v":27782,"vw":57.859336},{"c":55.74,"h":56.03,"l":54.66,"n":556,"o":55.16,"t":"2026-03-03T05:00:00Z","v":37139,"vw":55.223441},{"c":56.5496,"h":56.63,"l":56.0701,"n":593,"o":56.31,"t":"2026-03-04T05:00:00Z","v":25452,"vw":56.441092},{"c":54.97,"h":56.02,"l":54.47,"n":637,"o":55.78,"t":"2026-03-05T05:00:00Z","v":60005,"vw":55.113585},{"c":54.91,"h":55.1299,"l":53.9,"n":1205,"o":53.92,"t":"2026-03-06T05:00:00Z","v":138668,"vw":54.729693},{"c":55.1,"h":55.17,"l":53.3001,"n":561,"o":53.79,"t":"2026-03-09T04:00:00Z","v":102935,"vw":54.21584},{"c":55.2069,"h":56.14,"l":55.05,"n":655,"o":55.78,"t":"2026-03-10T04:00:00Z","v":35997,"vw":55.679402},{"c":55.37,"h":55.3899,"l":54.8628,"n":344,"o":55.12,"t":"2026-03-11T04:00:00Z","v":28759,"vw":55.246084},{"c":54.48,"h":54.7,"l":54.16,"n":698,"o":54.7,"t":"2026-03-12T04:00:00Z","v":62394,"vw":54.441262},{"c":53.47,"h":54.42,"l":53.24,"n":248,"o":54.27,"t":"2026-03-13T04:00:00Z","v":18336,"vw":53.604561},{"c":54.31,"h":54.6051,"l":53.94,"n":606,"o":54.1,"t":"2026-03-16T04:00:00Z","v":49121,"vw":54.183481},{"c":54.79,"h":55.102,"l":54.78,"n":262,"o":55.01,"t":"2026-03-17T04:00:00Z","v":41685,"vw":54.998371},{"c":54.0313,"h":54.83,"l":53.97,"n":303,"o":54.76,"t":"2026-03-18T04:00:00Z","v":11175,"vw":54.610663},{"c":53.9,"h":54.28,"l":52.99,"n":2387,"o":53.05,"t":"2026-03-19T04:00:00Z","v":44824,"vw":53.44596},{"c":52.1149,"h":53.58,"l":51.98,"n":630,"o":53.455,"t":"2026-03-20T04:00:00Z","v":34203,"vw":52.30944},{"c":53.35,"h":53.8997,"l":52.77,"n":461,"o":53.38,"t":"2026-03-23T04:00:00Z","v":14608,"vw":53.335045},{"c":53.1073,"h":53.4285,"l":52.64,"n":257,"o":52.64,"t":"2026-03-24T04:00:00Z","v":14654,"vw":53.144797},{"c":54.14,"h":54.36,"l":53.92,"n":199,"o":54.09,"t":"2026-03-25T04:00:00Z","v":10262,"vw":54.190716},{"c":52.8,"h":53.71,"l":52.38,"n":482,"o":53.33,"t":"2026-03-26T04:00:00Z","v":35109,"vw":53.159116},{"c":52.275,"h":52.9114,"l":52.17,"n":305,"o":52.38,"t":"2026-03-27T04:00:00Z","v":25118,"vw":52.419472},{"c":52.42,"h":52.82,"l":52.15,"n":395,"o":52.71,"t":"2026-03-30T04:00:00Z","v":50432,"vw":52.509973},{"c":54.61,"h":54.61,"l":53.3928,"n":406,"o":53.68,"t":"2026-03-31T04:00:00Z","v":17995,"vw":53.965756},{"c":55.45,"h":55.7221,"l":55.0601,"n":542,"o":55.1,"t":"2026-04-01T04:00:00Z","v":34336,"vw":55.344007},{"c":55.2,"h":55.27,"l":49.93,"n":311,"o":54.74,"t":"2026-04-02T04:00:00Z","v":27984,"vw":52.663157},{"c":55.67,"h":55.8,"l":55.08,"n":302,"o":55.08,"t":"2026-04-06T04:00:00Z","v":21334,"vw":55.550895},{"c":55.48,"h":55.48,"l":54.6,"n":571,"o":55.14,"t":"2026-04-07T04:00:00Z","v":35466,"vw":55.020666},{"c":57.5,"h":57.8,"l":57.1228,"n":304,"o":57.8,"t":"2026-04-08T04:00:00Z","v":18520,"vw":57.454055},{"c":57.6844,"h":57.996,"l":57.2101,"n":236,"o":57.28,"t":"2026-04-09T04:00:00Z","v":11630,"vw":57.593722},{"c":57.835,"h":58.16,"l":57.64,"n":479,"o":58.02,"t":"2026-04-10T04:00:00Z","v":36489,"vw":57.848201},{"c":58.3049,"h":58.4299,"l":57.3507,"n":300,"o":57.49,"t":"2026-04-13T04:00:00Z","v":25685,"vw":58.027745},{"c":58.58,"h":58.9299,"l":58.08,"n":470,"o":58.51,"t":"2026-04-14T04:00:00Z","v":30207,"vw":58.616571},{"c":58.3948,"h":58.5,"l":58.14,"n":354,"o":58.48,"t":"2026-04-15T04:00:00Z","v":23491,"vw":58.349363},{"c":58.1996,"h":58.44,"l":58.05,"n":302,"o":58.44,"t":"2026-04-16T04:00:00Z","v":23711,"vw":58.267906},{"c":58.74,"h":59.1099,"l":58.49,"n":170,"o":58.82,"t":"2026-04-17T04:00:00Z","v":20919,"vw":58.798988},{"c":58.5593,"h":58.68,"l":58.18,"n":233,"o":58.5,"t":"2026-04-20T04:00:00Z","v":14018,"vw":58.421344},{"c":57.3976,"h":58.51,"l":57.3976,"n":165,"o":58.24,"t":"2026-04-21T04:00:00Z","v":9312,"vw":57.878642},{"c":57.8149,"h":58.15,"l":57.72,"n":286,"o":58.06,"t":"2026-04-22T04:00:00Z","v":22449,"vw":57.876079},{"c":57.2634,"h":57.828,"l":56.72,"n":298,"o":57.67,"t":"2026-04-23T04:00:00Z","v":17014,"vw":57.540815},{"c":57.5181,"h":57.61,"l":57.24,"n":183,"o":57.44,"t":"2026-04-24T04:00:00Z","v":26439,"vw":57.484509},{"c":57.425,"h":57.65,"l":57.325,"n":206,"o":57.65,"t":"2026-04-27T04:00:00Z","v":9597,"vw":57.506122},{"c":57.0072,"h":57.21,"l":56.76,"n":228,"o":56.97,"t":"2026-04-28T04:00:00Z","v":13646,"vw":57.044858},{"c":56.5371,"h":56.985,"l":56.455,"n":279,"o":56.98,"t":"2026-04-29T04:00:00Z","v":10250,"vw":56.626508},{"c":58.13,"h":58.19,"l":57.25,"n":321,"o":57.33,"t":"2026-04-30T04:00:00Z","v":13798,"vw":57.806905},{"c":58.12,"h":58.5599,"l":57.95,"n":207,"o":58.01,"t":"2026-05-01T04:00:00Z","v":20501,"vw":58.147245},{"c":57.2422,"h":57.7,"l":56.9072,"n":273,"o":57.6,"t":"2026-05-04T04:00:00Z","v":11735,"vw":57.351245},{"c":58.325,"h":58.47,"l":57.935,"n":221,"o":57.935,"t":"2026-05-05T04:00:00Z","v":11862,"vw":58.254236},{"c":59.5148,"h":59.52,"l":59.17,"n":384,"o":59.23,"t":"2026-05-06T04:00:00Z","v":34701,"vw":59.404331},{"c":58.41,"h":59.46,"l":58.41,"n":413,"o":59.46,"t":"2026-05-07T04:00:00Z","v":54526,"vw":58.601056},{"c":59.11,"h":59.3,"l":58.9035,"n":266,"o":59.06,"t":"2026-05-08T04:00:00Z","v":17204,"vw":59.096948},{"c":59.2257,"h":59.475,"l":59.1279,"n":254,"o":59.21,"t":"2026-05-11T04:00:00Z","v":17958,"vw":59.278277},{"c":58.6852,"h":58.8061,"l":58.33,"n":254,"o":58.69,"t":"2026-05-12T04:00:00Z","v":15417,"vw":58.548744},{"c":59.36,"h":59.36,"l":58.66,"n":278,"o":58.66,"t":"2026-05-13T04:00:00Z","v":18242,"vw":59.116367},{"c":59.13,"h":59.39,"l":58.96,"n":234,"o":59.39,"t":"2026-05-14T04:00:00Z","v":16227,"vw":59.166703},{"c":57.8267,"h":58.01,"l":57.68,"n":268,"o":57.86,"t":"2026-05-15T04:00:00Z","v":22400,"vw":57.868392},{"c":58.5609,"h":58.6599,"l":58.145,"n":252,"o":58.51,"t":"2026-05-18T04:00:00Z","v":16291,"vw":58.363303},{"c":57.7514,"h":58.12,"l":57.6268,"n":223,"o":58.12,"t":"2026-05-19T04:00:00Z","v":12609,"vw":57.872363},{"c":58.6834,"h":58.81,"l":58.025,"n":335,"o":58.16,"t":"2026-05-20T04:00:00Z","v":12710,"vw":58.562457},{"c":59.1052,"h":59.278,"l":58.33,"n":273,"o":58.33,"t":"2026-05-21T04:00:00Z","v":11773,"vw":58.691141},{"c":58.79,"h":58.97,"l":58.534,"n":191,"o":58.88,"t":"2026-05-22T04:00:00Z","v":13624,"vw":58.778763},{"c":59.92,"h":60.02,"l":59.435,"n":315,"o":60.02,"t":"2026-05-26T04:00:00Z","v":40905,"vw":59.701012},{"c":59.49,"h":60.77,"l":59.1801,"n":273,"o":59.53,"t":"2026-05-27T04:00:00Z","v":17832,"vw":59.488852},{"c":59.51,"h":59.6899,"l":58.9301,"n":253,"o":59.22,"t":"2026-05-28T04:00:00Z","v":18486,"vw":59.446725},{"c":59.45,"h":59.92,"l":59.3301,"n":282,"o":59.69,"t":"2026-05-29T04:00:00Z","v":19345,"vw":59.567986},{"c":59.33,"h":59.4,"l":58.85,"n":288,"o":58.86,"t":"2026-06-01T04:00:00Z","v":13103,"vw":59.208385},{"c":59.59,"h":59.63,"l":59.23,"n":233,"o":59.39,"t":"2026-06-02T04:00:00Z","v":30683,"vw":59.430173},{"c":59.04,"h":59.289,"l":58.82,"n":207,"o":58.98,"t":"2026-06-03T04:00:00Z","v":15641,"vw":59.028697},{"c":59.54,"h":59.54,"l":59.18,"n":181,"o":59.34,"t":"2026-06-04T04:00:00Z","v":14861,"vw":59.397553},{"c":57.99,"h":58.98,"l":57.88,"n":188,"o":58.98,"t":"2026-06-05T04:00:00Z","v":10540,"vw":58.289161},{"c":58.215,"h":58.57,"l":58.1001,"n":241,"o":58.57,"t":"2026-06-08T04:00:00Z","v":14379,"vw":58.324538},{"c":57.94,"h":58.68,"l":57.2401,"n":298,"o":58.6647,"t":"2026-06-09T04:00:00Z","v":19316,"vw":57.960596},{"c":57.5527,"h":58.4799,"l":57.54,"n":243,"o":58.04,"t":"2026-06-10T04:00:00Z","v":29069,"vw":57.796611},{"c":59.26,"h":59.26,"l":57.17,"n":479,"o":58.29,"t":"2026-06-11T04:00:00Z","v":67301,"vw":58.281633},{"c":59.47,"h":59.55,"l":58.94,"n":201,"o":59.05,"t":"2026-06-12T04:00:00Z","v":13834,"vw":59.287873},{"c":59.45,"h":59.91,"l":59.2002,"n":360,"o":59.91,"t":"2026-06-15T04:00:00Z","v":13987,"vw":59.444612},{"c":59.295,"h":59.5,"l":59.23,"n":211,"o":59.44,"t":"2026-06-16T04:00:00Z","v":20049,"vw":59.360197},{"c":58.61,"h":59.56,"l":58.5,"n":292,"o":59.26,"t":"2026-06-17T04:00:00Z","v":18899,"vw":59.282757},{"c":58.0586,"h":58.26,"l":57.79,"n":241,"o":58.15,"t":"2026-06-18T04:00:00Z","v":15254,"vw":58.064303},{"c":58.4,"h":60.02,"l":57.96,"n":365,"o":58.11,"t":"2026-06-22T04:00:00Z","v":40902,"vw":58.249958},{"c":57.5877,"h":57.98,"l":57.325,"n":464,"o":57.45,"t":"2026-06-23T04:00:00Z","v":102727,"vw":57.65108},{"c":57.095,"h":57.58,"l":56.77,"n":695,"o":57.07,"t":"2026-06-24T04:00:00Z","v":182070,"vw":56.890867},{"c":56.9108,"h":57.16,"l":56.7,"n":237,"o":57.02,"t":"2026-06-25T04:00:00Z","v":20841,"vw":56.943796},{"c":56.4406,"h":56.73,"l":56.36,"n":197,"o":56.59,"t":"2026-06-26T04:00:00Z","v":10464,"vw":56.56624},{"c":56.84,"h":56.8999,"l":56.45,"n":483,"o":56.74,"t":"2026-06-29T04:00:00Z","v":38765,"vw":56.740357},{"c":57.05,"h":57.12,"l":56.69,"n":314,"o":56.94,"t":"2026-06-30T04:00:00Z","v":22108,"vw":56.9532},{"c":56.62,"h":56.77,"l":56.3312,"n":363,"o":56.4,"t":"2026-07-01T04:00:00Z","v":24630,"vw":56.569049},{"c":57.67,"h":57.97,"l":57.47,"n":350,"o":57.66,"t":"2026-07-02T04:00:00Z","v":14359,"vw":57.641991},{"c":58.15,"h":58.29,"l":57.7501,"n":363,"o":57.8,"t":"2026-07-06T04:00:00Z","v":26663,"vw":57.971584},{"c":57.5,"h":58.05,"l":56.93,"n":475,"o":58.05,"t":"2026-07-07T04:00:00Z","v":25655,"vw":57.613254},{"c":57.19,"h":57.2,"l":56.51,"n":326,"o":56.99,"t":"2026-07-08T04:00:00Z","v":20857,"vw":56.899489},{"c":57.1647,"h":57.3399,"l":57.1555,"n":177,"o":57.27,"t":"2026-07-09T04:00:00Z","v":14033,"vw":57.244273},{"c":57.335,"h":57.55,"l":57.14,"n":415,"o":57.4,"t":"2026-07-10T04:00:00Z","v":26057,"vw":57.358594},{"c":57.145,"h":57.57,"l":57.095,"n":350,"o":57.55,"t":"2026-07-13T04:00:00Z","v":14456,"vw":57.357833},{"c":57.5998,"h":58.01,"l":57.43,"n":366,"o":57.71,"t":"2026-07-14T04:00:00Z","v":26666,"vw":57.68504},{"c":58.09,"h":58.16,"l":57.6221,"n":214,"o":57.98,"t":"2026-07-15T04:00:00Z","v":14018,"vw":57.95131},{"c":57.7506,"h":57.9722,"l":57.55,"n":254,"o":57.77,"t":"2026-07-16T04:00:00Z","v":12350,"vw":57.750502},{"c":57.6233,"h":57.85,"l":57.33,"n":301,"o":57.65,"t":"2026-07-17T04:00:00Z","v":37281,"vw":57.558726},{"c":57.1336,"h":58.02,"l":57.061,"n":316,"o":57.64,"t":"2026-07-20T04:00:00Z","v":19339,"vw":57.630976},{"c":57.65,"h":57.7341,"l":57.05,"n":298,"o":57.42,"t":"2026-07-21T04:00:00Z","v":19892,"vw":57.523534},{"c":57.9798,"h":58.28,"l":57.94,"n":220,"o":58.22,"t":"2026-07-22T04:00:00Z","v":12392,"vw":58.075172},{"c":57.38,"h":57.4936,"l":57.11,"n":242,"o":57.25,"t":"2026-07-23T04:00:00Z","v":13107,"vw":57.31836},{"c":57.585,"h":57.89,"l":57.475,"n":218,"o":57.64,"t":"2026-07-24T04:00:00Z","v":8054,"vw":57.667817},{"c":57.635,"h":58.24,"l":57.47,"n":276,"o":57.97,"t":"2026-07-27T04:00:00Z","v":18568,"vw":57.659618},{"c":57.85,"h":57.94,"l":57.3898,"n":231,"o":57.47,"t":"2026-07-28T04:00:00Z","v":21897,"vw":57.760959},{"c":57.8263,"h":58.445,"l":57.45,"n":192,"o":57.96,"t":"2026-07-29T04:00:00Z","v":14920,"vw":57.880153},{"c":59.1434,"h":59.26,"l":58.83,"n":292,"o":58.89,"t":"2026-07-30T04:00:00Z","v":9675,"vw":59.033267},{"c":59.06,"h":59.1099,"l":58.51,"n":275,"o":59.09,"t":"2026-07-31T04:00:00Z","v":30414,"vw":58.885721},{"c":59.1277,"h":59.2599,"l":58.87,"n":199,"o":59.11,"t":"2026-08-03T04:00:00Z","v":10756,"vw":59.068977},{"c":59.5697,"h":59.61,"l":59.12,"n":290,"o":59.47,"t":"2026-08-04T04:00:00Z","v":12783,"vw":59.447658},{"c":59.6008,"h":59.93,"l":59.4601,"n":437,"o":59.93,"t":"2026-08-05T04:00:00Z","v":15981,"vw":59.634643},{"c":59.68,"h":59.87,"l":59.53,"n":206,"o":59.87,"t":"2026-08-06T04:00:00Z","v":12633,"vw":59.687525},{"c":60.03,"h":60.03,"l":59.81,"n":265,"o":59.99,"t":"2026-08-07T04:00:00Z","v":11055,"vw":59.911903},{"c":59.6154,"h":59.8899,"l":59.51,"n":205,"o":59.82,"t":"2026-08-10T04:00:00Z","v":12568,"vw":59.674264},{"c":59.715,"h":59.97,"l":59.71,"n":279,"o":59.85,"t":"2026-08-11T04:00:00Z","v":12410,"vw":59.806855},{"c":59.8957,"h":60.2,"l":59.7746,"n":207,"o":60.2,"t":"2026-08-12T04:00:00Z","v":8104,"vw":60.01536},{"c":59.9731,"h":60.14,"l":59.83,"n":221,"o":60.1,"t":"2026-08-13T04:00:00Z","v":14147,"vw":59.976342},{"c":60.1732,"h":60.38,"l":60.09,"n":189,"o":60.22,"t":"2026-08-14T04:00:00Z","v":9843,"vw":60.197169},{"c":60.131,"h":60.36,"l":60.06,"n":229,"o":60.31,"t":"2026-08-17T04:00:00Z","v":15947,"vw":60.186239},{"c":59.73,"h":60.02,"l":59.54,"n":221,"o":59.99,"t":"2026-08-18T04:00:00Z","v":14002,"vw":59.775891},{"c":60.1,"h":60.3847,"l":60.1,"n":249,"o":60.23,"t":"2026-08-19T04:00:00Z","v":12723,"vw":60.207775},{"c":60.0472,"h":60.16,"l":59.87,"n":356,"o":59.88,"t":"2026-08-20T04:00:00Z","v":15520,"vw":60.02153},{"c":60.5537,"h":60.76,"l":60.41,"n":207,"o":60.66,"t":"2026-08-21T04:00:00Z","v":12040,"vw":60.557246},{"c":60.5853,"h":60.7,"l":60.38,"n":219,"o":60.6399,"t":"2026-08-24T04:00:00Z","v":9992,"vw":60.558116},{"c":60.955,"h":61.02,"l":60.74,"n":246,"o":60.77,"t":"2026-08-25T04:00:00Z","v":13552,"vw":60.884872},{"c":60.6903,"h":61.07,"l":60.54,"n":229,"o":61.07,"t":"2026-08-26T04:00:00Z","v":13842,"vw":60.775645},{"c":60.6021,"h":60.75,"l":60.48,"n":189,"o":60.58,"t":"2026-08-27T04:00:00Z","v":9105,"vw":60.553693},{"c":60.36,"h":60.91,"l":60.07,"n":189,"o":60.91,"t":"2026-08-28T04:00:00Z","v":11604,"vw":60.373559},{"c":60.2434,"h":60.58,"l":59.98,"n":242,"o":60.58,"t":"2026-08-31T04:00:00Z","v":14216,"vw":60.116142},{"c":59.58,"h":59.9803,"l":59.535,"n":247,"o":59.97,"t":"2026-09-01T04:00:00Z","v":9555,"vw":59.778189},{"c":59.59,"h":59.7,"l":59.3365,"n":216,"o":59.7,"t":"2026-09-02T04:00:00Z","v":13471,"vw":59.552762},{"c":60.32,"h":60.3599,"l":59.9106,"n":175,"o":60.08,"t":"2026-09-03T04:00:00Z","v":8464,"vw":60.120809},{"c":60.349,"h":60.51,"l":60.13,"n":191,"o":60.13,"t":"2026-09-04T04:00:00Z","v":9201,"vw":60.426683},{"c":60.4476,"h":60.82,"l":60.41,"n":278,"o":60.65,"t":"2026-09-08T04:00:00Z","v":9989,"vw":60.606734},{"c":60.08,"h":60.5279,"l":60,"n":265,"o":60.35,"t":"2026-09-09T04:00:00Z","v":14951,"vw":60.233159},{"c":59.3879,"h":59.76,"l":59.3879,"n":256,"o":59.76,"t":"2026-09-10T04:00:00Z","v":20039,"vw":59.604704},{"c":59.56,"h":59.82,"l":59.36,"n":231,"o":59.7,"t":"2026-09-11T04:00:00Z","v":12077,"vw":59.593661},{"c":58.7328,"h":59.05,"l":58.5669,"n":250,"o":58.89,"t":"2026-09-14T04:00:00Z","v":10684,"vw":58.85279},{"c":58.7659,"h":58.95,"l":58.63,"n":294,"o":58.81,"t":"2026-09-15T04:00:00Z","v":15096,"vw":58.759511},{"c":58.6519,"h":59.17,"l":58.425,"n":189,"o":59.03,"t":"2026-09-16T04:00:00Z","v":6850,"vw":58.853968},{"c":59.3053,"h":59.485,"l":58.49,"n":245,"o":59.4,"t":"2026-09-17T04:00:00Z","v":15345,"vw":59.189965},{"c":58.3982,"h":58.67,"l":58.27,"n":709,"o":58.67,"t":"2026-09-18T04:00:00Z","v":55935,"vw":58.443366},{"c":58.9635,"h":59.06,"l":58.62,"n":233,"o":59.06,"t":"2026-09-21T04:00:00Z","v":48756,"vw":58.885705},{"c":59.195,"h":59.195,"l":58.79,"n":239,"o":58.94,"t":"2026-09-22T04:00:00Z","v":42123,"vw":59.095872},{"c":58.25,"h":58.52,"l":57.865,"n":243,"o":58.41,"t":"2026-09-23T04:00:00Z","v":17111,"vw":58.303592},{"c":57.88,"h":57.93,"l":57.3379,"n":199,"o":57.72,"t":"2026-09-24T04:00:00Z","v":9461,"vw":57.740316},{"c":57.87,"h":57.92,"l":57.5,"n":282,"o":57.84,"t":"2026-09-25T04:00:00Z","v":25113,"vw":57.699658},{"c":57.7098,"h":57.88,"l":57.46,"n":261,"o":57.74,"t":"2026-09-28T04:00:00Z","v":16244,"vw":57.73068},{"c":56.8903,"h":57.36,"l":55.9121,"n":838,"o":57.36,"t":"2026-09-29T04:00:00Z","v":336734,"vw":56.869969},{"c":56.41,"h":57.14,"l":56.345,"n":498,"o":57.14,"t":"2026-09-30T04:00:00Z","v":53329,"vw":56.636844},{"c":55.58,"h":56.12,"l":54.92,"n":954,"o":56.12,"t":"2026-10-01T04:00:00Z","v":97088,"vw":55.455726},{"c":56.04,"h":56.2085,"l":55.78,"n":277,"o":55.97,"t":"2026-10-02T04:00:00Z","v":93837,"vw":55.989785},{"c":55.9,"h":55.91,"l":54.27,"n":354,"o":55.86,"t":"2026-10-05T04:00:00Z","v":22815,"vw":55.535896},{"c":56.125,"h":56.34,"l":54.6,"n":524,"o":56.08,"t":"2026-10-06T04:00:00Z","v":68084,"vw":55.998906},{"c":55.31,"h":55.5799,"l":55.16,"n":447,"o":55.31,"t":"2026-10-07T04:00:00Z","v":34040,"vw":55.324618},{"c":55.53,"h":55.54,"l":55,"n":323,"o":55.29,"t":"2026-10-08T04:00:00Z","v":36120,"vw":55.336976},{"c":55.91,"h":55.9361,"l":55.5601,"n":209,"o":55.72,"t":"2026-10-09T04:00:00Z","v":12305,"vw":55.73372},{"c":55.62,"h":55.86,"l":55.5501,"n":188,"o":55.76,"t":"2026-10-12T04:00:00Z","v":10392,"vw":55.673416},{"c":56.28,"h":56.28,"l":55.895,"n":229,"o":56.1,"t":"2026-10-13T04:00:00Z","v":18391,"vw":56.044786},{"c":55.85,"h":56.19,"l":55.5,"n":208,"o":55.98,"t":"2026-10-14T04:00:00Z","v":14410,"vw":55.76251},{"c":56.53,"h":56.58,"l":55.9,"n":215,"o":56.2,"t":"2026-10-15T04:00:00Z","v":18637,"vw":56.287955},{"c":56.65,"h":57.07,"l":56.4201,"n":238,"o":56.96,"t":"2026-10-16T04:00:00Z","v":9516,"vw":56.74939},{"c":56.08,"h":56.41,"l":56.05,"n":390,"o":56.37,"t":"2026-10-19T04:00:00Z","v":27434,"vw":56.194501},{"c":56.5149,"h":56.7,"l":56.165,"n":184,"o":56.19,"t":"2026-10-20T04:00:00Z","v":28162,"vw":56.349311},{"c":56.6293,"h":56.899,"l":56.29,"n":209,"o":56.83,"t":"2026-10-21T04:00:00Z","v":14544,"vw":56.657003},{"c":55.8038,"h":56.115,"l":55.66,"n":216,"o":56.1,"t":"2026-10-22T04:00:00Z","v":75224,"vw":55.753087}],"volatilityBars":[{"c":59.04,"h":59.04,"l":59.03,"n":2,"o":59.03,"t":"2026-09-21T13:15:00Z","v":200,"vw":59.035},{"c":59.06,"h":59.06,"l":59.06,"n":4,"o":59.06,"t":"2026-09-21T13:30:00Z","v":751,"vw":59.06},{"c":58.725,"h":58.85,"l":58.62,"n":13,"o":58.62,"t":"2026-09-21T14:00:00Z","v":1676,"vw":58.757866},{"c":58.82,"h":58.9699,"l":58.82,"n":4,"o":58.8523,"t":"2026-09-21T14:30:00Z","v":863,"vw":58.933562},{"c":58.815,"h":58.815,"l":58.815,"n":1,"o":58.815,"t":"2026-09-21T14:45:00Z","v":760,"vw":58.815},{"c":58.9347,"h":58.9347,"l":58.9347,"n":1,"o":58.9347,"t":"2026-09-21T15:00:00Z","v":186,"vw":58.9347},{"c":58.9799,"h":58.99,"l":58.855,"n":4,"o":58.855,"t":"2026-09-21T15:15:00Z","v":560,"vw":58.957319},{"c":58.7306,"h":58.8451,"l":58.7306,"n":8,"o":58.845,"t":"2026-09-21T15:45:00Z","v":809,"vw":58.789585},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-09-21T16:00:00Z","v":102,"vw":58.86},{"c":58.9348,"h":58.9348,"l":58.9348,"n":2,"o":58.9348,"t":"2026-09-21T16:30:00Z","v":239,"vw":58.9348},{"c":58.95,"h":58.95,"l":58.95,"n":6,"o":58.95,"t":"2026-09-21T17:15:00Z","v":679,"vw":58.95},{"c":58.955,"h":58.955,"l":58.955,"n":3,"o":58.955,"t":"2026-09-21T17:30:00Z","v":156,"vw":58.955},{"c":58.88,"h":58.88,"l":58.875,"n":4,"o":58.875,"t":"2026-09-21T17:45:00Z","v":353,"vw":58.876748},{"c":58.896,"h":58.896,"l":58.8033,"n":4,"o":58.8033,"t":"2026-09-21T18:30:00Z","v":678,"vw":58.864085},{"c":58.925,"h":58.925,"l":58.9,"n":4,"o":58.925,"t":"2026-09-21T18:45:00Z","v":371,"vw":58.91753},{"c":58.96,"h":58.9775,"l":58.96,"n":5,"o":58.9775,"t":"2026-09-21T19:45:00Z","v":562,"vw":58.967723},{"c":59.065,"h":59.065,"l":58.94,"n":3,"o":58.94,"t":"2026-09-22T13:45:00Z","v":500,"vw":59.015},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-09-22T14:30:00Z","v":133,"vw":58.97},{"c":58.96,"h":59.0344,"l":58.96,"n":8,"o":59.0344,"t":"2026-09-22T14:45:00Z","v":739,"vw":58.994455},{"c":58.79,"h":58.88,"l":58.79,"n":29,"o":58.88,"t":"2026-09-22T15:00:00Z","v":5907,"vw":58.839313},{"c":58.9799,"h":58.9799,"l":58.9799,"n":1,"o":58.9799,"t":"2026-09-22T15:30:00Z","v":547,"vw":58.9799},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-09-22T15:45:00Z","v":136,"vw":58.87},{"c":58.9578,"h":58.9578,"l":58.895,"n":3,"o":58.895,"t":"2026-09-22T16:00:00Z","v":434,"vw":58.93712},{"c":58.885,"h":58.885,"l":58.885,"n":2,"o":58.885,"t":"2026-09-22T16:15:00Z","v":192,"vw":58.885},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-09-22T16:30:00Z","v":135,"vw":58.9},{"c":58.91,"h":58.91,"l":58.91,"n":5,"o":58.91,"t":"2026-09-22T16:45:00Z","v":1049,"vw":58.91},{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-09-22T17:00:00Z","v":115,"vw":58.955},{"c":59.0387,"h":59.0387,"l":59.0387,"n":1,"o":59.0387,"t":"2026-09-22T17:15:00Z","v":358,"vw":59.0387},{"c":58.88,"h":59.0348,"l":58.8721,"n":4,"o":59.0348,"t":"2026-09-22T17:30:00Z","v":520,"vw":58.911166},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-09-22T18:15:00Z","v":28565,"vw":59.17},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-09-22T18:30:00Z","v":109,"vw":59.15},{"c":59.16,"h":59.16,"l":59.16,"n":7,"o":59.16,"t":"2026-09-22T19:00:00Z","v":211,"vw":59.16},{"c":59.168,"h":59.168,"l":59.168,"n":2,"o":59.168,"t":"2026-09-22T19:30:00Z","v":103,"vw":59.168},{"c":58.41,"h":58.41,"l":58.41,"n":6,"o":58.41,"t":"2026-09-23T13:30:00Z","v":177,"vw":58.41},{"c":58.4977,"h":58.51,"l":58.395,"n":12,"o":58.5099,"t":"2026-09-23T14:00:00Z","v":2239,"vw":58.476003},{"c":58.36,"h":58.428,"l":58.36,"n":5,"o":58.428,"t":"2026-09-23T14:30:00Z","v":4366,"vw":58.417677},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-09-23T14:45:00Z","v":360,"vw":58.42},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-09-23T15:00:00Z","v":103,"vw":58.52},{"c":58.45,"h":58.45,"l":58.45,"n":5,"o":58.45,"t":"2026-09-23T15:15:00Z","v":218,"vw":58.45},{"c":58.45,"h":58.47,"l":58.45,"n":4,"o":58.47,"t":"2026-09-23T15:30:00Z","v":406,"vw":58.46084},{"c":58.3176,"h":58.4,"l":58.16,"n":12,"o":58.4,"t":"2026-09-23T16:15:00Z","v":1227,"vw":58.292233},{"c":58.03,"h":58.05,"l":58.03,"n":4,"o":58.05,"t":"2026-09-23T16:45:00Z","v":491,"vw":58.038136},{"c":58.0432,"h":58.195,"l":58.03,"n":7,"o":58.03,"t":"2026-09-23T17:00:00Z","v":922,"vw":58.084727},{"c":57.9509,"h":58.065,"l":57.9509,"n":4,"o":58.065,"t":"2026-09-23T17:15:00Z","v":734,"vw":57.99807},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-09-23T17:30:00Z","v":190,"vw":58.04},{"c":58.18,"h":58.18,"l":58.17,"n":4,"o":58.17,"t":"2026-09-23T17:45:00Z","v":680,"vw":58.178382},{"c":58.14,"h":58.14,"l":58.14,"n":1,"o":58.14,"t":"2026-09-23T18:45:00Z","v":479,"vw":58.14},{"c":57.865,"h":57.865,"l":57.865,"n":3,"o":57.865,"t":"2026-09-23T19:00:00Z","v":207,"vw":57.865},{"c":58.0801,"h":58.2092,"l":58.08,"n":8,"o":58.17,"t":"2026-09-23T19:15:00Z","v":1500,"vw":58.168859},{"c":58.25,"h":58.25,"l":58.25,"n":5,"o":58.25,"t":"2026-09-23T20:00:00Z","v":218,"vw":58.25},{"c":57.835,"h":57.835,"l":57.72,"n":12,"o":57.72,"t":"2026-09-24T13:30:00Z","v":277,"vw":57.768347},{"c":57.785,"h":57.785,"l":57.785,"n":1,"o":57.785,"t":"2026-09-24T13:45:00Z","v":250,"vw":57.785},{"c":57.728,"h":57.91,"l":57.728,"n":8,"o":57.775,"t":"2026-09-24T14:00:00Z","v":723,"vw":57.776286},{"c":57.715,"h":57.85,"l":57.58,"n":4,"o":57.58,"t":"2026-09-24T14:15:00Z","v":881,"vw":57.773602},{"c":57.635,"h":57.635,"l":57.635,"n":1,"o":57.635,"t":"2026-09-24T14:45:00Z","v":241,"vw":57.635},{"c":57.6689,"h":57.6689,"l":57.565,"n":4,"o":57.565,"t":"2026-09-24T15:00:00Z","v":506,"vw":57.63897},{"c":57.435,"h":57.5,"l":57.435,"n":4,"o":57.5,"t":"2026-09-24T15:15:00Z","v":261,"vw":57.4675},{"c":57.3379,"h":57.3379,"l":57.3379,"n":1,"o":57.3379,"t":"2026-09-24T15:30:00Z","v":134,"vw":57.3379},{"c":57.5,"h":57.609,"l":57.5,"n":3,"o":57.609,"t":"2026-09-24T16:00:00Z","v":446,"vw":57.5545},{"c":57.8,"h":57.93,"l":57.8,"n":8,"o":57.93,"t":"2026-09-24T16:15:00Z","v":605,"vw":57.869202},{"c":57.845,"h":57.845,"l":57.845,"n":1,"o":57.845,"t":"2026-09-24T16:30:00Z","v":400,"vw":57.845},{"c":57.835,"h":57.835,"l":57.825,"n":2,"o":57.825,"t":"2026-09-24T16:45:00Z","v":870,"vw":57.828966},{"c":57.87,"h":57.87,"l":57.87,"n":3,"o":57.87,"t":"2026-09-24T17:15:00Z","v":249,"vw":57.87},{"c":57.648,"h":57.648,"l":57.648,"n":2,"o":57.648,"t":"2026-09-24T17:30:00Z","v":451,"vw":57.648},{"c":57.705,"h":57.705,"l":57.692,"n":3,"o":57.692,"t":"2026-09-24T19:15:00Z","v":498,"vw":57.69849},{"c":57.86,"h":57.86,"l":57.86,"n":3,"o":57.86,"t":"2026-09-24T19:45:00Z","v":116,"vw":57.86},{"c":57.88,"h":57.88,"l":57.88,"n":3,"o":57.88,"t":"2026-09-24T20:00:00Z","v":196,"vw":57.88},{"c":57.84,"h":57.84,"l":57.84,"n":1,"o":57.84,"t":"2026-09-25T13:30:00Z","v":278,"vw":57.84},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-09-25T13:45:00Z","v":109,"vw":57.92},{"c":57.69,"h":57.79,"l":57.6,"n":22,"o":57.79,"t":"2026-09-25T14:00:00Z","v":4150,"vw":57.698222},{"c":57.5301,"h":57.5301,"l":57.5301,"n":1,"o":57.5301,"t":"2026-09-25T14:15:00Z","v":554,"vw":57.5301},{"c":57.6,"h":57.6,"l":57.6,"n":5,"o":57.6,"t":"2026-09-25T14:45:00Z","v":8768,"vw":57.6},{"c":57.6987,"h":57.6987,"l":57.6987,"n":1,"o":57.6987,"t":"2026-09-25T15:15:00Z","v":289,"vw":57.6987},{"c":57.585,"h":57.585,"l":57.585,"n":1,"o":57.585,"t":"2026-09-25T15:30:00Z","v":143,"vw":57.585},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-25T15:45:00Z","v":271,"vw":57.5},{"c":57.84,"h":57.84,"l":57.84,"n":1,"o":57.84,"t":"2026-09-25T16:00:00Z","v":187,"vw":57.84},{"c":57.8899,"h":57.89,"l":57.7797,"n":13,"o":57.7797,"t":"2026-09-25T16:15:00Z","v":1578,"vw":57.866505},{"c":57.89,"h":57.89,"l":57.87,"n":3,"o":57.87,"t":"2026-09-25T16:45:00Z","v":311,"vw":57.883333},{"c":57.87,"h":57.87,"l":57.768,"n":3,"o":57.768,"t":"2026-09-25T17:15:00Z","v":1784,"vw":57.773786},{"c":57.89,"h":57.89,"l":57.89,"n":4,"o":57.89,"t":"2026-09-25T17:30:00Z","v":336,"vw":57.89},{"c":57.889,"h":57.889,"l":57.78,"n":2,"o":57.78,"t":"2026-09-25T17:45:00Z","v":886,"vw":57.864641},{"c":57.8006,"h":57.8006,"l":57.8006,"n":1,"o":57.8006,"t":"2026-09-25T18:30:00Z","v":127,"vw":57.8006},{"c":57.855,"h":57.856,"l":57.855,"n":2,"o":57.856,"t":"2026-09-25T18:45:00Z","v":707,"vw":57.85524},{"c":57.855,"h":57.855,"l":57.8049,"n":3,"o":57.8049,"t":"2026-09-25T19:00:00Z","v":354,"vw":57.823251},{"c":57.92,"h":57.92,"l":57.92,"n":3,"o":57.92,"t":"2026-09-25T19:30:00Z","v":731,"vw":57.92},{"c":57.62,"h":57.74,"l":57.56,"n":19,"o":57.74,"t":"2026-09-28T13:30:00Z","v":1277,"vw":57.625638},{"c":57.76,"h":57.76,"l":57.76,"n":2,"o":57.76,"t":"2026-09-28T13:45:00Z","v":388,"vw":57.76},{"c":57.754,"h":57.804,"l":57.6769,"n":10,"o":57.7949,"t":"2026-09-28T14:15:00Z","v":678,"vw":57.753645},{"c":57.8319,"h":57.8319,"l":57.8319,"n":2,"o":57.8319,"t":"2026-09-28T14:30:00Z","v":182,"vw":57.8319},{"c":57.6212,"h":57.6212,"l":57.6212,"n":1,"o":57.6212,"t":"2026-09-28T15:00:00Z","v":196,"vw":57.6212},{"c":57.46,"h":57.5401,"l":57.46,"n":8,"o":57.5401,"t":"2026-09-28T15:15:00Z","v":963,"vw":57.481805},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-09-28T15:45:00Z","v":189,"vw":57.46},{"c":57.49,"h":57.49,"l":57.47,"n":2,"o":57.47,"t":"2026-09-28T16:00:00Z","v":1217,"vw":57.473566},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-09-28T16:15:00Z","v":100,"vw":57.55},{"c":57.775,"h":57.88,"l":57.775,"n":13,"o":57.88,"t":"2026-09-28T16:30:00Z","v":2875,"vw":57.860133},{"c":57.85,"h":57.85,"l":57.725,"n":2,"o":57.725,"t":"2026-09-28T16:45:00Z","v":290,"vw":57.768103},{"c":57.795,"h":57.8586,"l":57.7257,"n":3,"o":57.7257,"t":"2026-09-28T17:30:00Z","v":587,"vw":57.773372},{"c":57.7233,"h":57.7233,"l":57.7233,"n":1,"o":57.7233,"t":"2026-09-28T18:00:00Z","v":215,"vw":57.7233},{"c":57.86,"h":57.86,"l":57.64,"n":3,"o":57.86,"t":"2026-09-28T18:30:00Z","v":1630,"vw":57.846503},{"c":57.785,"h":57.86,"l":57.735,"n":14,"o":57.765,"t":"2026-09-28T19:00:00Z","v":2336,"vw":57.77545},{"c":57.86,"h":57.86,"l":57.86,"n":3,"o":57.86,"t":"2026-09-28T19:30:00Z","v":283,"vw":57.86},{"c":57.7979,"h":57.7979,"l":57.7979,"n":1,"o":57.7979,"t":"2026-09-28T19:45:00Z","v":109,"vw":57.7979},{"c":57.25,"h":57.36,"l":57.11,"n":50,"o":57.36,"t":"2026-09-29T13:30:00Z","v":7357,"vw":57.158344},{"c":57.18,"h":57.18,"l":57.18,"n":11,"o":57.18,"t":"2026-09-29T13:45:00Z","v":728,"vw":57.18},{"c":57.21,"h":57.34,"l":57.0901,"n":60,"o":57.33,"t":"2026-09-29T14:00:00Z","v":30320,"vw":57.20264},{"c":57.135,"h":57.195,"l":57.1,"n":27,"o":57.1,"t":"2026-09-29T14:15:00Z","v":77267,"vw":57.100474},{"c":57.09,"h":57.11,"l":57.07,"n":10,"o":57.11,"t":"2026-09-29T14:30:00Z","v":900,"vw":57.093532},{"c":57.035,"h":57.035,"l":57.035,"n":2,"o":57.035,"t":"2026-09-29T14:45:00Z","v":1324,"vw":57.035},{"c":56.83,"h":57,"l":56.83,"n":3,"o":57,"t":"2026-09-29T15:00:00Z","v":1688,"vw":56.972037},{"c":56.83,"h":56.83,"l":56.754,"n":14,"o":56.754,"t":"2026-09-29T15:15:00Z","v":917,"vw":56.816897},{"c":56.692,"h":56.8022,"l":56.692,"n":16,"o":56.79,"t":"2026-09-29T15:45:00Z","v":5871,"vw":56.707286},{"c":56.806,"h":56.806,"l":56.806,"n":2,"o":56.806,"t":"2026-09-29T16:00:00Z","v":195,"vw":56.806},{"c":56.67,"h":56.75,"l":56.56,"n":56,"o":56.75,"t":"2026-09-29T16:30:00Z","v":36321,"vw":56.721497},{"c":56.655,"h":56.7299,"l":56.615,"n":9,"o":56.7299,"t":"2026-09-29T16:45:00Z","v":3514,"vw":56.657533},{"c":56.595,"h":56.6118,"l":56.595,"n":3,"o":56.6118,"t":"2026-09-29T17:00:00Z","v":605,"vw":56.598481},{"c":56.6859,"h":56.6859,"l":56.6859,"n":1,"o":56.6859,"t":"2026-09-29T17:15:00Z","v":211,"vw":56.6859},{"c":56.6499,"h":56.6499,"l":56.51,"n":20,"o":56.575,"t":"2026-09-29T17:30:00Z","v":2770,"vw":56.566772},{"c":56.48,"h":56.61,"l":55.9121,"n":166,"o":56.61,"t":"2026-09-29T17:45:00Z","v":60571,"vw":56.520002},{"c":56.73,"h":56.785,"l":56.65,"n":42,"o":56.67,"t":"2026-09-29T18:00:00Z","v":15161,"vw":56.735394},{"c":56.795,"h":56.795,"l":56.795,"n":3,"o":56.795,"t":"2026-09-29T18:15:00Z","v":218,"vw":56.795},{"c":56.85,"h":56.86,"l":56.8079,"n":6,"o":56.86,"t":"2026-09-29T18:45:00Z","v":8498,"vw":56.843398},{"c":56.87,"h":56.87,"l":56.86,"n":6,"o":56.86,"t":"2026-09-29T19:00:00Z","v":10382,"vw":56.869593},{"c":56.915,"h":56.915,"l":56.915,"n":3,"o":56.915,"t":"2026-09-29T19:15:00Z","v":132,"vw":56.915},{"c":56.87,"h":56.9,"l":56.87,"n":20,"o":56.875,"t":"2026-09-29T19:30:00Z","v":783,"vw":56.888571},{"c":56.9,"h":56.9,"l":56.76,"n":20,"o":56.85,"t":"2026-09-29T19:45:00Z","v":4331,"vw":56.852857},{"c":56.8745,"h":57.14,"l":56.8745,"n":10,"o":57.14,"t":"2026-09-30T13:30:00Z","v":1788,"vw":57.112832},{"c":56.9532,"h":56.9532,"l":56.83,"n":3,"o":56.83,"t":"2026-09-30T13:45:00Z","v":438,"vw":56.920689},{"c":56.91,"h":57.04,"l":56.91,"n":22,"o":56.91,"t":"2026-09-30T14:00:00Z","v":2499,"vw":57.006042},{"c":57.0114,"h":57.0114,"l":56.98,"n":6,"o":56.98,"t":"2026-09-30T14:15:00Z","v":857,"vw":56.984649},{"c":56.9,"h":57.04,"l":56.9,"n":2,"o":57.04,"t":"2026-09-30T14:30:00Z","v":455,"vw":57.003077},{"c":56.75,"h":57.03,"l":56.75,"n":50,"o":56.79,"t":"2026-09-30T14:45:00Z","v":10267,"vw":56.783226},{"c":56.78,"h":56.83,"l":56.78,"n":5,"o":56.83,"t":"2026-09-30T15:00:00Z","v":252,"vw":56.805},{"c":56.615,"h":56.64,"l":56.59,"n":9,"o":56.64,"t":"2026-09-30T15:45:00Z","v":1133,"vw":56.601364},{"c":56.64,"h":56.71,"l":56.64,"n":6,"o":56.71,"t":"2026-09-30T16:00:00Z","v":388,"vw":56.659615},{"c":56.635,"h":56.635,"l":56.5901,"n":5,"o":56.5901,"t":"2026-09-30T16:15:00Z","v":841,"vw":56.602455},{"c":56.7415,"h":56.7415,"l":56.675,"n":6,"o":56.675,"t":"2026-09-30T16:45:00Z","v":347,"vw":56.711273},{"c":56.56,"h":56.675,"l":56.53,"n":10,"o":56.675,"t":"2026-09-30T17:00:00Z","v":1638,"vw":56.608611},{"c":56.595,"h":56.645,"l":56.585,"n":9,"o":56.645,"t":"2026-09-30T17:15:00Z","v":624,"vw":56.603},{"c":56.595,"h":56.595,"l":56.595,"n":6,"o":56.595,"t":"2026-09-30T17:30:00Z","v":505,"vw":56.595},{"c":56.59,"h":56.68,"l":56.5,"n":13,"o":56.5,"t":"2026-09-30T17:45:00Z","v":2427,"vw":56.577088},{"c":56.605,"h":56.605,"l":56.48,"n":14,"o":56.48,"t":"2026-09-30T18:00:00Z","v":1622,"vw":56.548489},{"c":56.63,"h":56.63,"l":56.57,"n":3,"o":56.57,"t":"2026-09-30T18:15:00Z","v":364,"vw":56.597033},{"c":56.5,"h":56.57,"l":56.5,"n":4,"o":56.57,"t":"2026-09-30T18:30:00Z","v":1155,"vw":56.545758},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-09-30T18:45:00Z","v":604,"vw":56.5},{"c":56.44,"h":56.576,"l":56.42,"n":10,"o":56.44,"t":"2026-09-30T19:00:00Z","v":2022,"vw":56.457051},{"c":56.42,"h":56.55,"l":56.42,"n":18,"o":56.505,"t":"2026-09-30T19:15:00Z","v":950,"vw":56.462981},{"c":56.42,"h":56.42,"l":56.42,"n":7,"o":56.42,"t":"2026-09-30T19:30:00Z","v":564,"vw":56.42},{"c":56.39,"h":56.44,"l":56.345,"n":91,"o":56.38,"t":"2026-09-30T19:45:00Z","v":9781,"vw":56.392169},{"c":56.41,"h":56.41,"l":56.41,"n":3,"o":56.41,"t":"2026-09-30T20:00:00Z","v":218,"vw":56.41},{"c":55.76,"h":56.12,"l":55.76,"n":11,"o":56.12,"t":"2026-10-01T13:30:00Z","v":2283,"vw":55.776162},{"c":55.745,"h":55.8285,"l":55.6709,"n":21,"o":55.6709,"t":"2026-10-01T14:00:00Z","v":952,"vw":55.748162},{"c":55.64,"h":55.66,"l":55.64,"n":16,"o":55.66,"t":"2026-10-01T14:30:00Z","v":519,"vw":55.6475},{"c":55.5,"h":55.66,"l":55.5,"n":59,"o":55.64,"t":"2026-10-01T14:45:00Z","v":2673,"vw":55.568846},{"c":55.51,"h":55.6,"l":55.08,"n":65,"o":55.54,"t":"2026-10-01T15:00:00Z","v":3008,"vw":55.473075},{"c":55.51,"h":55.59,"l":55.48,"n":64,"o":55.51,"t":"2026-10-01T15:15:00Z","v":2945,"vw":55.513134},{"c":55.46,"h":55.46,"l":55.28,"n":79,"o":55.46,"t":"2026-10-01T15:30:00Z","v":4138,"vw":55.384041},{"c":55.36,"h":55.46,"l":55.1,"n":63,"o":55.46,"t":"2026-10-01T15:45:00Z","v":3236,"vw":55.351444},{"c":55.35,"h":55.465,"l":55.35,"n":48,"o":55.39,"t":"2026-10-01T16:00:00Z","v":3328,"vw":55.421541},{"c":55.37,"h":55.435,"l":55.33,"n":27,"o":55.33,"t":"2026-10-01T16:15:00Z","v":2635,"vw":55.390905},{"c":55.3,"h":55.435,"l":54.92,"n":36,"o":55.37,"t":"2026-10-01T16:30:00Z","v":3212,"vw":55.340087},{"c":55.24,"h":55.395,"l":55.22,"n":42,"o":55.31,"t":"2026-10-01T16:45:00Z","v":3945,"vw":55.296966},{"c":55.33,"h":55.445,"l":55.33,"n":6,"o":55.445,"t":"2026-10-01T17:00:00Z","v":1457,"vw":55.346838},{"c":55.545,"h":55.63,"l":55.485,"n":13,"o":55.485,"t":"2026-10-01T17:15:00Z","v":3130,"vw":55.539149},{"c":55.59,"h":55.59,"l":55.57,"n":3,"o":55.57,"t":"2026-10-01T17:30:00Z","v":242,"vw":55.58},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-01T18:00:00Z","v":100,"vw":55.4},{"c":55.33,"h":55.5399,"l":55.33,"n":9,"o":55.5399,"t":"2026-10-01T18:15:00Z","v":970,"vw":55.501101},{"c":55.505,"h":55.505,"l":55.505,"n":1,"o":55.505,"t":"2026-10-01T18:30:00Z","v":487,"vw":55.505},{"c":55.515,"h":55.515,"l":55.515,"n":1,"o":55.515,"t":"2026-10-01T18:45:00Z","v":100,"vw":55.515},{"c":55.536,"h":55.536,"l":55.3801,"n":11,"o":55.515,"t":"2026-10-01T19:15:00Z","v":1425,"vw":55.483751},{"c":55.4488,"h":55.54,"l":55.421,"n":15,"o":55.54,"t":"2026-10-01T19:30:00Z","v":2799,"vw":55.451125},{"c":55.57,"h":55.57,"l":55.57,"n":5,"o":55.57,"t":"2026-10-01T19:45:00Z","v":234,"vw":55.57},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-10-01T20:00:00Z","v":313,"vw":55.58},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-01T21:30:00Z","v":50000,"vw":55.58},{"c":56.09,"h":56.09,"l":55.97,"n":12,"o":55.97,"t":"2026-10-02T13:30:00Z","v":762,"vw":55.998152},{"c":56.0025,"h":56.025,"l":56,"n":5,"o":56.025,"t":"2026-10-02T13:45:00Z","v":801,"vw":56.018457},{"c":56.165,"h":56.165,"l":56.02,"n":10,"o":56.02,"t":"2026-10-02T14:00:00Z","v":1306,"vw":56.09179},{"c":56.1713,"h":56.2085,"l":56.075,"n":8,"o":56.1025,"t":"2026-10-02T14:15:00Z","v":1116,"vw":56.159294},{"c":56.2,"h":56.2,"l":56.13,"n":8,"o":56.13,"t":"2026-10-02T14:30:00Z","v":473,"vw":56.165},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-10-02T14:45:00Z","v":100,"vw":56.04},{"c":55.8525,"h":55.8525,"l":55.78,"n":3,"o":55.78,"t":"2026-10-02T15:15:00Z","v":201,"vw":55.81625},{"c":55.935,"h":55.935,"l":55.855,"n":10,"o":55.855,"t":"2026-10-02T15:30:00Z","v":726,"vw":55.885746},{"c":55.9225,"h":55.9225,"l":55.92,"n":2,"o":55.92,"t":"2026-10-02T15:45:00Z","v":200,"vw":55.92125},{"c":56.08,"h":56.08,"l":55.83,"n":5,"o":55.83,"t":"2026-10-02T16:00:00Z","v":1053,"vw":56.01501},{"c":55.9905,"h":55.9905,"l":55.97,"n":4,"o":55.97,"t":"2026-10-02T16:15:00Z","v":379,"vw":55.978261},{"c":55.9,"h":55.9,"l":55.89,"n":3,"o":55.89,"t":"2026-10-02T16:30:00Z","v":343,"vw":55.894169},{"c":55.915,"h":55.915,"l":55.8771,"n":3,"o":55.8771,"t":"2026-10-02T16:45:00Z","v":421,"vw":55.892801},{"c":55.93,"h":55.93,"l":55.8,"n":3,"o":55.8,"t":"2026-10-02T17:30:00Z","v":300,"vw":55.886667},{"c":55.94,"h":55.96,"l":55.87,"n":9,"o":55.87,"t":"2026-10-02T17:45:00Z","v":18042,"vw":55.929965},{"c":55.96,"h":55.96,"l":55.96,"n":6,"o":55.96,"t":"2026-10-02T18:00:00Z","v":236,"vw":55.96},{"c":55.845,"h":55.96,"l":55.83,"n":20,"o":55.96,"t":"2026-10-02T18:15:00Z","v":1435,"vw":55.884149},{"c":55.99,"h":55.9925,"l":55.985,"n":4,"o":55.985,"t":"2026-10-02T18:30:00Z","v":613,"vw":55.987042},{"c":55.99,"h":55.9925,"l":55.89,"n":4,"o":55.89,"t":"2026-10-02T19:00:00Z","v":400,"vw":55.965625},{"c":55.94,"h":56.04,"l":55.91,"n":14,"o":55.91,"t":"2026-10-02T19:15:00Z","v":1314,"vw":55.984346},{"c":56.065,"h":56.065,"l":56.065,"n":3,"o":56.065,"t":"2026-10-02T19:30:00Z","v":129,"vw":56.065},{"c":56.19,"h":56.19,"l":55.94,"n":19,"o":56.05,"t":"2026-10-02T19:45:00Z","v":56648,"vw":56.002365},{"c":56.04,"h":56.04,"l":56.04,"n":3,"o":56.04,"t":"2026-10-02T20:00:00Z","v":5099,"vw":56.04},{"c":55.645,"h":55.86,"l":55.61,"n":11,"o":55.86,"t":"2026-10-05T13:30:00Z","v":422,"vw":55.731428},{"c":55.505,"h":55.6264,"l":54.27,"n":20,"o":55.4625,"t":"2026-10-05T13:45:00Z","v":5714,"vw":54.955703},{"c":55.84,"h":55.84,"l":55.58,"n":12,"o":55.5825,"t":"2026-10-05T14:00:00Z","v":895,"vw":55.741377},{"c":55.695,"h":55.695,"l":55.695,"n":7,"o":55.695,"t":"2026-10-05T14:15:00Z","v":425,"vw":55.695},{"c":55.7871,"h":55.7871,"l":55.5511,"n":15,"o":55.5511,"t":"2026-10-05T14:30:00Z","v":1050,"vw":55.678833},{"c":55.795,"h":55.795,"l":55.7925,"n":4,"o":55.795,"t":"2026-10-05T14:45:00Z","v":334,"vw":55.794231},{"c":55.775,"h":55.775,"l":55.775,"n":7,"o":55.775,"t":"2026-10-05T15:00:00Z","v":704,"vw":55.775},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-05T15:45:00Z","v":542,"vw":55.75},{"c":55.74,"h":55.84,"l":55.7109,"n":19,"o":55.75,"t":"2026-10-05T16:15:00Z","v":2376,"vw":55.743078},{"c":55.765,"h":55.765,"l":55.765,"n":1,"o":55.765,"t":"2026-10-05T16:45:00Z","v":176,"vw":55.765},{"c":55.72,"h":55.72,"l":55.72,"n":3,"o":55.72,"t":"2026-10-05T17:00:00Z","v":248,"vw":55.72},{"c":55.755,"h":55.755,"l":55.72,"n":5,"o":55.72,"t":"2026-10-05T17:15:00Z","v":564,"vw":55.727919},{"c":55.7358,"h":55.7358,"l":55.63,"n":3,"o":55.63,"t":"2026-10-05T17:30:00Z","v":755,"vw":55.698756},{"c":55.785,"h":55.785,"l":55.785,"n":3,"o":55.785,"t":"2026-10-05T17:45:00Z","v":102,"vw":55.785},{"c":55.805,"h":55.805,"l":55.805,"n":5,"o":55.805,"t":"2026-10-05T18:00:00Z","v":547,"vw":55.805},{"c":55.795,"h":55.795,"l":55.795,"n":1,"o":55.795,"t":"2026-10-05T18:15:00Z","v":2140,"vw":55.795},{"c":55.7301,"h":55.7301,"l":55.7301,"n":1,"o":55.7301,"t":"2026-10-05T18:30:00Z","v":123,"vw":55.7301},{"c":55.875,"h":55.88,"l":55.73,"n":20,"o":55.805,"t":"2026-10-05T18:45:00Z","v":1618,"vw":55.857045},{"c":55.902,"h":55.902,"l":55.87,"n":7,"o":55.87,"t":"2026-10-05T19:00:00Z","v":661,"vw":55.880395},{"c":55.91,"h":55.91,"l":55.91,"n":3,"o":55.91,"t":"2026-10-05T19:15:00Z","v":111,"vw":55.91},{"c":55.88,"h":55.9,"l":55.88,"n":2,"o":55.9,"t":"2026-10-05T19:45:00Z","v":261,"vw":55.892337},{"c":55.9,"h":55.9,"l":55.9,"n":3,"o":55.9,"t":"2026-10-05T20:00:00Z","v":367,"vw":55.9},{"c":55.99,"h":56.34,"l":55.99,"n":30,"o":56.08,"t":"2026-10-06T13:30:00Z","v":8537,"vw":56.062417},{"c":55.97,"h":56.095,"l":55.95,"n":34,"o":56.095,"t":"2026-10-06T13:45:00Z","v":8986,"vw":55.967477},{"c":56.03,"h":56.2159,"l":55.99,"n":28,"o":55.99,"t":"2026-10-06T14:00:00Z","v":7068,"vw":56.020697},{"c":55.96,"h":56.21,"l":54.6,"n":50,"o":56.05,"t":"2026-10-06T14:15:00Z","v":12252,"vw":55.916865},{"c":56.08,"h":56.15,"l":55.88,"n":24,"o":55.94,"t":"2026-10-06T14:30:00Z","v":12742,"vw":56.1264},{"c":56.145,"h":56.145,"l":56.08,"n":8,"o":56.11,"t":"2026-10-06T14:45:00Z","v":1301,"vw":56.110406},{"c":56.21,"h":56.21,"l":56.21,"n":3,"o":56.21,"t":"2026-10-06T15:00:00Z","v":147,"vw":56.21},{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-10-06T15:15:00Z","v":462,"vw":56.25},{"c":56.27,"h":56.27,"l":56.18,"n":8,"o":56.25,"t":"2026-10-06T15:30:00Z","v":1554,"vw":56.251932},{"c":56.23,"h":56.27,"l":55.3,"n":28,"o":56.15,"t":"2026-10-06T15:45:00Z","v":6997,"vw":55.620168},{"c":56.17,"h":56.34,"l":56.17,"n":5,"o":56.34,"t":"2026-10-06T16:00:00Z","v":1884,"vw":56.267397},{"c":56.15,"h":56.15,"l":56.15,"n":3,"o":56.15,"t":"2026-10-06T16:30:00Z","v":362,"vw":56.15},{"c":56.17,"h":56.17,"l":56.17,"n":4,"o":56.17,"t":"2026-10-06T17:30:00Z","v":279,"vw":56.17},{"c":56.1063,"h":56.17,"l":56.1063,"n":3,"o":56.17,"t":"2026-10-06T17:45:00Z","v":1083,"vw":56.149968},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-06T18:00:00Z","v":185,"vw":56.19},{"c":56.14,"h":56.14,"l":56.14,"n":3,"o":56.14,"t":"2026-10-06T18:45:00Z","v":160,"vw":56.14},{"c":56.16,"h":56.17,"l":56.16,"n":2,"o":56.17,"t":"2026-10-06T19:15:00Z","v":250,"vw":56.16564},{"c":56.13,"h":56.145,"l":56.13,"n":12,"o":56.14,"t":"2026-10-06T19:45:00Z","v":569,"vw":56.138789},{"c":56.125,"h":56.125,"l":56.125,"n":5,"o":56.125,"t":"2026-10-06T20:00:00Z","v":128,"vw":56.125},{"c":55.18,"h":55.31,"l":55.18,"n":8,"o":55.31,"t":"2026-10-07T13:30:00Z","v":756,"vw":55.292075},{"c":55.26,"h":55.2625,"l":55.26,"n":2,"o":55.2625,"t":"2026-10-07T14:00:00Z","v":200,"vw":55.26125},{"c":55.2841,"h":55.305,"l":55.2841,"n":2,"o":55.305,"t":"2026-10-07T14:15:00Z","v":649,"vw":55.288898},{"c":55.23,"h":55.35,"l":55.23,"n":6,"o":55.24,"t":"2026-10-07T14:30:00Z","v":1038,"vw":55.308469},{"c":55.23,"h":55.36,"l":55.23,"n":4,"o":55.23,"t":"2026-10-07T14:45:00Z","v":510,"vw":55.274882},{"c":55.29,"h":55.4491,"l":55.19,"n":7,"o":55.4491,"t":"2026-10-07T15:00:00Z","v":851,"vw":55.300004},{"c":55.17,"h":55.22,"l":55.16,"n":4,"o":55.22,"t":"2026-10-07T15:15:00Z","v":322,"vw":55.183333},{"c":55.21,"h":55.305,"l":55.17,"n":9,"o":55.17,"t":"2026-10-07T15:30:00Z","v":577,"vw":55.222795},{"c":55.325,"h":55.325,"l":55.18,"n":15,"o":55.2,"t":"2026-10-07T15:45:00Z","v":3667,"vw":55.21141},{"c":55.3636,"h":55.3636,"l":55.27,"n":7,"o":55.325,"t":"2026-10-07T16:00:00Z","v":1200,"vw":55.342831},{"c":55.28,"h":55.28,"l":55.2701,"n":5,"o":55.28,"t":"2026-10-07T16:15:00Z","v":650,"vw":55.275359},{"c":55.2,"h":55.26,"l":55.2,"n":5,"o":55.26,"t":"2026-10-07T16:30:00Z","v":417,"vw":55.232907},{"c":55.22,"h":55.3451,"l":55.22,"n":8,"o":55.24,"t":"2026-10-07T16:45:00Z","v":470,"vw":55.258806},{"c":55.34,"h":55.5599,"l":55.23,"n":6,"o":55.23,"t":"2026-10-07T17:00:00Z","v":1625,"vw":55.417271},{"c":55.32,"h":55.34,"l":55.32,"n":5,"o":55.34,"t":"2026-10-07T17:15:00Z","v":380,"vw":55.333333},{"c":55.3317,"h":55.3317,"l":55.29,"n":6,"o":55.3,"t":"2026-10-07T17:30:00Z","v":775,"vw":55.315504},{"c":55.3,"h":55.32,"l":55.28,"n":16,"o":55.32,"t":"2026-10-07T17:45:00Z","v":1937,"vw":55.296517},{"c":55.31,"h":55.35,"l":55.31,"n":2,"o":55.35,"t":"2026-10-07T18:00:00Z","v":208,"vw":55.330769},{"c":55.29,"h":55.54,"l":55.29,"n":9,"o":55.29,"t":"2026-10-07T18:15:00Z","v":3312,"vw":55.486942},{"c":55.31,"h":55.5799,"l":55.31,"n":21,"o":55.31,"t":"2026-10-07T18:30:00Z","v":2398,"vw":55.38543},{"c":55.33,"h":55.33,"l":55.31,"n":5,"o":55.31,"t":"2026-10-07T18:45:00Z","v":647,"vw":55.320495},{"c":55.44,"h":55.44,"l":55.29,"n":7,"o":55.31,"t":"2026-10-07T19:00:00Z","v":661,"vw":55.37447},{"c":55.31,"h":55.425,"l":55.29,"n":24,"o":55.29,"t":"2026-10-07T19:15:00Z","v":1957,"vw":55.318623},{"c":55.3,"h":55.32,"l":55.29,"n":14,"o":55.31,"t":"2026-10-07T19:30:00Z","v":1301,"vw":55.303077},{"c":55.28,"h":55.32,"l":55.28,"n":29,"o":55.29,"t":"2026-10-07T19:45:00Z","v":2822,"vw":55.295556},{"c":55.31,"h":55.31,"l":55.31,"n":5,"o":55.31,"t":"2026-10-07T20:00:00Z","v":422,"vw":55.31},{"c":55.12,"h":55.29,"l":55.12,"n":23,"o":55.29,"t":"2026-10-08T13:30:00Z","v":1937,"vw":55.171093},{"c":55.385,"h":55.385,"l":55.345,"n":2,"o":55.345,"t":"2026-10-08T13:45:00Z","v":1324,"vw":55.381828},{"c":55.345,"h":55.345,"l":55.345,"n":2,"o":55.345,"t":"2026-10-08T14:00:00Z","v":101,"vw":55.345},{"c":55.4,"h":55.4799,"l":55.335,"n":14,"o":55.3936,"t":"2026-10-08T14:15:00Z","v":2035,"vw":55.385368},{"c":55.26,"h":55.35,"l":55.1942,"n":4,"o":55.35,"t":"2026-10-08T14:45:00Z","v":500,"vw":55.25168},{"c":55.1,"h":55.1001,"l":55.08,"n":6,"o":55.08,"t":"2026-10-08T15:15:00Z","v":1201,"vw":55.096684},{"c":55.04,"h":55.0714,"l":55.04,"n":8,"o":55.0714,"t":"2026-10-08T15:30:00Z","v":618,"vw":55.050044},{"c":55.035,"h":55.035,"l":55,"n":6,"o":55.01,"t":"2026-10-08T16:00:00Z","v":562,"vw":55.018811},{"c":55.14,"h":55.14,"l":55.12,"n":5,"o":55.12,"t":"2026-10-08T16:15:00Z","v":462,"vw":55.13},{"c":55.1825,"h":55.19,"l":55.1825,"n":4,"o":55.19,"t":"2026-10-08T16:30:00Z","v":413,"vw":55.187893},{"c":55.24,"h":55.24,"l":55.17,"n":12,"o":55.17,"t":"2026-10-08T17:00:00Z","v":866,"vw":55.222301},{"c":55.22,"h":55.35,"l":55.22,"n":2,"o":55.35,"t":"2026-10-08T17:15:00Z","v":13145,"vw":55.348428},{"c":55.37,"h":55.37,"l":55.36,"n":6,"o":55.36,"t":"2026-10-08T17:30:00Z","v":547,"vw":55.366},{"c":55.385,"h":55.4025,"l":55.22,"n":11,"o":55.4025,"t":"2026-10-08T17:45:00Z","v":1972,"vw":55.355087},{"c":55.31,"h":55.335,"l":55.31,"n":3,"o":55.335,"t":"2026-10-08T18:00:00Z","v":727,"vw":55.328466},{"c":55.345,"h":55.345,"l":55.3225,"n":8,"o":55.335,"t":"2026-10-08T18:15:00Z","v":410,"vw":55.335027},{"c":55.32,"h":55.3225,"l":55.32,"n":2,"o":55.3225,"t":"2026-10-08T18:30:00Z","v":200,"vw":55.32125},{"c":55.39,"h":55.39,"l":55.39,"n":8,"o":55.39,"t":"2026-10-08T19:00:00Z","v":478,"vw":55.39},{"c":55.405,"h":55.405,"l":55.405,"n":1,"o":55.405,"t":"2026-10-08T19:15:00Z","v":270,"vw":55.405},{"c":55.37,"h":55.38,"l":55.3525,"n":22,"o":55.3525,"t":"2026-10-08T19:30:00Z","v":2245,"vw":55.37558},{"c":55.52,"h":55.54,"l":55.36,"n":46,"o":55.37,"t":"2026-10-08T19:45:00Z","v":3987,"vw":55.502763},{"c":55.53,"h":55.53,"l":55.53,"n":7,"o":55.53,"t":"2026-10-08T20:00:00Z","v":429,"vw":55.53},{"c":55.71,"h":55.72,"l":55.71,"n":8,"o":55.72,"t":"2026-10-09T13:30:00Z","v":1099,"vw":55.716265},{"c":55.72,"h":55.73,"l":55.5601,"n":4,"o":55.5601,"t":"2026-10-09T13:45:00Z","v":904,"vw":55.679384},{"c":55.684,"h":55.684,"l":55.65,"n":3,"o":55.65,"t":"2026-10-09T14:30:00Z","v":341,"vw":55.673182},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-10-09T15:00:00Z","v":250,"vw":55.67},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-09T15:15:00Z","v":200,"vw":55.71},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-09T15:30:00Z","v":186,"vw":55.65},{"c":55.704,"h":55.704,"l":55.704,"n":2,"o":55.704,"t":"2026-10-09T15:45:00Z","v":190,"vw":55.704},{"c":55.8,"h":55.82,"l":55.69,"n":5,"o":55.82,"t":"2026-10-09T16:00:00Z","v":536,"vw":55.766154},{"c":55.69,"h":55.69,"l":55.69,"n":2,"o":55.69,"t":"2026-10-09T16:15:00Z","v":212,"vw":55.69},{"c":55.69,"h":55.8199,"l":55.68,"n":7,"o":55.68,"t":"2026-10-09T16:30:00Z","v":938,"vw":55.752649},{"c":55.8199,"h":55.8199,"l":55.8199,"n":1,"o":55.8199,"t":"2026-10-09T17:15:00Z","v":100,"vw":55.8199},{"c":55.725,"h":55.725,"l":55.725,"n":3,"o":55.725,"t":"2026-10-09T17:45:00Z","v":863,"vw":55.725},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-09T18:00:00Z","v":671,"vw":55.65},{"c":55.6885,"h":55.765,"l":55.6885,"n":3,"o":55.755,"t":"2026-10-09T18:15:00Z","v":785,"vw":55.746206},{"c":55.64,"h":55.765,"l":55.64,"n":4,"o":55.765,"t":"2026-10-09T18:30:00Z","v":843,"vw":55.70931},{"c":55.9361,"h":55.9361,"l":55.9361,"n":6,"o":55.9361,"t":"2026-10-09T18:45:00Z","v":703,"vw":55.9361},{"c":55.7,"h":55.74,"l":55.7,"n":2,"o":55.74,"t":"2026-10-09T19:00:00Z","v":676,"vw":55.711834},{"c":55.71,"h":55.71,"l":55.71,"n":5,"o":55.71,"t":"2026-10-09T19:30:00Z","v":216,"vw":55.71},{"c":55.711,"h":55.866,"l":55.711,"n":2,"o":55.866,"t":"2026-10-09T19:45:00Z","v":419,"vw":55.81532},{"c":55.91,"h":55.91,"l":55.91,"n":4,"o":55.91,"t":"2026-10-09T20:00:00Z","v":283,"vw":55.91},{"c":55.6686,"h":55.76,"l":55.6686,"n":6,"o":55.76,"t":"2026-10-12T13:30:00Z","v":1300,"vw":55.70965},{"c":55.82,"h":55.82,"l":55.82,"n":1,"o":55.82,"t":"2026-10-12T13:45:00Z","v":130,"vw":55.82},{"c":55.74,"h":55.74,"l":55.74,"n":2,"o":55.74,"t":"2026-10-12T14:00:00Z","v":151,"vw":55.74},{"c":55.795,"h":55.795,"l":55.71,"n":6,"o":55.71,"t":"2026-10-12T14:15:00Z","v":766,"vw":55.7556},{"c":55.86,"h":55.86,"l":55.74,"n":2,"o":55.74,"t":"2026-10-12T14:45:00Z","v":223,"vw":55.806188},{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-10-12T15:00:00Z","v":170,"vw":55.63},{"c":55.68,"h":55.68,"l":55.68,"n":1,"o":55.68,"t":"2026-10-12T15:30:00Z","v":100,"vw":55.68},{"c":55.665,"h":55.672,"l":55.665,"n":7,"o":55.665,"t":"2026-10-12T16:00:00Z","v":669,"vw":55.666521},{"c":55.645,"h":55.672,"l":55.645,"n":2,"o":55.672,"t":"2026-10-12T16:15:00Z","v":535,"vw":55.666953},{"c":55.63,"h":55.63,"l":55.63,"n":11,"o":55.63,"t":"2026-10-12T16:30:00Z","v":780,"vw":55.63},{"c":55.6578,"h":55.6578,"l":55.6578,"n":1,"o":55.6578,"t":"2026-10-12T16:45:00Z","v":125,"vw":55.6578},{"c":55.57,"h":55.62,"l":55.57,"n":3,"o":55.62,"t":"2026-10-12T17:00:00Z","v":228,"vw":55.595},{"c":55.7,"h":55.7,"l":55.64,"n":3,"o":55.64,"t":"2026-10-12T17:15:00Z","v":359,"vw":55.675899},{"c":55.64,"h":55.64,"l":55.64,"n":8,"o":55.64,"t":"2026-10-12T17:30:00Z","v":1138,"vw":55.64},{"c":55.625,"h":55.625,"l":55.625,"n":3,"o":55.625,"t":"2026-10-12T18:15:00Z","v":300,"vw":55.625},{"c":55.5501,"h":55.56,"l":55.5501,"n":2,"o":55.56,"t":"2026-10-12T18:30:00Z","v":329,"vw":55.553109},{"c":55.615,"h":55.6274,"l":55.615,"n":2,"o":55.6274,"t":"2026-10-12T19:15:00Z","v":240,"vw":55.620683},{"c":55.62,"h":55.62,"l":55.62,"n":2,"o":55.62,"t":"2026-10-12T19:45:00Z","v":187,"vw":55.62},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-13T13:30:00Z","v":210,"vw":56.1},{"c":56.035,"h":56.2043,"l":55.99,"n":6,"o":56.16,"t":"2026-10-13T13:45:00Z","v":1141,"vw":56.136593},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-13T14:00:00Z","v":261,"vw":56.1},{"c":55.895,"h":55.895,"l":55.895,"n":2,"o":55.895,"t":"2026-10-13T14:15:00Z","v":3000,"vw":55.895},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-13T14:30:00Z","v":218,"vw":56.03},{"c":56.0317,"h":56.11,"l":55.94,"n":21,"o":56.11,"t":"2026-10-13T14:45:00Z","v":2829,"vw":56.012175},{"c":56.04,"h":56.04,"l":55.96,"n":3,"o":55.96,"t":"2026-10-13T15:00:00Z","v":201,"vw":56},{"c":56.05,"h":56.1,"l":56.05,"n":10,"o":56.06,"t":"2026-10-13T15:15:00Z","v":807,"vw":56.070013},{"c":56.0237,"h":56.04,"l":55.97,"n":13,"o":55.97,"t":"2026-10-13T15:30:00Z","v":1766,"vw":55.994158},{"c":56.05,"h":56.05,"l":56.05,"n":2,"o":56.05,"t":"2026-10-13T15:45:00Z","v":500,"vw":56.05},{"c":56.06,"h":56.06,"l":56.0301,"n":4,"o":56.0301,"t":"2026-10-13T16:00:00Z","v":986,"vw":56.033586},{"c":56.13,"h":56.13,"l":56.02,"n":12,"o":56.02,"t":"2026-10-13T16:15:00Z","v":911,"vw":56.057386},{"c":56.02,"h":56.06,"l":56.02,"n":3,"o":56.06,"t":"2026-10-13T17:15:00Z","v":210,"vw":56.04},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-13T17:30:00Z","v":100,"vw":56.07},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-13T17:45:00Z","v":102,"vw":56.06},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-13T18:00:00Z","v":100,"vw":56.12},{"c":56.188,"h":56.188,"l":56.188,"n":1,"o":56.188,"t":"2026-10-13T18:30:00Z","v":257,"vw":56.188},{"c":56.2301,"h":56.2301,"l":56.2301,"n":1,"o":56.2301,"t":"2026-10-13T19:00:00Z","v":140,"vw":56.2301},{"c":56.2399,"h":56.24,"l":56.23,"n":9,"o":56.23,"t":"2026-10-13T19:15:00Z","v":1715,"vw":56.23756},{"c":56.255,"h":56.255,"l":56.14,"n":4,"o":56.14,"t":"2026-10-13T19:30:00Z","v":564,"vw":56.165219},{"c":56.28,"h":56.28,"l":56.28,"n":5,"o":56.28,"t":"2026-10-13T20:00:00Z","v":168,"vw":56.28},{"c":56.12,"h":56.19,"l":55.98,"n":6,"o":55.98,"t":"2026-10-14T13:30:00Z","v":2121,"vw":56.031187},{"c":55.82,"h":55.82,"l":55.67,"n":3,"o":55.67,"t":"2026-10-14T14:00:00Z","v":269,"vw":55.755897},{"c":55.8099,"h":55.8099,"l":55.715,"n":7,"o":55.77,"t":"2026-10-14T14:15:00Z","v":824,"vw":55.772249},{"c":55.73,"h":55.745,"l":55.6917,"n":7,"o":55.73,"t":"2026-10-14T14:30:00Z","v":800,"vw":55.722562},{"c":55.81,"h":55.81,"l":55.81,"n":4,"o":55.81,"t":"2026-10-14T14:45:00Z","v":335,"vw":55.81},{"c":55.675,"h":55.82,"l":55.675,"n":7,"o":55.725,"t":"2026-10-14T15:00:00Z","v":565,"vw":55.723302},{"c":55.725,"h":55.78,"l":55.71,"n":9,"o":55.7276,"t":"2026-10-14T15:15:00Z","v":742,"vw":55.738696},{"c":55.69,"h":55.6925,"l":55.69,"n":4,"o":55.6925,"t":"2026-10-14T15:45:00Z","v":203,"vw":55.69125},{"c":55.675,"h":55.675,"l":55.675,"n":2,"o":55.675,"t":"2026-10-14T16:00:00Z","v":127,"vw":55.675},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-14T16:15:00Z","v":100,"vw":55.56},{"c":55.62,"h":55.62,"l":55.5,"n":6,"o":55.56,"t":"2026-10-14T16:30:00Z","v":404,"vw":55.56},{"c":55.65,"h":55.65,"l":55.51,"n":11,"o":55.63,"t":"2026-10-14T16:45:00Z","v":2343,"vw":55.616458},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-14T17:00:00Z","v":186,"vw":55.65},{"c":55.65,"h":55.65,"l":55.54,"n":3,"o":55.54,"t":"2026-10-14T17:15:00Z","v":300,"vw":55.613333},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-14T17:30:00Z","v":150,"vw":55.56},{"c":55.76,"h":55.76,"l":55.72,"n":3,"o":55.72,"t":"2026-10-14T18:00:00Z","v":275,"vw":55.74},{"c":55.74,"h":55.74,"l":55.64,"n":2,"o":55.64,"t":"2026-10-14T19:00:00Z","v":600,"vw":55.723333},{"c":55.785,"h":55.785,"l":55.785,"n":2,"o":55.785,"t":"2026-10-14T19:15:00Z","v":154,"vw":55.785},{"c":55.795,"h":55.795,"l":55.795,"n":1,"o":55.795,"t":"2026-10-14T19:45:00Z","v":1137,"vw":55.795},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-14T20:00:00Z","v":157,"vw":55.85},{"c":56.2,"h":56.2,"l":56.2,"n":5,"o":56.2,"t":"2026-10-15T13:30:00Z","v":499,"vw":56.2},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-15T13:45:00Z","v":100,"vw":55.9},{"c":56.0088,"h":56.0088,"l":55.91,"n":8,"o":55.91,"t":"2026-10-15T14:00:00Z","v":542,"vw":55.955567},{"c":56.0776,"h":56.0776,"l":56.0776,"n":2,"o":56.0776,"t":"2026-10-15T14:15:00Z","v":124,"vw":56.0776},{"c":56.245,"h":56.3081,"l":56.15,"n":3,"o":56.15,"t":"2026-10-15T15:00:00Z","v":397,"vw":56.243799},{"c":56.282,"h":56.282,"l":56.282,"n":1,"o":56.282,"t":"2026-10-15T15:45:00Z","v":382,"vw":56.282},{"c":56.37,"h":56.37,"l":56.215,"n":2,"o":56.215,"t":"2026-10-15T16:15:00Z","v":248,"vw":56.289375},{"c":56.15,"h":56.265,"l":56.15,"n":4,"o":56.265,"t":"2026-10-15T16:30:00Z","v":273,"vw":56.221767},{"c":56.18,"h":56.295,"l":56.18,"n":11,"o":56.295,"t":"2026-10-15T17:00:00Z","v":1032,"vw":56.207066},{"c":56.29,"h":56.29,"l":56.29,"n":2,"o":56.29,"t":"2026-10-15T17:15:00Z","v":326,"vw":56.29},{"c":56.345,"h":56.345,"l":56.345,"n":2,"o":56.345,"t":"2026-10-15T17:30:00Z","v":217,"vw":56.345},{"c":56.3536,"h":56.3536,"l":56.3536,"n":2,"o":56.3536,"t":"2026-10-15T17:45:00Z","v":2654,"vw":56.3536},{"c":56.28,"h":56.3,"l":56.26,"n":7,"o":56.26,"t":"2026-10-15T18:00:00Z","v":6600,"vw":56.284394},{"c":56.37,"h":56.385,"l":56.37,"n":8,"o":56.375,"t":"2026-10-15T18:15:00Z","v":443,"vw":56.376667},{"c":56.27,"h":56.38,"l":56.27,"n":3,"o":56.38,"t":"2026-10-15T18:30:00Z","v":205,"vw":56.325},{"c":56.26,"h":56.26,"l":56.26,"n":4,"o":56.26,"t":"2026-10-15T19:00:00Z","v":279,"vw":56.26},{"c":56.28,"h":56.28,"l":56.28,"n":15,"o":56.28,"t":"2026-10-15T19:30:00Z","v":392,"vw":56.28},{"c":56.39,"h":56.58,"l":56.34,"n":8,"o":56.3749,"t":"2026-10-15T19:45:00Z","v":1060,"vw":56.44898},{"c":56.53,"h":56.53,"l":56.53,"n":5,"o":56.53,"t":"2026-10-15T20:00:00Z","v":106,"vw":56.53},{"c":56.96,"h":56.96,"l":56.96,"n":3,"o":56.96,"t":"2026-10-16T13:30:00Z","v":712,"vw":56.96},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-16T13:45:00Z","v":100,"vw":56.94},{"c":57.04,"h":57.04,"l":57.04,"n":5,"o":57.04,"t":"2026-10-16T14:00:00Z","v":351,"vw":57.04},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T14:15:00Z","v":101,"vw":57.04},{"c":57.018,"h":57.045,"l":56.92,"n":3,"o":56.92,"t":"2026-10-16T14:45:00Z","v":734,"vw":57.008732},{"c":57.0268,"h":57.0268,"l":57.0268,"n":1,"o":57.0268,"t":"2026-10-16T15:15:00Z","v":191,"vw":57.0268},{"c":56.945,"h":57.07,"l":56.945,"n":8,"o":57.07,"t":"2026-10-16T15:30:00Z","v":362,"vw":57.006881},{"c":56.775,"h":56.775,"l":56.775,"n":3,"o":56.775,"t":"2026-10-16T15:45:00Z","v":246,"vw":56.775},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-16T16:00:00Z","v":700,"vw":56.73},{"c":56.73,"h":56.73,"l":56.66,"n":8,"o":56.66,"t":"2026-10-16T16:15:00Z","v":243,"vw":56.695174},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-16T16:30:00Z","v":665,"vw":56.64},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-16T16:45:00Z","v":101,"vw":56.57},{"c":56.4301,"h":56.4301,"l":56.4301,"n":1,"o":56.4301,"t":"2026-10-16T17:15:00Z","v":127,"vw":56.4301},{"c":56.675,"h":56.675,"l":56.675,"n":3,"o":56.675,"t":"2026-10-16T17:30:00Z","v":412,"vw":56.675},{"c":56.615,"h":56.62,"l":56.615,"n":4,"o":56.62,"t":"2026-10-16T18:00:00Z","v":558,"vw":56.616087},{"c":56.43,"h":56.49,"l":56.43,"n":2,"o":56.49,"t":"2026-10-16T18:15:00Z","v":211,"vw":56.458436},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-16T18:30:00Z","v":185,"vw":56.45},{"c":56.4201,"h":56.4201,"l":56.4201,"n":1,"o":56.4201,"t":"2026-10-16T18:45:00Z","v":123,"vw":56.4201},{"c":56.4701,"h":56.585,"l":56.4701,"n":3,"o":56.565,"t":"2026-10-16T19:00:00Z","v":460,"vw":56.547102},{"c":56.585,"h":56.585,"l":56.585,"n":1,"o":56.585,"t":"2026-10-16T19:15:00Z","v":144,"vw":56.585},{"c":56.606,"h":56.606,"l":56.606,"n":2,"o":56.606,"t":"2026-10-16T19:30:00Z","v":169,"vw":56.606},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-10-16T20:00:00Z","v":206,"vw":56.65},{"c":56.24,"h":56.37,"l":56.24,"n":4,"o":56.37,"t":"2026-10-19T13:30:00Z","v":4015,"vw":56.355461},{"c":56.315,"h":56.315,"l":56.26,"n":3,"o":56.26,"t":"2026-10-19T13:45:00Z","v":889,"vw":56.290759},{"c":56.08,"h":56.205,"l":56.08,"n":4,"o":56.205,"t":"2026-10-19T14:00:00Z","v":227,"vw":56.149444},{"c":56.3,"h":56.41,"l":56.28,"n":8,"o":56.28,"t":"2026-10-19T14:15:00Z","v":714,"vw":56.349728},{"c":56.18,"h":56.24,"l":56.18,"n":8,"o":56.24,"t":"2026-10-19T14:30:00Z","v":379,"vw":56.21},{"c":56.25,"h":56.25,"l":56.25,"n":3,"o":56.25,"t":"2026-10-19T15:00:00Z","v":264,"vw":56.25},{"c":56.29,"h":56.29,"l":56.29,"n":1,"o":56.29,"t":"2026-10-19T15:45:00Z","v":111,"vw":56.29},{"c":56.24,"h":56.24,"l":56.24,"n":9,"o":56.24,"t":"2026-10-19T16:00:00Z","v":602,"vw":56.24},{"c":56.23,"h":56.23,"l":56.14,"n":7,"o":56.23,"t":"2026-10-19T16:30:00Z","v":13848,"vw":56.152649},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-19T16:45:00Z","v":178,"vw":56.21},{"c":56.11,"h":56.11,"l":56.11,"n":9,"o":56.11,"t":"2026-10-19T17:15:00Z","v":445,"vw":56.11},{"c":56.125,"h":56.125,"l":56.12,"n":6,"o":56.12,"t":"2026-10-19T17:45:00Z","v":337,"vw":56.123165},{"c":56.11,"h":56.13,"l":56.11,"n":6,"o":56.13,"t":"2026-10-19T18:15:00Z","v":490,"vw":56.12455},{"c":56.145,"h":56.22,"l":56.11,"n":7,"o":56.11,"t":"2026-10-19T18:30:00Z","v":634,"vw":56.145853},{"c":56.09,"h":56.09,"l":56.08,"n":7,"o":56.08,"t":"2026-10-19T19:15:00Z","v":1322,"vw":56.084554},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-19T19:30:00Z","v":147,"vw":56.08},{"c":56.05,"h":56.05,"l":56.05,"n":2,"o":56.05,"t":"2026-10-19T19:45:00Z","v":113,"vw":56.05},{"c":56.08,"h":56.08,"l":56.08,"n":5,"o":56.08,"t":"2026-10-19T20:00:00Z","v":129,"vw":56.08},{"c":56.165,"h":56.2799,"l":56.165,"n":10,"o":56.19,"t":"2026-10-20T13:30:00Z","v":1257,"vw":56.209442},{"c":56.22,"h":56.275,"l":56.22,"n":5,"o":56.275,"t":"2026-10-20T14:00:00Z","v":13829,"vw":56.2206},{"c":56.605,"h":56.605,"l":56.605,"n":3,"o":56.605,"t":"2026-10-20T14:15:00Z","v":346,"vw":56.605},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-10-20T14:30:00Z","v":193,"vw":56.7},{"c":56.495,"h":56.495,"l":56.49,"n":3,"o":56.49,"t":"2026-10-20T16:00:00Z","v":567,"vw":56.493527},{"c":56.4786,"h":56.49,"l":56.4786,"n":4,"o":56.49,"t":"2026-10-20T16:15:00Z","v":406,"vw":56.486932},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-20T16:30:00Z","v":204,"vw":56.61},{"c":56.4725,"h":56.5599,"l":56.465,"n":5,"o":56.465,"t":"2026-10-20T17:00:00Z","v":387,"vw":56.508692},{"c":56.3701,"h":56.3701,"l":56.3701,"n":3,"o":56.3701,"t":"2026-10-20T17:15:00Z","v":156,"vw":56.3701},{"c":56.5462,"h":56.5462,"l":56.5462,"n":6,"o":56.5462,"t":"2026-10-20T17:30:00Z","v":201,"vw":56.5462},{"c":56.49,"h":56.525,"l":56.42,"n":4,"o":56.42,"t":"2026-10-20T18:30:00Z","v":845,"vw":56.457269},{"c":56.63,"h":56.63,"l":56.63,"n":4,"o":56.63,"t":"2026-10-20T18:45:00Z","v":136,"vw":56.63},{"c":56.52,"h":56.525,"l":56.41,"n":5,"o":56.41,"t":"2026-10-20T19:00:00Z","v":4124,"vw":56.510664},{"c":56.515,"h":56.5948,"l":56.515,"n":5,"o":56.5948,"t":"2026-10-20T19:15:00Z","v":1852,"vw":56.576914},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-20T19:30:00Z","v":502,"vw":56.52},{"c":56.515,"h":56.6399,"l":56.515,"n":11,"o":56.6399,"t":"2026-10-20T19:45:00Z","v":1077,"vw":56.593974},{"c":56.71,"h":56.83,"l":56.71,"n":2,"o":56.83,"t":"2026-10-21T13:30:00Z","v":459,"vw":56.778758},{"c":56.899,"h":56.899,"l":56.899,"n":3,"o":56.899,"t":"2026-10-21T13:45:00Z","v":696,"vw":56.899},{"c":56.74,"h":56.86,"l":56.74,"n":6,"o":56.7613,"t":"2026-10-21T14:00:00Z","v":385,"vw":56.786108},{"c":56.7521,"h":56.7521,"l":56.7521,"n":2,"o":56.7521,"t":"2026-10-21T14:15:00Z","v":695,"vw":56.7521},{"c":56.71,"h":56.71,"l":56.71,"n":5,"o":56.71,"t":"2026-10-21T14:30:00Z","v":323,"vw":56.71},{"c":56.612,"h":56.612,"l":56.612,"n":1,"o":56.612,"t":"2026-10-21T15:00:00Z","v":131,"vw":56.612},{"c":56.6839,"h":56.6839,"l":56.6839,"n":1,"o":56.6839,"t":"2026-10-21T15:30:00Z","v":444,"vw":56.6839},{"c":56.655,"h":56.655,"l":56.655,"n":1,"o":56.655,"t":"2026-10-21T15:45:00Z","v":113,"vw":56.655},{"c":56.6182,"h":56.64,"l":56.6182,"n":2,"o":56.64,"t":"2026-10-21T16:00:00Z","v":530,"vw":56.622889},{"c":56.7666,"h":56.7666,"l":56.64,"n":4,"o":56.64,"t":"2026-10-21T16:15:00Z","v":1347,"vw":56.69063},{"c":56.655,"h":56.7899,"l":56.655,"n":5,"o":56.7899,"t":"2026-10-21T16:30:00Z","v":470,"vw":56.742232},{"c":56.735,"h":56.735,"l":56.735,"n":5,"o":56.735,"t":"2026-10-21T17:30:00Z","v":806,"vw":56.735},{"c":56.75,"h":56.75,"l":56.62,"n":5,"o":56.7121,"t":"2026-10-21T17:45:00Z","v":719,"vw":56.686316},{"c":56.6774,"h":56.6774,"l":56.6774,"n":1,"o":56.6774,"t":"2026-10-21T18:30:00Z","v":205,"vw":56.6774},{"c":56.4,"h":56.695,"l":56.4,"n":5,"o":56.695,"t":"2026-10-21T18:45:00Z","v":662,"vw":56.545747},{"c":56.39,"h":56.47,"l":56.29,"n":14,"o":56.47,"t":"2026-10-21T19:00:00Z","v":1275,"vw":56.348281},{"c":56.57,"h":56.57,"l":56.37,"n":3,"o":56.37,"t":"2026-10-21T19:15:00Z","v":671,"vw":56.497685},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-21T19:30:00Z","v":160,"vw":56.61},{"c":56.65,"h":56.77,"l":56.51,"n":4,"o":56.77,"t":"2026-10-21T19:45:00Z","v":1139,"vw":56.728415},{"c":56.115,"h":56.115,"l":56.1,"n":3,"o":56.1,"t":"2026-10-22T13:30:00Z","v":1213,"vw":56.113027},{"c":55.9551,"h":55.9551,"l":55.9551,"n":1,"o":55.9551,"t":"2026-10-22T14:30:00Z","v":118,"vw":55.9551},{"c":55.835,"h":55.835,"l":55.835,"n":6,"o":55.835,"t":"2026-10-22T14:45:00Z","v":574,"vw":55.835},{"c":55.6701,"h":55.842,"l":55.6701,"n":10,"o":55.72,"t":"2026-10-22T15:00:00Z","v":1655,"vw":55.752092},{"c":55.7964,"h":55.7964,"l":55.7964,"n":2,"o":55.7964,"t":"2026-10-22T15:15:00Z","v":176,"vw":55.7964},{"c":55.75,"h":55.75,"l":55.75,"n":2,"o":55.75,"t":"2026-10-22T15:30:00Z","v":156,"vw":55.75},{"c":55.69,"h":55.715,"l":55.69,"n":21,"o":55.7,"t":"2026-10-22T15:45:00Z","v":25641,"vw":55.700085},{"c":55.77,"h":55.91,"l":55.77,"n":5,"o":55.81,"t":"2026-10-22T16:00:00Z","v":571,"vw":55.809832},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-22T16:30:00Z","v":110,"vw":55.9},{"c":55.755,"h":55.755,"l":55.755,"n":5,"o":55.755,"t":"2026-10-22T16:45:00Z","v":481,"vw":55.755},{"c":55.87,"h":55.87,"l":55.82,"n":5,"o":55.82,"t":"2026-10-22T17:00:00Z","v":2369,"vw":55.861189},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-22T17:30:00Z","v":33762,"vw":55.77},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-22T18:00:00Z","v":105,"vw":55.7},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-22T18:30:00Z","v":307,"vw":55.78},{"c":55.66,"h":55.89,"l":55.66,"n":23,"o":55.66,"t":"2026-10-22T18:45:00Z","v":1978,"vw":55.707799},{"c":55.785,"h":55.785,"l":55.785,"n":2,"o":55.785,"t":"2026-10-22T19:00:00Z","v":233,"vw":55.785},{"c":55.775,"h":55.775,"l":55.775,"n":3,"o":55.775,"t":"2026-10-22T19:15:00Z","v":2909,"vw":55.775},{"c":55.806,"h":55.806,"l":55.806,"n":1,"o":55.806,"t":"2026-10-22T19:30:00Z","v":153,"vw":55.806},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-22T19:45:00Z","v":268,"vw":55.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":62.88075709707067,"iv":0.4543894167646881,"gamma":0.039288716260112724,"theta":-0.03583533833733533,"vega":0.043944850316747566,"rho":0.007918025568105719,"breakevenPct":14.0258496680704},{"delta":0.25,"premium":0.7725164929267914,"strike":60.099340282928345,"iv":0.3464449199739525,"gamma":0.05849841757136702,"theta":-0.031516822416899,"vega":0.049873013990483356,"rho":0.009948465951106948,"breakevenPct":9.08192054278586},{"delta":0.3,"premium":0.825204462137302,"strike":58.66394050483597,"iv":0.2891610465541324,"gamma":0.07687914580550666,"theta":-0.02916799332653285,"vega":0.05446391333920222,"rho":0.01196152484606811,"breakevenPct":6.6041111303769116},{"delta":0.35,"premium":0.9107946356543192,"strike":57.761369095637875,"iv":0.2569817341574043,"gamma":0.09191493288803919,"theta":-0.028029232833295083,"vega":0.057939434917055575,"rho":0.01397645684534913,"breakevenPct":5.140086752680262},{"delta":0.4,"premium":1.0122742064247197,"strike":57.0848386238352,"iv":0.23520657042299362,"gamma":0.1046811302776879,"theta":-0.027267348314242594,"vega":0.06056265210362391,"rho":0.015997686871730227,"breakevenPct":4.10959975890516},{"delta":0.45,"premium":1.13875324904178,"strike":56.586351821666256,"iv":0.22209473879803654,"gamma":0.11298504920554406,"theta":-0.026618116488650194,"vega":0.06159824726820896,"rho":0.01803658713168057,"breakevenPct":3.442964584325852},{"delta":0.5,"premium":1.2688167939557085,"strike":56.1133934765247,"iv":0.21022508276924176,"gamma":0.12064915272075191,"theta":-0.0259850371578358,"vega":0.06240620423230466,"rho":0.02007802100486897,"breakevenPct":2.828499619166436},{"delta":0.55,"premium":1.4263981098577483,"strike":55.70259268268765,"iv":0.2018239322883365,"gamma":0.1235612862392506,"theta":-0.024931142131853153,"vega":0.061499533094026726,"rho":0.022179947340457664,"breakevenPct":2.374732173338366},{"delta":0.6,"premium":1.5926575141685786,"strike":55.31139408430923,"iv":0.19451662032378392,"gamma":0.12497482396795292,"theta":-0.023744537381378127,"vega":0.06005213159401185,"rho":0.024300950763976252,"breakevenPct":1.9716427886233605},{"delta":0.65,"premium":1.792349726775956,"strike":54.90710382513661,"iv":0.1895360655737705,"gamma":0.12387978142076503,"theta":-0.02266065573770492,"vega":0.05807322404371585,"rho":0.026404987652315342,"breakevenPct":1.6050045909285162},{"delta":0.7,"premium":2.1224954462659373,"strike":54.451730418943534,"iv":0.1936344262295082,"gamma":0.11299635701275047,"theta":-0.0219775956284153,"vega":0.054020400728597456,"rho":0.028442821785738315,"breakevenPct":1.3805974955280313},{"delta":0.75,"premium":2.4545760430686405,"strike":53.99461641991925,"iv":0.19779582772543738,"gamma":0.1020605652759085,"theta":-0.021291386271870796,"vega":0.049949932705249,"rho":0.030479510901003863,"breakevenPct":1.1565385564923665},{"delta":0.8,"premium":3.0265814266487223,"strike":53.321668909825036,"iv":0.20977429340511441,"gamma":0.08463122476446835,"theta":-0.020214670255720053,"vega":0.043691520861372804,"rho":0.032374217764748005,"breakevenPct":0.975651006694439},{"delta":0.85,"premium":3.757894736842106,"strike":52.49122807017544,"iv":0.2248105263157895,"gamma":0.06592105263157895,"theta":-0.01873333333333333,"vega":0.03642631578947368,"rho":0.034154079401893564,"breakevenPct":0.7980152015051688},{"delta":0.9,"premium":4.5193939393939395,"strike":51.624242424242425,"iv":0.22684848484848485,"gamma":0.047896363636363626,"theta":-0.015583030303030302,"vega":0.027076969696969693,"rho":0.03590210100892788,"breakevenPct":0.6089842692367935}],"put":[{"delta":0.2,"premium":0.8206617638978762,"strike":50.82647055591505,"iv":0.44157977288789774,"gamma":0.040469973773488425,"theta":-0.03206825197344843,"vega":0.043931716001312036,"rho":-0.009865679012684942,"breakevenPct":10.389957687438546},{"delta":0.25,"premium":0.8899825568993853,"strike":52.53310075865847,"iv":0.3622830660161023,"gamma":0.05608315138919503,"theta":-0.029325048568018663,"vega":0.04979664790456353,"rho":-0.01227421826890594,"breakevenPct":7.455911243035271},{"delta":0.3,"premium":0.9745590437238986,"strike":53.66078724965198,"iv":0.31270491771770326,"gamma":0.07116734992526752,"theta":-0.027220305635413156,"vega":0.054461616054369714,"rho":-0.01468965438223345,"breakevenPct":5.586665771993878},{"delta":0.35,"premium":1.0599291227695817,"strike":54.47943298215665,"iv":0.2763422154020161,"gamma":0.08577790897210631,"theta":-0.025073330402575485,"vega":0.0578894514698154,"rho":-0.01710071765718156,"breakevenPct":4.272641183240085},{"delta":0.4,"premium":1.1519196997690568,"strike":55.134598498845286,"iv":0.2480898990811353,"gamma":0.09927395272114498,"theta":-0.02302651857310717,"vega":0.06040976434774176,"rho":-0.01950633186101116,"breakevenPct":3.263435825022266},{"delta":0.45,"premium":1.2505185316643515,"strike":55.62759265832176,"iv":0.22743506158540186,"gamma":0.11102944374620453,"theta":-0.020979978939595745,"vega":0.06165677164300624,"rho":-0.021900480059414154,"breakevenPct":2.5566822928592643},{"delta":0.5,"premium":1.3538386076942888,"strike":56.08239602198368,"iv":0.20857510222203182,"gamma":0.12144955131508765,"theta":-0.01894508471947426,"vega":0.06231047593329061,"rho":-0.02427355555554604,"breakevenPct":1.9268268213107553},{"delta":0.55,"premium":1.4717392656626116,"strike":56.41925504475032,"iv":0.19525825118604362,"gamma":0.12774560442996002,"theta":-0.01694615493993158,"vega":0.061131887117838846,"rho":-0.02658155238737572,"breakevenPct":1.5344550387469948},{"delta":0.6,"premium":1.5896399236309342,"strike":56.756114067516954,"iv":0.18194140015005547,"gamma":0.1340416575448324,"theta":-0.014947225160388902,"vega":0.059953298302387076,"rho":-0.028889549219205397,"breakevenPct":1.142083256183235},{"delta":0.65,"premium":1.7264925373134328,"strike":57.08582089552239,"iv":0.1701973880597015,"gamma":0.13713246268656717,"theta":-0.012882089552238804,"vega":0.057838432835820894,"rho":-0.031200474925860776,"breakevenPct":0.7964899196668407},{"delta":0.7,"premium":1.913059701492537,"strike":57.396766169154226,"iv":0.1625792288557214,"gamma":0.13181529850746268,"theta":-0.010643283582089554,"vega":0.05326753731343284,"rho":-0.03351908362300094,"breakevenPct":0.5736052604631026},{"delta":0.75,"premium":2.0996268656716417,"strike":57.70771144278607,"iv":0.15496106965174128,"gamma":0.1264981343283582,"theta":-0.008404477611940301,"vega":0.048696641791044784,"rho":-0.03583769232014111,"breakevenPct":0.3507206012593639},{"delta":0.8,"premium":2.3118349249658934,"strike":58.04092769440655,"iv":0.14838526603001362,"gamma":0.11991609822646657,"theta":-0.0061935879945429735,"vega":0.04394160982264666,"rho":-0.03816726412288613,"breakevenPct":0.1369845150369399},{"delta":0.85,"premium":2.92575034106412,"strike":58.72305593451569,"iv":0.15813969986357435,"gamma":0.09351773533424285,"theta":-0.004420054570259209,"vega":0.036301773533424286,"rho":-0.0406685912467738,"breakevenPct":0.0665760721884475},{"delta":0.9,"premium":6.264615384615378,"strike":62.061538461538454,"iv":0.27718307692307664,"gamma":0.04031076923076926,"theta":-0.007090769230769211,"vega":0.027579999999999993,"rho":-0.04513758973636507,"breakevenPct":0.012323395677226179}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":62.88075709707067,"iv":0.4543894167646881,"gamma":0.039288716260112724,"theta":-0.03583533833733533,"vega":0.043944850316747566,"rho":0.007918025568105719,"breakevenPct":14.0258496680704},{"delta":0.25,"premium":0.7725164929267914,"strike":60.099340282928345,"iv":0.3464449199739525,"gamma":0.05849841757136702,"theta":-0.031516822416899,"vega":0.049873013990483356,"rho":0.009948465951106948,"breakevenPct":9.08192054278586},{"delta":0.3,"premium":0.825204462137302,"strike":58.66394050483597,"iv":0.2891610465541324,"gamma":0.07687914580550666,"theta":-0.02916799332653285,"vega":0.05446391333920222,"rho":0.01196152484606811,"breakevenPct":6.6041111303769116},{"delta":0.35,"premium":0.9107946356543192,"strike":57.761369095637875,"iv":0.2569817341574043,"gamma":0.09191493288803919,"theta":-0.028029232833295083,"vega":0.057939434917055575,"rho":0.01397645684534913,"breakevenPct":5.140086752680262},{"delta":0.4,"premium":1.0122742064247197,"strike":57.0848386238352,"iv":0.23520657042299362,"gamma":0.1046811302776879,"theta":-0.027267348314242594,"vega":0.06056265210362391,"rho":0.015997686871730227,"breakevenPct":4.10959975890516},{"delta":0.45,"premium":1.13875324904178,"strike":56.586351821666256,"iv":0.22209473879803654,"gamma":0.11298504920554406,"theta":-0.026618116488650194,"vega":0.06159824726820896,"rho":0.01803658713168057,"breakevenPct":3.442964584325852},{"delta":0.5,"premium":1.2688167939557085,"strike":56.1133934765247,"iv":0.21022508276924176,"gamma":0.12064915272075191,"theta":-0.0259850371578358,"vega":0.06240620423230466,"rho":0.02007802100486897,"breakevenPct":2.828499619166436},{"delta":0.55,"premium":1.4263981098577483,"strike":55.70259268268765,"iv":0.2018239322883365,"gamma":0.1235612862392506,"theta":-0.024931142131853153,"vega":0.061499533094026726,"rho":0.022179947340457664,"breakevenPct":2.374732173338366},{"delta":0.6,"premium":1.5926575141685786,"strike":55.31139408430923,"iv":0.19451662032378392,"gamma":0.12497482396795292,"theta":-0.023744537381378127,"vega":0.06005213159401185,"rho":0.024300950763976252,"breakevenPct":1.9716427886233605},{"delta":0.65,"premium":1.792349726775956,"strike":54.90710382513661,"iv":0.1895360655737705,"gamma":0.12387978142076503,"theta":-0.02266065573770492,"vega":0.05807322404371585,"rho":0.026404987652315342,"breakevenPct":1.6050045909285162},{"delta":0.7,"premium":2.1224954462659373,"strike":54.451730418943534,"iv":0.1936344262295082,"gamma":0.11299635701275047,"theta":-0.0219775956284153,"vega":0.054020400728597456,"rho":0.028442821785738315,"breakevenPct":1.3805974955280313},{"delta":0.75,"premium":2.4545760430686405,"strike":53.99461641991925,"iv":0.19779582772543738,"gamma":0.1020605652759085,"theta":-0.021291386271870796,"vega":0.049949932705249,"rho":0.030479510901003863,"breakevenPct":1.1565385564923665},{"delta":0.8,"premium":3.0265814266487223,"strike":53.321668909825036,"iv":0.20977429340511441,"gamma":0.08463122476446835,"theta":-0.020214670255720053,"vega":0.043691520861372804,"rho":0.032374217764748005,"breakevenPct":0.975651006694439},{"delta":0.85,"premium":3.757894736842106,"strike":52.49122807017544,"iv":0.2248105263157895,"gamma":0.06592105263157895,"theta":-0.01873333333333333,"vega":0.03642631578947368,"rho":0.034154079401893564,"breakevenPct":0.7980152015051688},{"delta":0.9,"premium":4.5193939393939395,"strike":51.624242424242425,"iv":0.22684848484848485,"gamma":0.047896363636363626,"theta":-0.015583030303030302,"vega":0.027076969696969693,"rho":0.03590210100892788,"breakevenPct":0.6089842692367935}],"put":[{"delta":0.2,"premium":0.8206617638978762,"strike":50.82647055591505,"iv":0.44157977288789774,"gamma":0.040469973773488425,"theta":-0.03206825197344843,"vega":0.043931716001312036,"rho":-0.009865679012684942,"breakevenPct":10.389957687438546},{"delta":0.25,"premium":0.8899825568993853,"strike":52.53310075865847,"iv":0.3622830660161023,"gamma":0.05608315138919503,"theta":-0.029325048568018663,"vega":0.04979664790456353,"rho":-0.01227421826890594,"breakevenPct":7.455911243035271},{"delta":0.3,"premium":0.9745590437238986,"strike":53.66078724965198,"iv":0.31270491771770326,"gamma":0.07116734992526752,"theta":-0.027220305635413156,"vega":0.054461616054369714,"rho":-0.01468965438223345,"breakevenPct":5.586665771993878},{"delta":0.35,"premium":1.0599291227695817,"strike":54.47943298215665,"iv":0.2763422154020161,"gamma":0.08577790897210631,"theta":-0.025073330402575485,"vega":0.0578894514698154,"rho":-0.01710071765718156,"breakevenPct":4.272641183240085},{"delta":0.4,"premium":1.1519196997690568,"strike":55.134598498845286,"iv":0.2480898990811353,"gamma":0.09927395272114498,"theta":-0.02302651857310717,"vega":0.06040976434774176,"rho":-0.01950633186101116,"breakevenPct":3.263435825022266},{"delta":0.45,"premium":1.2505185316643515,"strike":55.62759265832176,"iv":0.22743506158540186,"gamma":0.11102944374620453,"theta":-0.020979978939595745,"vega":0.06165677164300624,"rho":-0.021900480059414154,"breakevenPct":2.5566822928592643},{"delta":0.5,"premium":1.3538386076942888,"strike":56.08239602198368,"iv":0.20857510222203182,"gamma":0.12144955131508765,"theta":-0.01894508471947426,"vega":0.06231047593329061,"rho":-0.02427355555554604,"breakevenPct":1.9268268213107553},{"delta":0.55,"premium":1.4717392656626116,"strike":56.41925504475032,"iv":0.19525825118604362,"gamma":0.12774560442996002,"theta":-0.01694615493993158,"vega":0.061131887117838846,"rho":-0.02658155238737572,"breakevenPct":1.5344550387469948},{"delta":0.6,"premium":1.5896399236309342,"strike":56.756114067516954,"iv":0.18194140015005547,"gamma":0.1340416575448324,"theta":-0.014947225160388902,"vega":0.059953298302387076,"rho":-0.028889549219205397,"breakevenPct":1.142083256183235},{"delta":0.65,"premium":1.7264925373134328,"strike":57.08582089552239,"iv":0.1701973880597015,"gamma":0.13713246268656717,"theta":-0.012882089552238804,"vega":0.057838432835820894,"rho":-0.031200474925860776,"breakevenPct":0.7964899196668407},{"delta":0.7,"premium":1.913059701492537,"strike":57.396766169154226,"iv":0.1625792288557214,"gamma":0.13181529850746268,"theta":-0.010643283582089554,"vega":0.05326753731343284,"rho":-0.03351908362300094,"breakevenPct":0.5736052604631026},{"delta":0.75,"premium":2.0996268656716417,"strike":57.70771144278607,"iv":0.15496106965174128,"gamma":0.1264981343283582,"theta":-0.008404477611940301,"vega":0.048696641791044784,"rho":-0.03583769232014111,"breakevenPct":0.3507206012593639},{"delta":0.8,"premium":2.3118349249658934,"strike":58.04092769440655,"iv":0.14838526603001362,"gamma":0.11991609822646657,"theta":-0.0061935879945429735,"vega":0.04394160982264666,"rho":-0.03816726412288613,"breakevenPct":0.1369845150369399},{"delta":0.85,"premium":2.92575034106412,"strike":58.72305593451569,"iv":0.15813969986357435,"gamma":0.09351773533424285,"theta":-0.004420054570259209,"vega":0.036301773533424286,"rho":-0.0406685912467738,"breakevenPct":0.0665760721884475},{"delta":0.9,"premium":6.264615384615378,"strike":62.061538461538454,"iv":0.27718307692307664,"gamma":0.04031076923076926,"theta":-0.007090769230769211,"vega":0.027579999999999993,"rho":-0.04513758973636507,"breakevenPct":0.012323395677226179}]}},"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"}}