{"symbol":"HEDJ","url":"https://intraalpha.com/companies/HEDJ","capturedAt":"2026-10-23T00:22:00.164Z","state":"ready","quote":{"symbol":"HEDJ","last_price":55.29,"prev_close":55.595,"regular_close":55.29,"change":-0.305,"change_pct":-0.5486,"regular_change":-0.305,"regular_change_pct":-0.5486,"extended_change":0,"extended_change_pct":0,"bid":52.36,"ask":58.69,"bid_size":100,"ask_size":100,"volume":34586,"vwap":55.378057,"open":55.3,"high":55.5,"low":55.2,"close":55.29,"trade_count":233,"last_trade_at":"2026-10-23T00:00:00.118083974Z","last_quote_at":"2026-10-22T23:00:30.809969165Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.33,"dividend_yield":0.0223,"inception_date":"2009-12-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:59.778794+00:00"},"optionObservedAt":"2026-10-22T19:49:50.295Z","bars":[{"c":55.75,"h":55.88,"l":55.71,"n":5,"o":55.71,"t":"2026-10-16T13:30:00Z","v":1613,"vw":55.72432},{"c":55.85,"h":55.85,"l":55.85,"n":2,"o":55.85,"t":"2026-10-16T14:10:00Z","v":790,"vw":55.85},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-16T14:40:00Z","v":1000,"vw":55.81},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-16T15:10:00Z","v":670,"vw":55.77},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-16T15:25:00Z","v":2400,"vw":55.76},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-16T15:30:00Z","v":180,"vw":55.76},{"c":55.77,"h":55.77,"l":55.77,"n":4,"o":55.77,"t":"2026-10-16T15:35:00Z","v":1600,"vw":55.77},{"c":55.75,"h":55.75,"l":55.75,"n":3,"o":55.75,"t":"2026-10-16T15:45:00Z","v":572,"vw":55.75},{"c":55.66,"h":55.66,"l":55.66,"n":4,"o":55.66,"t":"2026-10-16T15:55:00Z","v":234,"vw":55.66},{"c":55.64,"h":55.64,"l":55.64,"n":17,"o":55.64,"t":"2026-10-16T16:00:00Z","v":2496,"vw":55.64},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-16T16:20:00Z","v":323,"vw":55.64},{"c":55.51,"h":55.61,"l":55.51,"n":15,"o":55.56,"t":"2026-10-16T16:45:00Z","v":2000,"vw":55.58},{"c":55.38,"h":55.38,"l":55.38,"n":2,"o":55.38,"t":"2026-10-16T17:15:00Z","v":117,"vw":55.38},{"c":55.39,"h":55.39,"l":55.39,"n":3,"o":55.39,"t":"2026-10-16T17:20:00Z","v":600,"vw":55.39},{"c":55.39,"h":55.39,"l":55.31,"n":2,"o":55.31,"t":"2026-10-16T18:05:00Z","v":46309,"vw":55.310173},{"c":55.38,"h":55.39,"l":55.38,"n":72,"o":55.39,"t":"2026-10-16T18:10:00Z","v":11704,"vw":55.383953},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-16T18:20:00Z","v":406,"vw":55.21},{"c":55.36,"h":55.37,"l":55.36,"n":28,"o":55.37,"t":"2026-10-16T18:25:00Z","v":2800,"vw":55.365714},{"c":55.36,"h":55.36,"l":55.36,"n":3,"o":55.36,"t":"2026-10-16T18:30:00Z","v":402,"vw":55.36},{"c":55.3826,"h":55.3826,"l":55.3826,"n":1,"o":55.3826,"t":"2026-10-16T18:35:00Z","v":243,"vw":55.3826},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-16T18:55:00Z","v":119,"vw":55.28},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-16T19:05:00Z","v":100,"vw":55.3},{"c":55.3,"h":55.3,"l":55.3,"n":3,"o":55.3,"t":"2026-10-16T19:25:00Z","v":347,"vw":55.3},{"c":55.3899,"h":55.3899,"l":55.3899,"n":2,"o":55.3899,"t":"2026-10-16T19:30:00Z","v":157,"vw":55.3899},{"c":55.39,"h":55.39,"l":55.39,"n":14,"o":55.39,"t":"2026-10-16T19:55:00Z","v":489,"vw":55.39},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-10-16T20:00:00Z","v":249,"vw":55.24},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-10-19T13:25:00Z","v":100,"vw":55.03},{"c":55.01,"h":55.135,"l":55.01,"n":13,"o":55.01,"t":"2026-10-19T13:30:00Z","v":1889,"vw":55.035865},{"c":55.06,"h":55.145,"l":55.06,"n":16,"o":55.12,"t":"2026-10-19T13:35:00Z","v":4246,"vw":55.125113},{"c":55.095,"h":55.095,"l":55.095,"n":1,"o":55.095,"t":"2026-10-19T14:00:00Z","v":107,"vw":55.095},{"c":55.105,"h":55.105,"l":55.0001,"n":7,"o":55.0001,"t":"2026-10-19T14:10:00Z","v":1052,"vw":55.089843},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-19T14:15:00Z","v":100,"vw":55.13},{"c":55.14,"h":55.14,"l":55.14,"n":6,"o":55.14,"t":"2026-10-19T14:35:00Z","v":324,"vw":55.14},{"c":55.12,"h":55.12,"l":55.12,"n":3,"o":55.12,"t":"2026-10-19T15:00:00Z","v":300,"vw":55.12},{"c":55.115,"h":55.115,"l":55.115,"n":1,"o":55.115,"t":"2026-10-19T15:05:00Z","v":100,"vw":55.115},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-19T15:10:00Z","v":573,"vw":55.13},{"c":55.21,"h":55.21,"l":55.2,"n":7,"o":55.2,"t":"2026-10-19T15:20:00Z","v":320,"vw":55.205},{"c":55.28,"h":55.28,"l":55.28,"n":3,"o":55.28,"t":"2026-10-19T15:35:00Z","v":127,"vw":55.28},{"c":55.325,"h":55.325,"l":55.325,"n":1,"o":55.325,"t":"2026-10-19T15:50:00Z","v":562,"vw":55.325},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-19T16:00:00Z","v":103,"vw":55.25},{"c":55.0932,"h":55.0932,"l":55.0932,"n":1,"o":55.0932,"t":"2026-10-19T16:50:00Z","v":440,"vw":55.0932},{"c":55.0613,"h":55.0613,"l":55.0613,"n":1,"o":55.0613,"t":"2026-10-19T17:00:00Z","v":225,"vw":55.0613},{"c":55.06,"h":55.06,"l":55.06,"n":5,"o":55.06,"t":"2026-10-19T17:10:00Z","v":313,"vw":55.06},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-19T17:15:00Z","v":181,"vw":55.06},{"c":55.07,"h":55.07,"l":55.06,"n":10,"o":55.07,"t":"2026-10-19T17:25:00Z","v":1009,"vw":55.067},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-19T17:30:00Z","v":200,"vw":55.07},{"c":55.04,"h":55.04,"l":55.04,"n":3,"o":55.04,"t":"2026-10-19T17:45:00Z","v":140,"vw":55.04},{"c":55.1359,"h":55.1359,"l":55.1359,"n":4,"o":55.1359,"t":"2026-10-19T17:50:00Z","v":140,"vw":55.1359},{"c":55.0119,"h":55.0119,"l":55.0119,"n":1,"o":55.0119,"t":"2026-10-19T18:05:00Z","v":182,"vw":55.0119},{"c":55.086,"h":55.086,"l":55.086,"n":1,"o":55.086,"t":"2026-10-19T18:20:00Z","v":100,"vw":55.086},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-10-19T18:35:00Z","v":217,"vw":55.08},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-10-19T18:50:00Z","v":412,"vw":55.08},{"c":55.04,"h":55.04,"l":55.03,"n":5,"o":55.03,"t":"2026-10-19T18:55:00Z","v":455,"vw":55.03261},{"c":55.04,"h":55.04,"l":55.04,"n":3,"o":55.04,"t":"2026-10-19T19:00:00Z","v":102,"vw":55.04},{"c":54.99,"h":54.99,"l":54.99,"n":11,"o":54.99,"t":"2026-10-19T19:15:00Z","v":313,"vw":54.99},{"c":55.025,"h":55.025,"l":55.025,"n":1,"o":55.025,"t":"2026-10-19T19:20:00Z","v":159,"vw":55.025},{"c":55.1,"h":55.1,"l":54.97,"n":14,"o":55.1,"t":"2026-10-19T19:25:00Z","v":1455,"vw":55.036896},{"c":55.08,"h":55.08,"l":55,"n":5,"o":55,"t":"2026-10-19T19:40:00Z","v":447,"vw":55.051573},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-10-19T19:45:00Z","v":114,"vw":55.08},{"c":55.055,"h":55.065,"l":54.97,"n":13,"o":54.97,"t":"2026-10-19T19:50:00Z","v":765,"vw":55.037346},{"c":54.92,"h":54.92,"l":54.92,"n":5,"o":54.92,"t":"2026-10-19T20:00:00Z","v":188,"vw":54.92},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-20T13:30:00Z","v":254,"vw":54.92},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-20T13:45:00Z","v":2000,"vw":55.2},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-10-20T13:50:00Z","v":2000,"vw":55.09},{"c":55.25,"h":55.25,"l":55.24,"n":4,"o":55.24,"t":"2026-10-20T14:20:00Z","v":223,"vw":55.245},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-20T14:30:00Z","v":273,"vw":55.31},{"c":55.36,"h":55.38,"l":55.36,"n":5,"o":55.38,"t":"2026-10-20T14:35:00Z","v":333,"vw":55.373333},{"c":55.31,"h":55.31,"l":55.31,"n":3,"o":55.31,"t":"2026-10-20T14:50:00Z","v":518,"vw":55.31},{"c":55.2867,"h":55.2867,"l":55.2867,"n":1,"o":55.2867,"t":"2026-10-20T15:55:00Z","v":366,"vw":55.2867},{"c":55.34,"h":55.34,"l":55.34,"n":5,"o":55.34,"t":"2026-10-20T16:40:00Z","v":274,"vw":55.34},{"c":55.4,"h":55.4,"l":55.25,"n":3,"o":55.25,"t":"2026-10-20T16:50:00Z","v":282,"vw":55.317532},{"c":55.4599,"h":55.4599,"l":55.4599,"n":3,"o":55.4599,"t":"2026-10-20T17:30:00Z","v":125,"vw":55.4599},{"c":55.27,"h":55.27,"l":55.27,"n":3,"o":55.27,"t":"2026-10-20T17:35:00Z","v":457,"vw":55.27},{"c":55.365,"h":55.365,"l":55.365,"n":2,"o":55.365,"t":"2026-10-20T17:40:00Z","v":193,"vw":55.365},{"c":55.2701,"h":55.2701,"l":55.2701,"n":2,"o":55.2701,"t":"2026-10-20T17:50:00Z","v":133,"vw":55.2701},{"c":55.4599,"h":55.4599,"l":55.4599,"n":1,"o":55.4599,"t":"2026-10-20T18:05:00Z","v":140,"vw":55.4599},{"c":55.355,"h":55.355,"l":55.355,"n":3,"o":55.355,"t":"2026-10-20T19:00:00Z","v":242,"vw":55.355},{"c":55.28,"h":55.345,"l":55.26,"n":9,"o":55.345,"t":"2026-10-20T19:45:00Z","v":1086,"vw":55.322835},{"c":55.28,"h":55.28,"l":55.28,"n":5,"o":55.28,"t":"2026-10-20T19:55:00Z","v":212,"vw":55.28},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-20T20:45:00Z","v":100,"vw":55.48},{"c":55.48,"h":55.48,"l":55.48,"n":2,"o":55.48,"t":"2026-10-20T22:00:00Z","v":280,"vw":55.48},{"c":55.46,"h":55.46,"l":55.28,"n":12,"o":55.28,"t":"2026-10-21T11:30:00Z","v":7810,"vw":55.341154},{"c":55.28,"h":55.45,"l":55.28,"n":9,"o":55.28,"t":"2026-10-21T11:35:00Z","v":6300,"vw":55.356984},{"c":55.42,"h":55.42,"l":55.38,"n":4,"o":55.38,"t":"2026-10-21T11:40:00Z","v":400,"vw":55.4075},{"c":55.43,"h":55.44,"l":55.42,"n":5,"o":55.43,"t":"2026-10-21T11:45:00Z","v":1300,"vw":55.426923},{"c":55.8134,"h":55.82,"l":55.8134,"n":3,"o":55.82,"t":"2026-10-21T13:30:00Z","v":583,"vw":55.815891},{"c":55.72,"h":55.81,"l":55.72,"n":4,"o":55.81,"t":"2026-10-21T13:55:00Z","v":612,"vw":55.737705},{"c":55.8,"h":55.91,"l":55.8,"n":5,"o":55.8,"t":"2026-10-21T14:00:00Z","v":550,"vw":55.844},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-10-21T14:05:00Z","v":771,"vw":55.8},{"c":55.78,"h":55.78,"l":55.78,"n":2,"o":55.78,"t":"2026-10-21T14:25:00Z","v":208,"vw":55.78},{"c":55.756,"h":55.756,"l":55.756,"n":3,"o":55.756,"t":"2026-10-21T14:35:00Z","v":361,"vw":55.756},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-21T14:45:00Z","v":395,"vw":55.7},{"c":55.7233,"h":55.7233,"l":55.7233,"n":1,"o":55.7233,"t":"2026-10-21T14:50:00Z","v":179,"vw":55.7233},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-21T15:25:00Z","v":100,"vw":55.78},{"c":55.71,"h":55.73,"l":55.67,"n":12,"o":55.69,"t":"2026-10-21T16:20:00Z","v":3194,"vw":55.678914},{"c":55.78,"h":55.78,"l":55.63,"n":6,"o":55.63,"t":"2026-10-21T16:35:00Z","v":1749,"vw":55.687751},{"c":55.87,"h":55.87,"l":55.87,"n":2,"o":55.87,"t":"2026-10-21T16:45:00Z","v":299,"vw":55.87},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-21T17:35:00Z","v":240,"vw":55.72},{"c":55.73,"h":55.73,"l":55.634,"n":2,"o":55.634,"t":"2026-10-21T17:45:00Z","v":1000,"vw":55.6916},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-21T18:00:00Z","v":580,"vw":55.72},{"c":55.67,"h":55.67,"l":55.67,"n":14,"o":55.67,"t":"2026-10-21T18:05:00Z","v":1600,"vw":55.67},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-21T18:20:00Z","v":2338,"vw":55.6},{"c":55.725,"h":55.725,"l":55.725,"n":2,"o":55.725,"t":"2026-10-21T18:35:00Z","v":107,"vw":55.725},{"c":55.725,"h":55.725,"l":55.725,"n":1,"o":55.725,"t":"2026-10-21T18:40:00Z","v":412,"vw":55.725},{"c":55.42,"h":55.42,"l":55.42,"n":2,"o":55.42,"t":"2026-10-21T19:10:00Z","v":224,"vw":55.42},{"c":55.5394,"h":55.61,"l":55.5394,"n":4,"o":55.61,"t":"2026-10-21T19:15:00Z","v":960,"vw":55.551523},{"c":55.55,"h":55.55,"l":55.545,"n":3,"o":55.545,"t":"2026-10-21T19:25:00Z","v":300,"vw":55.546667},{"c":55.595,"h":55.66,"l":55.53,"n":9,"o":55.66,"t":"2026-10-21T19:55:00Z","v":546,"vw":55.620204},{"c":55.44,"h":55.44,"l":55.3,"n":4,"o":55.3,"t":"2026-10-22T13:30:00Z","v":1285,"vw":55.311155},{"c":55.49,"h":55.49,"l":55.49,"n":1,"o":55.49,"t":"2026-10-22T13:35:00Z","v":4900,"vw":55.49},{"c":55.445,"h":55.445,"l":55.42,"n":3,"o":55.42,"t":"2026-10-22T13:45:00Z","v":7264,"vw":55.420738},{"c":55.455,"h":55.455,"l":55.455,"n":2,"o":55.455,"t":"2026-10-22T13:50:00Z","v":179,"vw":55.455},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-22T14:15:00Z","v":112,"vw":55.42},{"c":55.3717,"h":55.3717,"l":55.3717,"n":3,"o":55.3717,"t":"2026-10-22T14:40:00Z","v":190,"vw":55.3717},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-22T15:05:00Z","v":104,"vw":55.28},{"c":55.23,"h":55.24,"l":55.23,"n":10,"o":55.23,"t":"2026-10-22T15:10:00Z","v":908,"vw":55.236188},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-22T15:30:00Z","v":877,"vw":55.29},{"c":55.42,"h":55.43,"l":55.38,"n":7,"o":55.38,"t":"2026-10-22T16:00:00Z","v":401,"vw":55.41},{"c":55.43,"h":55.43,"l":55.43,"n":3,"o":55.43,"t":"2026-10-22T16:05:00Z","v":244,"vw":55.43},{"c":55.39,"h":55.45,"l":55.39,"n":3,"o":55.45,"t":"2026-10-22T16:15:00Z","v":322,"vw":55.428339},{"c":55.5,"h":55.5,"l":55.455,"n":2,"o":55.455,"t":"2026-10-22T16:20:00Z","v":1266,"vw":55.493318},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-10-22T16:30:00Z","v":276,"vw":55.45},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-22T16:40:00Z","v":191,"vw":55.5},{"c":55.28,"h":55.3563,"l":55.28,"n":4,"o":55.3563,"t":"2026-10-22T17:10:00Z","v":704,"vw":55.304971},{"c":55.3785,"h":55.3785,"l":55.3785,"n":1,"o":55.3785,"t":"2026-10-22T17:30:00Z","v":191,"vw":55.3785},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-22T17:35:00Z","v":238,"vw":55.5},{"c":55.2505,"h":55.2505,"l":55.2505,"n":3,"o":55.2505,"t":"2026-10-22T19:40:00Z","v":257,"vw":55.2505},{"c":55.2,"h":55.34,"l":55.2,"n":6,"o":55.34,"t":"2026-10-22T19:45:00Z","v":1432,"vw":55.261269},{"c":55.38,"h":55.39,"l":55.38,"n":6,"o":55.39,"t":"2026-10-22T19:50:00Z","v":719,"vw":55.384505},{"c":55.39,"h":55.39,"l":55.27,"n":45,"o":55.38,"t":"2026-10-22T19:55:00Z","v":3362,"vw":55.356339},{"c":55.36,"h":55.36,"l":55.29,"n":5,"o":55.29,"t":"2026-10-22T20:00:00Z","v":6504,"vw":55.293263}],"history":[{"c":44.19,"h":44.51,"l":44.13,"n":385,"o":44.42,"t":"2024-10-21T04:00:00Z","v":236467,"vw":44.185184},{"c":44.23,"h":44.36,"l":44.025,"n":488,"o":44.09,"t":"2024-10-22T04:00:00Z","v":200052,"vw":44.179802},{"c":43.97,"h":44.3154,"l":43.91,"n":343,"o":44.11,"t":"2024-10-23T04:00:00Z","v":65118,"vw":44.047596},{"c":44.16,"h":44.4542,"l":44.02,"n":237,"o":44.42,"t":"2024-10-24T04:00:00Z","v":33832,"vw":44.262372},{"c":44.12,"h":44.3587,"l":44.07,"n":303,"o":44.25,"t":"2024-10-25T04:00:00Z","v":35790,"vw":44.235116},{"c":44.5,"h":44.605,"l":44.13,"n":1167,"o":44.3,"t":"2024-10-28T04:00:00Z","v":369936,"vw":44.404357},{"c":44.13,"h":44.4292,"l":44.11,"n":351,"o":44.42,"t":"2024-10-29T04:00:00Z","v":30465,"vw":44.220665},{"c":43.59,"h":43.735,"l":43.5,"n":319,"o":43.57,"t":"2024-10-30T04:00:00Z","v":34379,"vw":43.642675},{"c":43.23,"h":43.39,"l":43.1,"n":362,"o":43.39,"t":"2024-10-31T04:00:00Z","v":28935,"vw":43.244402},{"c":43.49,"h":43.75,"l":43.455,"n":405,"o":43.75,"t":"2024-11-01T04:00:00Z","v":34168,"vw":43.58512},{"c":43.32,"h":43.5987,"l":43.3,"n":437,"o":43.55,"t":"2024-11-04T05:00:00Z","v":55343,"vw":43.441206},{"c":43.66,"h":43.71,"l":43.44,"n":511,"o":43.44,"t":"2024-11-05T05:00:00Z","v":77949,"vw":43.603528},{"c":43.27,"h":43.46,"l":43.0369,"n":431,"o":43.43,"t":"2024-11-06T05:00:00Z","v":46982,"vw":43.219118},{"c":43.96,"h":43.98,"l":43.75,"n":495,"o":43.87,"t":"2024-11-07T05:00:00Z","v":131285,"vw":43.893292},{"c":43.6,"h":43.6194,"l":43.42,"n":511,"o":43.55,"t":"2024-11-08T05:00:00Z","v":56761,"vw":43.513691},{"c":43.79,"h":44.11,"l":43.7301,"n":296,"o":43.95,"t":"2024-11-11T05:00:00Z","v":34586,"vw":43.889914},{"c":42.88,"h":43.54,"l":42.72,"n":786,"o":43.39,"t":"2024-11-12T05:00:00Z","v":179326,"vw":42.799626},{"c":42.88,"h":42.94,"l":42.55,"n":502,"o":42.69,"t":"2024-11-13T05:00:00Z","v":92016,"vw":42.810113},{"c":43.27,"h":43.5612,"l":43.23,"n":361,"o":43.47,"t":"2024-11-14T05:00:00Z","v":51009,"vw":43.382778},{"c":43.26,"h":43.39,"l":43.07,"n":858,"o":43.33,"t":"2024-11-15T05:00:00Z","v":144473,"vw":43.190464},{"c":43.06,"h":43.1866,"l":42.9319,"n":754,"o":43.02,"t":"2024-11-18T05:00:00Z","v":55422,"vw":43.073743},{"c":42.8,"h":42.86,"l":42.45,"n":763,"o":42.52,"t":"2024-11-19T05:00:00Z","v":103302,"vw":42.637013},{"c":42.88,"h":42.95,"l":42.6419,"n":445,"o":42.86,"t":"2024-11-20T05:00:00Z","v":63543,"vw":42.736086},{"c":42.91,"h":43.045,"l":42.57,"n":504,"o":42.66,"t":"2024-11-21T05:00:00Z","v":59962,"vw":42.868863},{"c":43.27,"h":43.3488,"l":43.03,"n":661,"o":43.03,"t":"2024-11-22T05:00:00Z","v":90638,"vw":43.235689},{"c":43.3,"h":43.57,"l":43.29,"n":771,"o":43.42,"t":"2024-11-25T05:00:00Z","v":85350,"vw":43.415607},{"c":43.05,"h":43.44,"l":42.97,"n":432,"o":43.29,"t":"2024-11-26T05:00:00Z","v":66603,"vw":43.061975},{"c":43.03,"h":43.1896,"l":42.9101,"n":263,"o":42.96,"t":"2024-11-27T05:00:00Z","v":35721,"vw":42.968798},{"c":43.395,"h":43.55,"l":43.04,"n":115,"o":43.04,"t":"2024-11-29T05:00:00Z","v":9512,"vw":43.288537},{"c":43.9,"h":43.9,"l":43.4,"n":510,"o":43.69,"t":"2024-12-02T05:00:00Z","v":82622,"vw":43.699346},{"c":44.13,"h":44.14,"l":43.8101,"n":738,"o":43.91,"t":"2024-12-03T05:00:00Z","v":115669,"vw":44.037278},{"c":44.28,"h":44.42,"l":43.95,"n":660,"o":44.35,"t":"2024-12-04T05:00:00Z","v":127171,"vw":44.289557},{"c":44.48,"h":44.7999,"l":44.48,"n":449,"o":44.52,"t":"2024-12-05T05:00:00Z","v":44259,"vw":44.584324},{"c":44.83,"h":44.972,"l":44.64,"n":408,"o":44.88,"t":"2024-12-06T05:00:00Z","v":66571,"vw":44.78794},{"c":44.73,"h":45.1486,"l":44.7,"n":590,"o":45,"t":"2024-12-09T05:00:00Z","v":105150,"vw":44.843246},{"c":44.48,"h":44.8336,"l":44.48,"n":920,"o":44.8,"t":"2024-12-10T05:00:00Z","v":146726,"vw":44.59953},{"c":44.87,"h":44.94,"l":44.71,"n":873,"o":44.82,"t":"2024-12-11T05:00:00Z","v":113128,"vw":44.838326},{"c":44.74,"h":44.95,"l":44.68,"n":866,"o":44.83,"t":"2024-12-12T05:00:00Z","v":201876,"vw":44.799897},{"c":44.79,"h":45,"l":44.385,"n":515,"o":44.97,"t":"2024-12-13T05:00:00Z","v":152018,"vw":44.826077},{"c":44.53,"h":44.74,"l":44.5,"n":497,"o":44.61,"t":"2024-12-16T05:00:00Z","v":298569,"vw":44.596732},{"c":44.41,"h":44.5985,"l":44.3,"n":289,"o":44.3,"t":"2024-12-17T05:00:00Z","v":42720,"vw":44.450334},{"c":43.88,"h":44.62,"l":43.74,"n":699,"o":44.46,"t":"2024-12-18T05:00:00Z","v":111210,"vw":44.289887},{"c":43.74,"h":43.97,"l":43.71,"n":591,"o":43.9,"t":"2024-12-19T05:00:00Z","v":78198,"vw":43.81509},{"c":43.65,"h":43.91,"l":43.31,"n":654,"o":43.31,"t":"2024-12-20T05:00:00Z","v":100434,"vw":43.724608},{"c":43.855,"h":44.4,"l":43.57,"n":601,"o":43.68,"t":"2024-12-23T05:00:00Z","v":90809,"vw":43.771886},{"c":44.19,"h":44.243,"l":43.85,"n":276,"o":43.85,"t":"2024-12-24T05:00:00Z","v":60196,"vw":44.074005},{"c":43.975,"h":44.1299,"l":43.84,"n":432,"o":43.92,"t":"2024-12-26T05:00:00Z","v":125302,"vw":43.966649},{"c":43.76,"h":43.99,"l":43.62,"n":698,"o":43.69,"t":"2024-12-27T05:00:00Z","v":63119,"vw":43.779859},{"c":43.48,"h":43.78,"l":43.42,"n":633,"o":43.63,"t":"2024-12-30T05:00:00Z","v":77035,"vw":43.575392},{"c":43.72,"h":43.9584,"l":43.5701,"n":425,"o":43.94,"t":"2024-12-31T05:00:00Z","v":40836,"vw":43.73854},{"c":43.75,"h":43.979,"l":43.641,"n":535,"o":43.74,"t":"2025-01-02T05:00:00Z","v":56405,"vw":43.777893},{"c":43.6,"h":43.7597,"l":43.51,"n":409,"o":43.72,"t":"2025-01-03T05:00:00Z","v":475864,"vw":43.666505},{"c":44.24,"h":44.5,"l":43.98,"n":484,"o":44.01,"t":"2025-01-06T05:00:00Z","v":496412,"vw":44.249959},{"c":44.62,"h":44.91,"l":44.5,"n":764,"o":44.77,"t":"2025-01-07T05:00:00Z","v":105108,"vw":44.69294},{"c":44.53,"h":44.62,"l":44.28,"n":665,"o":44.5,"t":"2025-01-08T05:00:00Z","v":73670,"vw":44.471132},{"c":44.49,"h":44.9944,"l":44.1199,"n":614,"o":44.75,"t":"2025-01-10T05:00:00Z","v":102728,"vw":44.509487},{"c":44.56,"h":44.59,"l":44.06,"n":674,"o":44.08,"t":"2025-01-13T05:00:00Z","v":150349,"vw":44.35682},{"c":44.51,"h":44.73,"l":44.3546,"n":457,"o":44.62,"t":"2025-01-14T05:00:00Z","v":63546,"vw":44.453523},{"c":44.93,"h":45.07,"l":44.8,"n":893,"o":44.89,"t":"2025-01-15T05:00:00Z","v":90358,"vw":44.867564},{"c":45.45,"h":45.57,"l":45.22,"n":844,"o":45.3,"t":"2025-01-16T05:00:00Z","v":96882,"vw":45.403771},{"c":45.85,"h":45.98,"l":45.77,"n":1295,"o":45.8,"t":"2025-01-17T05:00:00Z","v":160396,"vw":45.846111},{"c":46.27,"h":46.35,"l":46.01,"n":543,"o":46.09,"t":"2025-01-21T05:00:00Z","v":122387,"vw":46.146104},{"c":46.28,"h":46.53,"l":46.25,"n":769,"o":46.44,"t":"2025-01-22T05:00:00Z","v":80725,"vw":46.335857},{"c":46.7,"h":46.75,"l":46.43,"n":452,"o":46.5,"t":"2025-01-23T05:00:00Z","v":64562,"vw":46.542536},{"c":46.54,"h":46.745,"l":46.54,"n":600,"o":46.7,"t":"2025-01-24T05:00:00Z","v":120757,"vw":46.605293},{"c":46.62,"h":46.75,"l":46.36,"n":362,"o":46.38,"t":"2025-01-27T05:00:00Z","v":31570,"vw":46.585302},{"c":46.74,"h":46.83,"l":46.265,"n":652,"o":46.78,"t":"2025-01-28T05:00:00Z","v":395310,"vw":46.733547},{"c":46.96,"h":47.0906,"l":46.57,"n":810,"o":46.89,"t":"2025-01-29T05:00:00Z","v":103248,"vw":46.911981},{"c":47.41,"h":47.61,"l":47.22,"n":698,"o":47.3,"t":"2025-01-30T05:00:00Z","v":71129,"vw":47.443103},{"c":47.08,"h":47.41,"l":46.9,"n":829,"o":47.33,"t":"2025-01-31T05:00:00Z","v":107998,"vw":47.107136},{"c":46.68,"h":46.83,"l":46.27,"n":1129,"o":46.45,"t":"2025-02-03T05:00:00Z","v":114986,"vw":46.613662},{"c":46.93,"h":46.97,"l":46.7644,"n":562,"o":46.81,"t":"2025-02-04T05:00:00Z","v":55384,"vw":46.833913},{"c":47.28,"h":47.29,"l":46.78,"n":662,"o":46.94,"t":"2025-02-05T05:00:00Z","v":48559,"vw":47.030395},{"c":47.74,"h":47.89,"l":47.55,"n":1002,"o":47.55,"t":"2025-02-06T05:00:00Z","v":115361,"vw":47.689312},{"c":47.54,"h":47.81,"l":47.42,"n":849,"o":47.81,"t":"2025-02-07T05:00:00Z","v":96817,"vw":47.582764},{"c":47.91,"h":47.96,"l":47.64,"n":377,"o":47.79,"t":"2025-02-10T05:00:00Z","v":44654,"vw":47.85264},{"c":48.39,"h":48.48,"l":48.04,"n":636,"o":48.11,"t":"2025-02-11T05:00:00Z","v":54091,"vw":48.252609},{"c":48.78,"h":48.9201,"l":48.26,"n":390,"o":48.3,"t":"2025-02-12T05:00:00Z","v":64313,"vw":48.599304},{"c":48.98,"h":49.1999,"l":48.89,"n":1641,"o":49.07,"t":"2025-02-13T05:00:00Z","v":162764,"vw":49.05809},{"c":49.16,"h":49.38,"l":49.1,"n":510,"o":49.3,"t":"2025-02-14T05:00:00Z","v":164293,"vw":49.329334},{"c":49.81,"h":49.995,"l":49.61,"n":6544,"o":49.73,"t":"2025-02-18T05:00:00Z","v":946384,"vw":49.788306},{"c":49,"h":49.17,"l":48.847,"n":1118,"o":49.12,"t":"2025-02-19T05:00:00Z","v":77141,"vw":49.004457},{"c":49.06,"h":49.2818,"l":48.82,"n":1267,"o":49.14,"t":"2025-02-20T05:00:00Z","v":114213,"vw":48.982313},{"c":48.94,"h":49.2399,"l":48.79,"n":668,"o":49.16,"t":"2025-02-21T05:00:00Z","v":89845,"vw":48.999917},{"c":48.89,"h":49.475,"l":48.84,"n":1561,"o":49.1,"t":"2025-02-24T05:00:00Z","v":198061,"vw":49.050155},{"c":49.28,"h":49.43,"l":48.9942,"n":705,"o":49.33,"t":"2025-02-25T05:00:00Z","v":80077,"vw":49.268892},{"c":49.4,"h":49.81,"l":49.26,"n":816,"o":49.56,"t":"2025-02-26T05:00:00Z","v":121845,"vw":49.50381},{"c":48.91,"h":49.3075,"l":48.84,"n":832,"o":49.19,"t":"2025-02-27T05:00:00Z","v":118858,"vw":49.068487},{"c":49.15,"h":49.32,"l":48.7701,"n":641,"o":49.06,"t":"2025-02-28T05:00:00Z","v":89792,"vw":49.117689},{"c":49.67,"h":50.325,"l":49.2042,"n":994,"o":50.09,"t":"2025-03-03T05:00:00Z","v":125564,"vw":49.870496},{"c":49,"h":49.455,"l":48.384,"n":695,"o":48.71,"t":"2025-03-04T05:00:00Z","v":141039,"vw":48.864535},{"c":49.72,"h":49.93,"l":49.35,"n":1849,"o":49.42,"t":"2025-03-05T05:00:00Z","v":517099,"vw":49.655439},{"c":49.27,"h":49.9984,"l":49.21,"n":1472,"o":49.33,"t":"2025-03-06T05:00:00Z","v":286465,"vw":49.462077},{"c":49.77,"h":49.9199,"l":49.04,"n":1686,"o":49.07,"t":"2025-03-07T05:00:00Z","v":291179,"vw":49.668022},{"c":48.7,"h":49.1793,"l":48.33,"n":1590,"o":48.89,"t":"2025-03-10T04:00:00Z","v":298551,"vw":48.647572},{"c":48.21,"h":48.665,"l":47.725,"n":6425,"o":48.5,"t":"2025-03-11T04:00:00Z","v":945506,"vw":48.116305},{"c":48.43,"h":48.8,"l":48.1,"n":1648,"o":48.66,"t":"2025-03-12T04:00:00Z","v":208351,"vw":48.442541},{"c":48.1,"h":48.4,"l":47.98,"n":565,"o":48.33,"t":"2025-03-13T04:00:00Z","v":144272,"vw":48.196999},{"c":49.17,"h":49.2487,"l":48.715,"n":1274,"o":48.78,"t":"2025-03-14T04:00:00Z","v":219340,"vw":49.050243},{"c":49.47,"h":49.682,"l":49.11,"n":1308,"o":49.11,"t":"2025-03-17T04:00:00Z","v":241416,"vw":49.405175},{"c":49.65,"h":49.7882,"l":49.48,"n":3039,"o":49.58,"t":"2025-03-18T04:00:00Z","v":305519,"vw":49.631925},{"c":49.84,"h":49.9206,"l":49.49,"n":693,"o":49.59,"t":"2025-03-19T04:00:00Z","v":93517,"vw":49.716632},{"c":49.18,"h":49.41,"l":48.99,"n":2165,"o":49.08,"t":"2025-03-20T04:00:00Z","v":418854,"vw":49.1682},{"c":49.04,"h":49.0499,"l":48.67,"n":1525,"o":48.74,"t":"2025-03-21T04:00:00Z","v":224624,"vw":48.837761},{"c":48.95,"h":49.0345,"l":48.7601,"n":767,"o":48.79,"t":"2025-03-24T04:00:00Z","v":114461,"vw":48.872338},{"c":49.35,"h":49.35,"l":49.09,"n":1158,"o":49.28,"t":"2025-03-25T04:00:00Z","v":134426,"vw":49.256319},{"c":48.58,"h":49.0877,"l":48.415,"n":2899,"o":48.89,"t":"2025-03-26T04:00:00Z","v":374908,"vw":48.754347},{"c":48.35,"h":48.63,"l":48.22,"n":1098,"o":48.28,"t":"2025-03-27T04:00:00Z","v":135615,"vw":48.401097},{"c":47.9,"h":48.27,"l":47.83,"n":961,"o":48.27,"t":"2025-03-28T04:00:00Z","v":305588,"vw":47.937486},{"c":47.48,"h":47.56,"l":46.966,"n":1024,"o":47.13,"t":"2025-03-31T04:00:00Z","v":456156,"vw":47.289205},{"c":47.75,"h":47.855,"l":47.37,"n":3363,"o":47.69,"t":"2025-04-01T04:00:00Z","v":431175,"vw":47.605565},{"c":47.72,"h":47.78,"l":47.25,"n":940,"o":47.3,"t":"2025-04-02T04:00:00Z","v":285327,"vw":47.647467},{"c":46.15,"h":46.555,"l":46,"n":1189,"o":46.46,"t":"2025-04-03T04:00:00Z","v":198450,"vw":46.320094},{"c":43.56,"h":44.55,"l":43.5347,"n":1029,"o":44.42,"t":"2025-04-04T04:00:00Z","v":168527,"vw":43.884255},{"c":42.5,"h":43.9803,"l":41.55,"n":2134,"o":41.91,"t":"2025-04-07T04:00:00Z","v":396693,"vw":42.361018},{"c":41.9,"h":43.75,"l":41.4,"n":5022,"o":43.51,"t":"2025-04-08T04:00:00Z","v":669148,"vw":42.658325},{"c":45.68,"h":47.45,"l":41.64,"n":1309,"o":42.03,"t":"2025-04-09T04:00:00Z","v":285111,"vw":43.641219},{"c":43.84,"h":44.19,"l":42.8,"n":4697,"o":44.01,"t":"2025-04-10T04:00:00Z","v":593013,"vw":43.711603},{"c":44.22,"h":44.4717,"l":43.02,"n":1714,"o":43.11,"t":"2025-04-11T04:00:00Z","v":514446,"vw":43.881115},{"c":44.44,"h":44.75,"l":44.02,"n":619,"o":44.54,"t":"2025-04-14T04:00:00Z","v":77979,"vw":44.465935},{"c":45.14,"h":45.379,"l":44.8844,"n":1839,"o":44.93,"t":"2025-04-15T04:00:00Z","v":279675,"vw":45.158241},{"c":44.47,"h":45.18,"l":44.17,"n":2717,"o":44.8,"t":"2025-04-16T04:00:00Z","v":382096,"vw":44.783354},{"c":45.14,"h":45.4499,"l":44.7513,"n":1745,"o":44.88,"t":"2025-04-17T04:00:00Z","v":320805,"vw":45.125203},{"c":43.95,"h":44.87,"l":43.55,"n":1029,"o":44.87,"t":"2025-04-21T04:00:00Z","v":142490,"vw":44.094607},{"c":45.46,"h":45.7261,"l":44.63,"n":534,"o":44.71,"t":"2025-04-22T04:00:00Z","v":82494,"vw":45.225069},{"c":46.35,"h":46.69,"l":46.1122,"n":1523,"o":46.3,"t":"2025-04-23T04:00:00Z","v":229477,"vw":46.365266},{"c":46.59,"h":46.8199,"l":46.065,"n":888,"o":46.37,"t":"2025-04-24T04:00:00Z","v":135878,"vw":46.482359},{"c":47.11,"h":47.24,"l":46.5701,"n":2943,"o":47.04,"t":"2025-04-25T04:00:00Z","v":372664,"vw":46.89376},{"c":46.83,"h":47.1974,"l":46.675,"n":826,"o":47.17,"t":"2025-04-28T04:00:00Z","v":142500,"vw":46.879572},{"c":47,"h":47.1,"l":46.5961,"n":608,"o":46.67,"t":"2025-04-29T04:00:00Z","v":75868,"vw":46.862968},{"c":47.25,"h":47.34,"l":46.48,"n":589,"o":46.8,"t":"2025-04-30T04:00:00Z","v":84332,"vw":46.974189},{"c":47.35,"h":47.66,"l":47.1673,"n":538,"o":47.66,"t":"2025-05-01T04:00:00Z","v":71002,"vw":47.457961},{"c":48.12,"h":48.28,"l":47.5978,"n":701,"o":47.82,"t":"2025-05-02T04:00:00Z","v":135948,"vw":48.026676},{"c":48.23,"h":48.3799,"l":47.9812,"n":838,"o":48.14,"t":"2025-05-05T04:00:00Z","v":130261,"vw":48.213092},{"c":47.92,"h":48.1854,"l":47.85,"n":432,"o":48.05,"t":"2025-05-06T04:00:00Z","v":37861,"vw":47.999628},{"c":48.02,"h":48.19,"l":47.68,"n":464,"o":47.85,"t":"2025-05-07T04:00:00Z","v":90720,"vw":47.898039},{"c":48.28,"h":48.43,"l":47.97,"n":2905,"o":48.39,"t":"2025-05-08T04:00:00Z","v":469545,"vw":48.235243},{"c":48.5,"h":48.63,"l":48.3,"n":483,"o":48.62,"t":"2025-05-09T04:00:00Z","v":73550,"vw":48.498957},{"c":49.29,"h":49.33,"l":48.78,"n":568,"o":49.05,"t":"2025-05-12T04:00:00Z","v":76723,"vw":49.117851},{"c":49.2,"h":49.4199,"l":49.132,"n":715,"o":49.2,"t":"2025-05-13T04:00:00Z","v":58432,"vw":49.277724},{"c":49.34,"h":49.4768,"l":49.2,"n":314,"o":49.43,"t":"2025-05-14T04:00:00Z","v":97443,"vw":49.299102},{"c":49.65,"h":49.8271,"l":49.27,"n":360,"o":49.27,"t":"2025-05-15T04:00:00Z","v":67283,"vw":49.549327},{"c":49.89,"h":49.9288,"l":49.5,"n":1062,"o":49.74,"t":"2025-05-16T04:00:00Z","v":127712,"vw":49.762493},{"c":50.1,"h":50.32,"l":49.49,"n":625,"o":49.65,"t":"2025-05-19T04:00:00Z","v":81983,"vw":49.901223},{"c":50.31,"h":50.355,"l":50.155,"n":6582,"o":50.17,"t":"2025-05-20T04:00:00Z","v":982585,"vw":50.26431},{"c":49.96,"h":50.78,"l":49.77,"n":531,"o":50.78,"t":"2025-05-21T04:00:00Z","v":101890,"vw":50.209629},{"c":50.1,"h":50.3499,"l":49.53,"n":468,"o":49.97,"t":"2025-05-22T04:00:00Z","v":67926,"vw":50.046644},{"c":49.28,"h":49.5099,"l":48.9,"n":545,"o":49,"t":"2025-05-23T04:00:00Z","v":69891,"vw":49.207003},{"c":50.16,"h":50.26,"l":49.96,"n":747,"o":49.96,"t":"2025-05-27T04:00:00Z","v":181348,"vw":50.183257},{"c":49.73,"h":50.03,"l":49.6905,"n":466,"o":50.03,"t":"2025-05-28T04:00:00Z","v":54170,"vw":49.810897},{"c":49.64,"h":49.93,"l":49.48,"n":500,"o":49.93,"t":"2025-05-29T04:00:00Z","v":90029,"vw":49.638211},{"c":49.52,"h":49.8,"l":49.3,"n":366,"o":49.8,"t":"2025-05-30T04:00:00Z","v":46724,"vw":49.541353},{"c":49.79,"h":49.82,"l":49.15,"n":373,"o":49.47,"t":"2025-06-02T04:00:00Z","v":220141,"vw":49.54254},{"c":49.56,"h":49.63,"l":49.24,"n":487,"o":49.24,"t":"2025-06-03T04:00:00Z","v":79956,"vw":49.466637},{"c":49.76,"h":50,"l":49.61,"n":353,"o":49.61,"t":"2025-06-04T04:00:00Z","v":76620,"vw":49.763542},{"c":49.69,"h":49.9743,"l":49.58,"n":487,"o":49.58,"t":"2025-06-05T04:00:00Z","v":77929,"vw":49.743502},{"c":49.94,"h":50.0299,"l":49.872,"n":402,"o":49.92,"t":"2025-06-06T04:00:00Z","v":85073,"vw":49.953834},{"c":49.84,"h":50,"l":49.78,"n":404,"o":49.96,"t":"2025-06-09T04:00:00Z","v":54722,"vw":49.909139},{"c":49.84,"h":50,"l":49.78,"n":689,"o":49.82,"t":"2025-06-10T04:00:00Z","v":134887,"vw":49.852704},{"c":49.53,"h":49.9147,"l":49.46,"n":528,"o":49.91,"t":"2025-06-11T04:00:00Z","v":88511,"vw":49.712556},{"c":49.44,"h":49.52,"l":49.215,"n":3011,"o":49.24,"t":"2025-06-12T04:00:00Z","v":386680,"vw":49.310828},{"c":48.57,"h":48.88,"l":48.47,"n":2093,"o":48.78,"t":"2025-06-13T04:00:00Z","v":425495,"vw":48.632925},{"c":49.03,"h":49.23,"l":48.85,"n":461,"o":48.85,"t":"2025-06-16T04:00:00Z","v":61815,"vw":49.09253},{"c":48.35,"h":48.76,"l":48.33,"n":518,"o":48.76,"t":"2025-06-17T04:00:00Z","v":81048,"vw":48.517716},{"c":48.39,"h":48.59,"l":48.26,"n":816,"o":48.45,"t":"2025-06-18T04:00:00Z","v":143115,"vw":48.425088},{"c":48.04,"h":48.355,"l":48.0292,"n":378,"o":48.28,"t":"2025-06-20T04:00:00Z","v":117749,"vw":48.183313},{"c":48.31,"h":48.31,"l":47.67,"n":1559,"o":47.93,"t":"2025-06-23T04:00:00Z","v":212120,"vw":47.978812},{"c":48.82,"h":48.879,"l":48.585,"n":1253,"o":48.69,"t":"2025-06-24T04:00:00Z","v":242524,"vw":48.738842},{"c":47.27,"h":47.73,"l":47.25,"n":1175,"o":47.67,"t":"2025-06-25T04:00:00Z","v":466139,"vw":47.334207},{"c":47.46,"h":47.5,"l":47.14,"n":1455,"o":47.23,"t":"2025-06-26T04:00:00Z","v":191469,"vw":47.372876},{"c":48.25,"h":48.3487,"l":47.88,"n":925,"o":48.06,"t":"2025-06-27T04:00:00Z","v":201305,"vw":48.089385},{"c":48.12,"h":48.2606,"l":47.9504,"n":525,"o":48.05,"t":"2025-06-30T04:00:00Z","v":100841,"vw":48.065696},{"c":47.94,"h":48.06,"l":47.795,"n":580,"o":47.8,"t":"2025-07-01T04:00:00Z","v":100324,"vw":47.92765},{"c":48.32,"h":48.43,"l":48.05,"n":693,"o":48.1,"t":"2025-07-02T04:00:00Z","v":345630,"vw":48.296172},{"c":48.55,"h":48.62,"l":48.44,"n":531,"o":48.44,"t":"2025-07-03T04:00:00Z","v":37584,"vw":48.526392},{"c":48.31,"h":48.53,"l":48.2415,"n":764,"o":48.3,"t":"2025-07-07T04:00:00Z","v":160331,"vw":48.399839},{"c":48.8,"h":48.88,"l":48.55,"n":993,"o":48.59,"t":"2025-07-08T04:00:00Z","v":240865,"vw":48.799239},{"c":49.37,"h":49.4,"l":49.08,"n":527,"o":49.26,"t":"2025-07-09T04:00:00Z","v":159967,"vw":49.231027},{"c":49.2,"h":49.3599,"l":49.16,"n":545,"o":49.22,"t":"2025-07-10T04:00:00Z","v":71564,"vw":49.230394},{"c":48.42,"h":48.7302,"l":48.42,"n":347,"o":48.73,"t":"2025-07-11T04:00:00Z","v":52960,"vw":48.656483},{"c":48.65,"h":48.7143,"l":48.37,"n":287,"o":48.37,"t":"2025-07-14T04:00:00Z","v":43106,"vw":48.603955},{"c":48.4,"h":48.73,"l":48.29,"n":347,"o":48.73,"t":"2025-07-15T04:00:00Z","v":85275,"vw":48.418163},{"c":48.45,"h":48.5658,"l":48.02,"n":601,"o":48.41,"t":"2025-07-16T04:00:00Z","v":90242,"vw":48.266266},{"c":48.8,"h":48.855,"l":48.56,"n":515,"o":48.56,"t":"2025-07-17T04:00:00Z","v":88949,"vw":48.732837},{"c":48.55,"h":48.88,"l":48.43,"n":357,"o":48.8,"t":"2025-07-18T04:00:00Z","v":55068,"vw":48.605036},{"c":48.4,"h":48.6099,"l":48.4,"n":456,"o":48.5,"t":"2025-07-21T04:00:00Z","v":63087,"vw":48.505577},{"c":48.34,"h":48.4,"l":48.22,"n":362,"o":48.35,"t":"2025-07-22T04:00:00Z","v":69434,"vw":48.302836},{"c":49.64,"h":49.68,"l":48.74,"n":554,"o":48.74,"t":"2025-07-23T04:00:00Z","v":63470,"vw":49.130663},{"c":49.13,"h":49.3399,"l":49.1,"n":401,"o":49.28,"t":"2025-07-24T04:00:00Z","v":64508,"vw":49.208275},{"c":49.2452,"h":49.2854,"l":48.8957,"n":262,"o":48.9,"t":"2025-07-25T04:00:00Z","v":17862,"vw":49.150723},{"c":48.84,"h":49.18,"l":48.755,"n":303,"o":49.18,"t":"2025-07-28T04:00:00Z","v":45647,"vw":48.899327},{"c":49.11,"h":49.36,"l":48.97,"n":791,"o":49.12,"t":"2025-07-29T04:00:00Z","v":72508,"vw":49.202089},{"c":49.35,"h":49.4435,"l":49.085,"n":291,"o":49.3,"t":"2025-07-30T04:00:00Z","v":36094,"vw":49.275778},{"c":48.75,"h":49.1988,"l":48.6593,"n":506,"o":48.99,"t":"2025-07-31T04:00:00Z","v":74066,"vw":48.852293},{"c":47.63,"h":47.88,"l":47.5301,"n":368,"o":47.88,"t":"2025-08-01T04:00:00Z","v":25043,"vw":47.677656},{"c":48.29,"h":48.3999,"l":48.03,"n":331,"o":48.03,"t":"2025-08-04T04:00:00Z","v":31029,"vw":48.251483},{"c":48.57,"h":48.74,"l":48.37,"n":857,"o":48.51,"t":"2025-08-05T04:00:00Z","v":1748381,"vw":48.595013},{"c":48.61,"h":48.685,"l":48.46,"n":583,"o":48.46,"t":"2025-08-06T04:00:00Z","v":118922,"vw":48.583692},{"c":49.2,"h":49.3797,"l":49.0734,"n":585,"o":49.17,"t":"2025-08-07T04:00:00Z","v":70474,"vw":49.225313},{"c":49.49,"h":49.49,"l":49.1462,"n":260,"o":49.21,"t":"2025-08-08T04:00:00Z","v":30463,"vw":49.319622},{"c":49.3,"h":49.3899,"l":49.16,"n":434,"o":49.18,"t":"2025-08-11T04:00:00Z","v":46202,"vw":49.237554},{"c":49.3,"h":49.38,"l":49.03,"n":356,"o":49.03,"t":"2025-08-12T04:00:00Z","v":65253,"vw":49.196093},{"c":49.55,"h":49.7569,"l":49.4243,"n":384,"o":49.43,"t":"2025-08-13T04:00:00Z","v":69305,"vw":49.512928},{"c":50.02,"h":50.055,"l":49.63,"n":545,"o":49.63,"t":"2025-08-14T04:00:00Z","v":181791,"vw":49.804452},{"c":50.03,"h":50.1898,"l":49.98,"n":219,"o":50.07,"t":"2025-08-15T04:00:00Z","v":19481,"vw":50.045835},{"c":50.12,"h":50.12,"l":49.74,"n":251,"o":49.74,"t":"2025-08-18T04:00:00Z","v":26977,"vw":49.959136},{"c":50.24,"h":50.45,"l":50.17,"n":302,"o":50.33,"t":"2025-08-19T04:00:00Z","v":48557,"vw":50.297805},{"c":50.29,"h":50.499,"l":50.25,"n":467,"o":50.29,"t":"2025-08-20T04:00:00Z","v":42319,"vw":50.347324},{"c":50.2,"h":50.4869,"l":50.11,"n":336,"o":50.11,"t":"2025-08-21T04:00:00Z","v":26737,"vw":50.290911},{"c":50.52,"h":50.7478,"l":50.45,"n":370,"o":50.45,"t":"2025-08-22T04:00:00Z","v":87285,"vw":50.573913},{"c":50.29,"h":50.6777,"l":50.2325,"n":265,"o":50.43,"t":"2025-08-25T04:00:00Z","v":67983,"vw":50.369703},{"c":50.18,"h":50.37,"l":49.96,"n":481,"o":50.26,"t":"2025-08-26T04:00:00Z","v":83290,"vw":50.06929},{"c":49.92,"h":50.0744,"l":49.79,"n":461,"o":49.91,"t":"2025-08-27T04:00:00Z","v":100669,"vw":49.927971},{"c":50.059,"h":50.1381,"l":49.95,"n":343,"o":50.13,"t":"2025-08-28T04:00:00Z","v":30165,"vw":50.066481},{"c":49.65,"h":49.99,"l":49.6401,"n":336,"o":49.86,"t":"2025-08-29T04:00:00Z","v":38719,"vw":49.759418},{"c":49.34,"h":49.38,"l":49.02,"n":504,"o":49.18,"t":"2025-09-02T04:00:00Z","v":51573,"vw":49.208447},{"c":49.24,"h":49.4276,"l":49.0521,"n":463,"o":49.08,"t":"2025-09-03T04:00:00Z","v":75792,"vw":49.204799},{"c":49.55,"h":49.56,"l":49.29,"n":301,"o":49.29,"t":"2025-09-04T04:00:00Z","v":40538,"vw":49.425172},{"c":49.37,"h":49.59,"l":49.171,"n":339,"o":49.55,"t":"2025-09-05T04:00:00Z","v":71094,"vw":49.279544},{"c":49.56,"h":49.7,"l":49.47,"n":356,"o":49.47,"t":"2025-09-08T04:00:00Z","v":35181,"vw":49.578333},{"c":49.8,"h":49.9319,"l":49.5,"n":309,"o":49.52,"t":"2025-09-09T04:00:00Z","v":40673,"vw":49.635779},{"c":49.59,"h":49.8567,"l":49.5123,"n":681,"o":49.82,"t":"2025-09-10T04:00:00Z","v":62702,"vw":49.637673},{"c":49.97,"h":49.985,"l":49.64,"n":441,"o":49.64,"t":"2025-09-11T04:00:00Z","v":59465,"vw":49.856849},{"c":49.9177,"h":49.93,"l":49.7801,"n":490,"o":49.87,"t":"2025-09-12T04:00:00Z","v":49663,"vw":49.880911},{"c":50.06,"h":50.188,"l":49.95,"n":316,"o":50.06,"t":"2025-09-15T04:00:00Z","v":28777,"vw":50.083433},{"c":49.51,"h":49.855,"l":49.44,"n":461,"o":49.74,"t":"2025-09-16T04:00:00Z","v":53370,"vw":49.576693},{"c":49.49,"h":49.6325,"l":49.28,"n":882,"o":49.44,"t":"2025-09-17T04:00:00Z","v":72507,"vw":49.460334},{"c":50.07,"h":50.214,"l":49.918,"n":470,"o":50.1,"t":"2025-09-18T04:00:00Z","v":29897,"vw":50.079448},{"c":50.067,"h":50.2703,"l":50.0001,"n":300,"o":50.15,"t":"2025-09-19T04:00:00Z","v":25583,"vw":50.105523},{"c":49.78,"h":49.9,"l":49.635,"n":323,"o":49.79,"t":"2025-09-22T04:00:00Z","v":32264,"vw":49.780034},{"c":49.88,"h":50.2899,"l":49.7602,"n":384,"o":50.18,"t":"2025-09-23T04:00:00Z","v":58877,"vw":49.96661},{"c":49.88,"h":50.0526,"l":49.81,"n":422,"o":49.84,"t":"2025-09-24T04:00:00Z","v":34027,"vw":49.866152},{"c":49.67,"h":49.67,"l":49.3312,"n":381,"o":49.38,"t":"2025-09-25T04:00:00Z","v":66895,"vw":49.497799},{"c":49.9,"h":50.0383,"l":49.815,"n":455,"o":49.93,"t":"2025-09-26T04:00:00Z","v":1581227,"vw":49.820931},{"c":50.01,"h":50.1,"l":49.92,"n":407,"o":49.93,"t":"2025-09-29T04:00:00Z","v":45829,"vw":49.986841},{"c":50.4,"h":50.5451,"l":50.086,"n":392,"o":50.13,"t":"2025-09-30T04:00:00Z","v":203232,"vw":50.178536},{"c":50.73,"h":50.8499,"l":50.48,"n":924,"o":50.48,"t":"2025-10-01T04:00:00Z","v":123122,"vw":50.725714},{"c":51.13,"h":51.2991,"l":51.06,"n":410,"o":51.21,"t":"2025-10-02T04:00:00Z","v":43266,"vw":51.178439},{"c":51.17,"h":51.2355,"l":50.65,"n":416,"o":51.12,"t":"2025-10-03T04:00:00Z","v":38033,"vw":51.162358},{"c":51.07,"h":51.4669,"l":51.06,"n":317,"o":51.18,"t":"2025-10-06T04:00:00Z","v":27159,"vw":51.168032},{"c":51.02,"h":51.28,"l":50.95,"n":615,"o":51.26,"t":"2025-10-07T04:00:00Z","v":112661,"vw":51.077127},{"c":51.44,"h":51.5375,"l":51.3,"n":431,"o":51.39,"t":"2025-10-08T04:00:00Z","v":73658,"vw":51.45009},{"c":51.24,"h":51.47,"l":51.1573,"n":1038,"o":51.47,"t":"2025-10-09T04:00:00Z","v":430541,"vw":51.329259},{"c":50.28,"h":51.4005,"l":50.28,"n":652,"o":51.28,"t":"2025-10-10T04:00:00Z","v":39163,"vw":50.667342},{"c":50.81,"h":50.94,"l":50.57,"n":376,"o":50.57,"t":"2025-10-13T04:00:00Z","v":34832,"vw":50.764356},{"c":50.95,"h":51.0615,"l":50.35,"n":531,"o":50.47,"t":"2025-10-14T04:00:00Z","v":51029,"vw":50.892638},{"c":50.79,"h":51.065,"l":50.595,"n":515,"o":51.01,"t":"2025-10-15T04:00:00Z","v":83246,"vw":50.822343},{"c":51.35,"h":51.4739,"l":50.94,"n":1573,"o":50.94,"t":"2025-10-16T04:00:00Z","v":223602,"vw":51.219949},{"c":51.55,"h":51.6,"l":51.22,"n":660,"o":51.42,"t":"2025-10-17T04:00:00Z","v":56197,"vw":51.406946},{"c":52.04,"h":52.0926,"l":51.76,"n":335,"o":51.76,"t":"2025-10-20T04:00:00Z","v":36327,"vw":51.956904},{"c":51.71,"h":52.02,"l":51.71,"n":382,"o":51.9,"t":"2025-10-21T04:00:00Z","v":35368,"vw":51.879902},{"c":51.67,"h":52.07,"l":51.5,"n":262,"o":51.93,"t":"2025-10-22T04:00:00Z","v":32082,"vw":51.732386},{"c":52.06,"h":52.1821,"l":52,"n":291,"o":52.01,"t":"2025-10-23T04:00:00Z","v":52186,"vw":52.082985},{"c":52.01,"h":52.16,"l":52.01,"n":265,"o":52.1,"t":"2025-10-24T04:00:00Z","v":19279,"vw":52.072889},{"c":52.31,"h":52.32,"l":52.11,"n":385,"o":52.19,"t":"2025-10-27T04:00:00Z","v":39255,"vw":52.237129},{"c":52.1936,"h":52.2791,"l":51.9338,"n":416,"o":52.23,"t":"2025-10-28T04:00:00Z","v":34939,"vw":52.169976},{"c":52.145,"h":52.3007,"l":51.92,"n":512,"o":52.3007,"t":"2025-10-29T04:00:00Z","v":39526,"vw":52.148066},{"c":51.95,"h":52.09,"l":51.8501,"n":502,"o":51.96,"t":"2025-10-30T04:00:00Z","v":87953,"vw":51.976684},{"c":51.77,"h":51.97,"l":51.65,"n":314,"o":51.94,"t":"2025-10-31T04:00:00Z","v":36861,"vw":51.7404},{"c":51.7998,"h":51.87,"l":51.705,"n":278,"o":51.76,"t":"2025-11-03T05:00:00Z","v":17409,"vw":51.781012},{"c":51.33,"h":51.67,"l":51.33,"n":538,"o":51.53,"t":"2025-11-04T05:00:00Z","v":54567,"vw":51.470483},{"c":51.86,"h":51.98,"l":51.53,"n":930,"o":51.58,"t":"2025-11-05T05:00:00Z","v":153223,"vw":51.834401},{"c":51.25,"h":51.62,"l":51.13,"n":493,"o":51.51,"t":"2025-11-06T05:00:00Z","v":72267,"vw":51.353861},{"c":51.49,"h":51.59,"l":50.305,"n":286,"o":51.01,"t":"2025-11-07T05:00:00Z","v":29293,"vw":51.157223},{"c":51.99,"h":52.15,"l":51.76,"n":419,"o":51.83,"t":"2025-11-10T05:00:00Z","v":32728,"vw":51.935855},{"c":52.45,"h":52.5175,"l":52.25,"n":318,"o":52.25,"t":"2025-11-11T05:00:00Z","v":25365,"vw":52.435246},{"c":52.9,"h":53.0066,"l":52.82,"n":370,"o":52.9,"t":"2025-11-12T05:00:00Z","v":28436,"vw":52.911088},{"c":52.28,"h":52.9,"l":52.22,"n":540,"o":52.85,"t":"2025-11-13T05:00:00Z","v":58006,"vw":52.500058},{"c":51.97,"h":52.13,"l":51.69,"n":560,"o":51.69,"t":"2025-11-14T05:00:00Z","v":37959,"vw":52.011011},{"c":51.45,"h":51.7558,"l":51.12,"n":330,"o":51.58,"t":"2025-11-17T05:00:00Z","v":32960,"vw":51.445662},{"c":50.53,"h":50.785,"l":50.35,"n":450,"o":50.53,"t":"2025-11-18T05:00:00Z","v":44176,"vw":50.590837},{"c":50.9,"h":51.125,"l":50.73,"n":300,"o":50.88,"t":"2025-11-19T05:00:00Z","v":63852,"vw":50.805856},{"c":50.2,"h":51.3999,"l":50.14,"n":574,"o":51.31,"t":"2025-11-20T05:00:00Z","v":78404,"vw":50.787301},{"c":50.96,"h":51.08,"l":50.58,"n":379,"o":50.69,"t":"2025-11-21T05:00:00Z","v":31428,"vw":50.85096},{"c":51.08,"h":51.3,"l":50.86,"n":481,"o":50.99,"t":"2025-11-24T05:00:00Z","v":32452,"vw":51.020744},{"c":51.63,"h":51.79,"l":51.3,"n":286,"o":51.35,"t":"2025-11-25T05:00:00Z","v":27324,"vw":51.546885},{"c":52.17,"h":52.17,"l":51.75,"n":263,"o":51.75,"t":"2025-11-26T05:00:00Z","v":21860,"vw":51.939387},{"c":52.22,"h":52.3,"l":52.1,"n":136,"o":52.14,"t":"2025-11-28T05:00:00Z","v":3465,"vw":52.172682},{"c":52.22,"h":52.4466,"l":51.93,"n":329,"o":51.93,"t":"2025-12-01T05:00:00Z","v":115588,"vw":52.344276},{"c":52.2,"h":52.345,"l":52.15,"n":525,"o":52.21,"t":"2025-12-02T05:00:00Z","v":61714,"vw":52.233868},{"c":52.29,"h":52.37,"l":52.1209,"n":302,"o":52.17,"t":"2025-12-03T05:00:00Z","v":29275,"vw":52.260435},{"c":52.6,"h":52.6,"l":52.23,"n":373,"o":52.35,"t":"2025-12-04T05:00:00Z","v":54479,"vw":52.403692},{"c":52.55,"h":52.78,"l":51.83,"n":346,"o":51.83,"t":"2025-12-05T05:00:00Z","v":32770,"vw":52.61989},{"c":52.34,"h":52.6299,"l":52.02,"n":406,"o":52.02,"t":"2025-12-08T05:00:00Z","v":41831,"vw":52.384521},{"c":52.03,"h":52.392,"l":52.01,"n":521,"o":52.17,"t":"2025-12-09T05:00:00Z","v":48655,"vw":52.118788},{"c":52.27,"h":52.4,"l":51.94,"n":352,"o":52.15,"t":"2025-12-10T05:00:00Z","v":37996,"vw":52.205816},{"c":52.63,"h":52.7332,"l":52.46,"n":327,"o":52.5,"t":"2025-12-11T05:00:00Z","v":28098,"vw":52.645961},{"c":52.41,"h":53.007,"l":52.33,"n":319,"o":52.96,"t":"2025-12-12T05:00:00Z","v":30390,"vw":52.56489},{"c":52.58,"h":52.89,"l":52.44,"n":314,"o":52.64,"t":"2025-12-15T05:00:00Z","v":39897,"vw":52.604977},{"c":52.5,"h":52.578,"l":51.7084,"n":428,"o":52.45,"t":"2025-12-16T05:00:00Z","v":42121,"vw":52.36488},{"c":51.95,"h":52.42,"l":51.95,"n":531,"o":52.26,"t":"2025-12-17T05:00:00Z","v":43389,"vw":52.118023},{"c":52.29,"h":52.66,"l":52.285,"n":377,"o":52.29,"t":"2025-12-18T05:00:00Z","v":41294,"vw":52.394183},{"c":52.56,"h":52.8205,"l":52.56,"n":274,"o":52.58,"t":"2025-12-19T05:00:00Z","v":32422,"vw":52.675544},{"c":52.56,"h":52.7399,"l":52.42,"n":266,"o":52.58,"t":"2025-12-22T05:00:00Z","v":24849,"vw":52.542426},{"c":52.68,"h":52.74,"l":52.4515,"n":282,"o":52.63,"t":"2025-12-23T05:00:00Z","v":22464,"vw":52.567053},{"c":52.66,"h":52.86,"l":52.59,"n":148,"o":52.6,"t":"2025-12-24T05:00:00Z","v":14021,"vw":52.717846},{"c":52.75,"h":52.98,"l":52.72,"n":182,"o":52.98,"t":"2025-12-26T05:00:00Z","v":12795,"vw":52.838828},{"c":52.71,"h":52.825,"l":52.67,"n":313,"o":52.67,"t":"2025-12-29T05:00:00Z","v":20994,"vw":52.722091},{"c":53.15,"h":53.23,"l":53.02,"n":234,"o":53.02,"t":"2025-12-30T05:00:00Z","v":19726,"vw":53.155294},{"c":53.06,"h":53.18,"l":52.83,"n":172,"o":53.18,"t":"2025-12-31T05:00:00Z","v":13401,"vw":53.012266},{"c":53.58,"h":53.58,"l":52.9801,"n":520,"o":53.47,"t":"2026-01-02T05:00:00Z","v":47047,"vw":53.383306},{"c":53.84,"h":54,"l":53.61,"n":420,"o":53.61,"t":"2026-01-05T05:00:00Z","v":33420,"vw":53.789977},{"c":54.21,"h":54.39,"l":53.97,"n":518,"o":53.97,"t":"2026-01-06T05:00:00Z","v":67002,"vw":54.178986},{"c":53.98,"h":54.24,"l":53.9001,"n":291,"o":54.24,"t":"2026-01-07T05:00:00Z","v":33214,"vw":54.056243},{"c":54.33,"h":54.39,"l":53.82,"n":291,"o":53.93,"t":"2026-01-08T05:00:00Z","v":26068,"vw":54.123802},{"c":54.89,"h":54.99,"l":54.54,"n":437,"o":54.95,"t":"2026-01-09T05:00:00Z","v":44359,"vw":54.888687},{"c":55.02,"h":55.15,"l":54.8601,"n":513,"o":55,"t":"2026-01-12T05:00:00Z","v":54330,"vw":54.990301},{"c":54.95,"h":55.15,"l":54.88,"n":396,"o":55.08,"t":"2026-01-13T05:00:00Z","v":37067,"vw":55.011396},{"c":55.16,"h":55.19,"l":54.93,"n":467,"o":55.05,"t":"2026-01-14T05:00:00Z","v":74043,"vw":55.034898},{"c":55.12,"h":55.39,"l":55.12,"n":832,"o":55.35,"t":"2026-01-15T05:00:00Z","v":49740,"vw":55.268685},{"c":55.12,"h":55.25,"l":54.92,"n":277,"o":55.08,"t":"2026-01-16T05:00:00Z","v":26200,"vw":55.067883},{"c":53.4,"h":53.8499,"l":53.33,"n":456,"o":53.6,"t":"2026-01-20T05:00:00Z","v":33434,"vw":53.551762},{"c":54.37,"h":54.52,"l":53.49,"n":696,"o":53.84,"t":"2026-01-21T05:00:00Z","v":117763,"vw":53.914619},{"c":54.7,"h":54.79,"l":54.5701,"n":264,"o":54.76,"t":"2026-01-22T05:00:00Z","v":21160,"vw":54.672657},{"c":54.48,"h":54.71,"l":54.29,"n":363,"o":54.57,"t":"2026-01-23T05:00:00Z","v":38316,"vw":54.511291},{"c":54.61,"h":54.8,"l":54.5,"n":426,"o":54.62,"t":"2026-01-26T05:00:00Z","v":45265,"vw":54.611732},{"c":54.56,"h":54.835,"l":54.43,"n":412,"o":54.64,"t":"2026-01-27T05:00:00Z","v":37385,"vw":54.6126},{"c":53.9,"h":54.6,"l":53.87,"n":526,"o":54.27,"t":"2026-01-28T05:00:00Z","v":93529,"vw":54.048878},{"c":54.3,"h":54.5003,"l":53.7801,"n":475,"o":54.31,"t":"2026-01-29T05:00:00Z","v":74041,"vw":54.125616},{"c":54.35,"h":54.44,"l":54.04,"n":392,"o":54.25,"t":"2026-01-30T05:00:00Z","v":31231,"vw":54.237276},{"c":54.96,"h":55.13,"l":54.65,"n":339,"o":54.65,"t":"2026-02-02T05:00:00Z","v":31539,"vw":54.906121},{"c":54.64,"h":54.89,"l":54.26,"n":333,"o":54.6,"t":"2026-02-03T05:00:00Z","v":72148,"vw":54.502583},{"c":54.8,"h":55.2516,"l":54.68,"n":326,"o":54.87,"t":"2026-02-04T05:00:00Z","v":53938,"vw":54.857231},{"c":54.28,"h":54.59,"l":54.06,"n":389,"o":54.35,"t":"2026-02-05T05:00:00Z","v":37699,"vw":54.441113},{"c":54.89,"h":54.965,"l":54.55,"n":226,"o":54.58,"t":"2026-02-06T05:00:00Z","v":22871,"vw":54.775782},{"c":55.24,"h":55.3114,"l":54.79,"n":277,"o":54.79,"t":"2026-02-09T05:00:00Z","v":24417,"vw":55.148901},{"c":55.41,"h":55.65,"l":55.31,"n":293,"o":55.34,"t":"2026-02-10T05:00:00Z","v":20824,"vw":55.446328},{"c":55.57,"h":55.71,"l":55.295,"n":301,"o":55.47,"t":"2026-02-11T05:00:00Z","v":65385,"vw":55.490206},{"c":55.08,"h":55.8604,"l":55.08,"n":355,"o":55.83,"t":"2026-02-12T05:00:00Z","v":38788,"vw":55.46968},{"c":54.86,"h":55.135,"l":54.8,"n":467,"o":54.8,"t":"2026-02-13T05:00:00Z","v":69314,"vw":54.988872},{"c":55.52,"h":55.67,"l":55.0473,"n":1155,"o":55.19,"t":"2026-02-17T05:00:00Z","v":109750,"vw":55.462769},{"c":55.8,"h":55.98,"l":55.59,"n":427,"o":55.59,"t":"2026-02-18T05:00:00Z","v":32908,"vw":55.848636},{"c":55.66,"h":55.71,"l":55.54,"n":390,"o":55.65,"t":"2026-02-19T05:00:00Z","v":34341,"vw":55.595997},{"c":56.31,"h":56.4042,"l":55.83,"n":683,"o":55.83,"t":"2026-02-20T05:00:00Z","v":78867,"vw":56.299193},{"c":56.12,"h":56.5,"l":56,"n":399,"o":56.29,"t":"2026-02-23T05:00:00Z","v":57320,"vw":56.229876},{"c":56.5,"h":56.6299,"l":56.2,"n":375,"o":56.2,"t":"2026-02-24T05:00:00Z","v":28348,"vw":56.404693},{"c":56.55,"h":56.81,"l":56.43,"n":1595,"o":56.61,"t":"2026-02-25T05:00:00Z","v":200313,"vw":56.592306},{"c":56.52,"h":56.6599,"l":56.22,"n":283,"o":56.56,"t":"2026-02-26T05:00:00Z","v":86766,"vw":56.432966},{"c":56.11,"h":56.56,"l":56.01,"n":392,"o":56.22,"t":"2026-02-27T05:00:00Z","v":43987,"vw":56.279008},{"c":55.01,"h":55.3482,"l":54.96,"n":420,"o":54.96,"t":"2026-03-02T05:00:00Z","v":45248,"vw":55.14661},{"c":53.4,"h":53.86,"l":52.92,"n":470,"o":53.05,"t":"2026-03-03T05:00:00Z","v":55750,"vw":53.371936},{"c":54.12,"h":54.38,"l":53.86,"n":482,"o":53.97,"t":"2026-03-04T05:00:00Z","v":44056,"vw":54.151792},{"c":53.28,"h":53.805,"l":53.03,"n":535,"o":53.65,"t":"2026-03-05T05:00:00Z","v":40941,"vw":53.382175},{"c":52.75,"h":52.9581,"l":52.27,"n":990,"o":52.5,"t":"2026-03-06T05:00:00Z","v":32892,"vw":52.722281},{"c":53.11,"h":53.14,"l":51.67,"n":432,"o":51.83,"t":"2026-03-09T04:00:00Z","v":32606,"vw":52.381765},{"c":52.94,"h":53.7299,"l":52.94,"n":367,"o":53.11,"t":"2026-03-10T04:00:00Z","v":20482,"vw":53.266815},{"c":53.13,"h":53.3055,"l":52.89,"n":235,"o":53,"t":"2026-03-11T04:00:00Z","v":15651,"vw":53.116223},{"c":52.62,"h":52.9055,"l":52.41,"n":309,"o":52.72,"t":"2026-03-12T04:00:00Z","v":29840,"vw":52.698811},{"c":52.25,"h":53.115,"l":52.2001,"n":196,"o":52.85,"t":"2026-03-13T04:00:00Z","v":25221,"vw":52.527278},{"c":52.55,"h":52.715,"l":52.42,"n":387,"o":52.62,"t":"2026-03-16T04:00:00Z","v":28927,"vw":52.563003},{"c":52.5,"h":53.13,"l":52.47,"n":309,"o":52.69,"t":"2026-03-17T04:00:00Z","v":35924,"vw":52.627144},{"c":51.88,"h":52.62,"l":51.86,"n":295,"o":52.45,"t":"2026-03-18T04:00:00Z","v":65179,"vw":52.12786},{"c":51.37,"h":51.555,"l":50.98,"n":540,"o":51.02,"t":"2026-03-19T04:00:00Z","v":42680,"vw":51.195571},{"c":49.82,"h":51.3377,"l":49.82,"n":269,"o":51.15,"t":"2026-03-20T04:00:00Z","v":30674,"vw":50.515095},{"c":51.29,"h":51.96,"l":50.97,"n":705,"o":51.2,"t":"2026-03-23T04:00:00Z","v":46080,"vw":51.418274},{"c":51.16,"h":51.43,"l":50.76,"n":557,"o":50.83,"t":"2026-03-24T04:00:00Z","v":44587,"vw":51.200733},{"c":51.9,"h":52.17,"l":51.77,"n":503,"o":52.05,"t":"2026-03-25T04:00:00Z","v":57533,"vw":51.999199},{"c":51.37,"h":51.96,"l":51.02,"n":611,"o":51.57,"t":"2026-03-26T04:00:00Z","v":71318,"vw":51.585584},{"c":50.78,"h":51.32,"l":50.78,"n":304,"o":51.14,"t":"2026-03-27T04:00:00Z","v":60899,"vw":51.05901},{"c":51.1,"h":51.5401,"l":50.81,"n":494,"o":51.3,"t":"2026-03-30T04:00:00Z","v":42510,"vw":51.232304},{"c":52.3,"h":52.44,"l":51.44,"n":578,"o":51.72,"t":"2026-03-31T04:00:00Z","v":44367,"vw":51.865752},{"c":52.82,"h":53.0676,"l":52.54,"n":554,"o":52.64,"t":"2026-04-01T04:00:00Z","v":40342,"vw":52.846637},{"c":52.68,"h":52.74,"l":51.965,"n":579,"o":51.97,"t":"2026-04-02T04:00:00Z","v":99941,"vw":52.57464},{"c":53.09,"h":53.2164,"l":52.671,"n":338,"o":52.68,"t":"2026-04-06T04:00:00Z","v":34822,"vw":52.891906},{"c":52.66,"h":52.945,"l":51.99,"n":574,"o":52.61,"t":"2026-04-07T04:00:00Z","v":123024,"vw":52.60849},{"c":54.93,"h":56,"l":54.53,"n":310,"o":54.82,"t":"2026-04-08T04:00:00Z","v":38245,"vw":54.818453},{"c":54.7,"h":54.8835,"l":54.21,"n":333,"o":54.21,"t":"2026-04-09T04:00:00Z","v":40896,"vw":54.559458},{"c":55,"h":55.315,"l":54.88,"n":187,"o":55.3,"t":"2026-04-10T04:00:00Z","v":13605,"vw":55.041795},{"c":54.81,"h":54.9999,"l":54.354,"n":290,"o":54.37,"t":"2026-04-13T04:00:00Z","v":41645,"vw":54.664499},{"c":55.25,"h":55.44,"l":55.12,"n":490,"o":55.19,"t":"2026-04-14T04:00:00Z","v":43683,"vw":55.27918},{"c":54.75,"h":55.05,"l":54.64,"n":315,"o":55,"t":"2026-04-15T04:00:00Z","v":23610,"vw":54.788316},{"c":54.64,"h":55.24,"l":54.56,"n":370,"o":55.09,"t":"2026-04-16T04:00:00Z","v":42105,"vw":54.760716},{"c":55.88,"h":56.3205,"l":55.77,"n":358,"o":55.92,"t":"2026-04-17T04:00:00Z","v":47255,"vw":55.981329},{"c":55.56,"h":55.64,"l":55.37,"n":388,"o":55.5,"t":"2026-04-20T04:00:00Z","v":43776,"vw":55.496273},{"c":54.83,"h":55.5,"l":54.56,"n":354,"o":55.34,"t":"2026-04-21T04:00:00Z","v":41959,"vw":54.990773},{"c":54.74,"h":54.9127,"l":54.53,"n":302,"o":54.88,"t":"2026-04-22T04:00:00Z","v":35635,"vw":54.756742},{"c":54.34,"h":54.91,"l":53.83,"n":1060,"o":54.66,"t":"2026-04-23T04:00:00Z","v":82119,"vw":54.483816},{"c":54.68,"h":54.87,"l":54.32,"n":490,"o":54.59,"t":"2026-04-24T04:00:00Z","v":64262,"vw":54.636498},{"c":54.39,"h":54.69,"l":54.28,"n":338,"o":54.69,"t":"2026-04-27T04:00:00Z","v":110702,"vw":54.347813},{"c":53.94,"h":54.3772,"l":53.88,"n":363,"o":54.23,"t":"2026-04-28T04:00:00Z","v":108728,"vw":54.019426},{"c":53.43,"h":54.01,"l":53.4,"n":223,"o":53.78,"t":"2026-04-29T04:00:00Z","v":25768,"vw":53.614955},{"c":54.6,"h":54.61,"l":53.415,"n":552,"o":54.08,"t":"2026-04-30T04:00:00Z","v":86074,"vw":54.395341},{"c":54.48,"h":54.79,"l":53.4691,"n":751,"o":54.67,"t":"2026-05-01T04:00:00Z","v":179585,"vw":54.60453},{"c":53.35,"h":54.015,"l":53.16,"n":816,"o":53.95,"t":"2026-05-04T04:00:00Z","v":254361,"vw":53.423304},{"c":54.63,"h":54.81,"l":54.21,"n":1271,"o":54.3,"t":"2026-05-05T04:00:00Z","v":335140,"vw":54.567922},{"c":56.2,"h":56.27,"l":55.84,"n":306,"o":55.92,"t":"2026-05-06T04:00:00Z","v":33242,"vw":56.056291},{"c":55.1338,"h":55.96,"l":55.05,"n":314,"o":55.74,"t":"2026-05-07T04:00:00Z","v":31658,"vw":55.384821},{"c":55.6005,"h":55.665,"l":55.275,"n":619,"o":55.5,"t":"2026-05-08T04:00:00Z","v":53596,"vw":55.467351},{"c":55.03,"h":55.29,"l":54.9667,"n":573,"o":55.24,"t":"2026-05-11T04:00:00Z","v":56058,"vw":55.135321},{"c":54.84,"h":54.8694,"l":54.46,"n":383,"o":54.8,"t":"2026-05-12T04:00:00Z","v":51137,"vw":54.682526},{"c":55.24,"h":55.24,"l":54.62,"n":339,"o":54.62,"t":"2026-05-13T04:00:00Z","v":36703,"vw":54.975402},{"c":55.29,"h":55.71,"l":55.23,"n":894,"o":55.48,"t":"2026-05-14T04:00:00Z","v":140566,"vw":55.439759},{"c":54.76,"h":54.99,"l":54.67,"n":911,"o":54.78,"t":"2026-05-15T04:00:00Z","v":123225,"vw":54.772916},{"c":55.23,"h":55.255,"l":54.8,"n":510,"o":55.13,"t":"2026-05-18T04:00:00Z","v":62486,"vw":54.977761},{"c":54.94,"h":55.22,"l":54.71,"n":250,"o":55,"t":"2026-05-19T04:00:00Z","v":30982,"vw":54.966725},{"c":56.16,"h":56.16,"l":55.22,"n":443,"o":55.22,"t":"2026-05-20T04:00:00Z","v":104736,"vw":55.810996},{"c":56.27,"h":56.545,"l":55.79,"n":1038,"o":55.96,"t":"2026-05-21T04:00:00Z","v":155233,"vw":56.209556},{"c":56.0814,"h":56.42,"l":55.99,"n":713,"o":56.355,"t":"2026-05-22T04:00:00Z","v":110862,"vw":56.182327},{"c":56.71,"h":57.0399,"l":56.54,"n":971,"o":56.83,"t":"2026-05-26T04:00:00Z","v":172015,"vw":56.670108},{"c":57.13,"h":57.3688,"l":56.955,"n":2137,"o":57.27,"t":"2026-05-27T04:00:00Z","v":337160,"vw":57.154009},{"c":56.97,"h":57.1,"l":56.6,"n":488,"o":56.67,"t":"2026-05-28T04:00:00Z","v":55182,"vw":56.880714},{"c":56.51,"h":57.188,"l":56.35,"n":534,"o":57.04,"t":"2026-05-29T04:00:00Z","v":97882,"vw":56.80566},{"c":56.59,"h":56.85,"l":56.095,"n":1037,"o":56.38,"t":"2026-06-01T04:00:00Z","v":95836,"vw":56.589233},{"c":56.94,"h":57.24,"l":56.73,"n":916,"o":56.73,"t":"2026-06-02T04:00:00Z","v":150368,"vw":56.996555},{"c":56.44,"h":56.815,"l":56.22,"n":1515,"o":56.6,"t":"2026-06-03T04:00:00Z","v":238184,"vw":56.402381},{"c":56.7,"h":56.96,"l":56.5286,"n":1068,"o":56.63,"t":"2026-06-04T04:00:00Z","v":190919,"vw":56.760526},{"c":56.02,"h":56.75,"l":55.96,"n":1308,"o":56.62,"t":"2026-06-05T04:00:00Z","v":200155,"vw":56.22751},{"c":56.4,"h":56.6252,"l":56.2,"n":253,"o":56.32,"t":"2026-06-08T04:00:00Z","v":22355,"vw":56.344743},{"c":56.7183,"h":57.045,"l":55.9497,"n":519,"o":57,"t":"2026-06-09T04:00:00Z","v":23566,"vw":56.58345},{"c":55.8,"h":56.475,"l":55.77,"n":610,"o":56.22,"t":"2026-06-10T04:00:00Z","v":70198,"vw":56.047047},{"c":57.65,"h":57.65,"l":56.3801,"n":354,"o":56.41,"t":"2026-06-11T04:00:00Z","v":38585,"vw":57.025628},{"c":57.54,"h":57.71,"l":56.99,"n":519,"o":57.42,"t":"2026-06-12T04:00:00Z","v":66270,"vw":57.480303},{"c":57.88,"h":58.32,"l":57.86,"n":445,"o":58.22,"t":"2026-06-15T04:00:00Z","v":52114,"vw":58.026814},{"c":57.85,"h":58.2999,"l":57.73,"n":500,"o":58.06,"t":"2026-06-16T04:00:00Z","v":60515,"vw":57.957741},{"c":57.58,"h":58.36,"l":57.57,"n":1785,"o":58.08,"t":"2026-06-17T04:00:00Z","v":236586,"vw":57.954792},{"c":58.13,"h":58.2952,"l":57.78,"n":399,"o":57.78,"t":"2026-06-18T04:00:00Z","v":40968,"vw":58.142554},{"c":58.01,"h":58.21,"l":57.21,"n":331,"o":57.94,"t":"2026-06-22T04:00:00Z","v":45615,"vw":57.966183},{"c":57.33,"h":57.66,"l":57.26,"n":1449,"o":57.26,"t":"2026-06-23T04:00:00Z","v":159555,"vw":57.489398},{"c":57.31,"h":57.66,"l":57.2,"n":935,"o":57.25,"t":"2026-06-24T04:00:00Z","v":95572,"vw":57.327861},{"c":56.8,"h":57.0199,"l":56.6201,"n":596,"o":56.92,"t":"2026-06-25T04:00:00Z","v":64922,"vw":56.841934},{"c":56.15,"h":56.75,"l":56.15,"n":1383,"o":56.3,"t":"2026-06-26T04:00:00Z","v":179677,"vw":56.328217},{"c":56.62,"h":56.632359,"l":56.16,"n":752,"o":56.54,"t":"2026-06-29T04:00:00Z","v":133778,"vw":56.447096},{"c":57,"h":57.0099,"l":56.73,"n":697,"o":56.76,"t":"2026-06-30T04:00:00Z","v":128144,"vw":56.875912},{"c":56.51,"h":56.72,"l":56.3406,"n":590,"o":56.53,"t":"2026-07-01T04:00:00Z","v":73815,"vw":56.489709},{"c":57.08,"h":57.2343,"l":56.7665,"n":232,"o":57.125,"t":"2026-07-02T04:00:00Z","v":12669,"vw":57.046591},{"c":57.33,"h":57.49,"l":57.25,"n":1451,"o":57.365,"t":"2026-07-06T04:00:00Z","v":156098,"vw":57.336651},{"c":56.87,"h":57.33,"l":56.71,"n":318,"o":57.33,"t":"2026-07-07T04:00:00Z","v":38897,"vw":56.921067},{"c":56.11,"h":56.31,"l":55.64,"n":206,"o":56.14,"t":"2026-07-08T04:00:00Z","v":16750,"vw":55.985118},{"c":56.355,"h":56.455,"l":56.24,"n":189,"o":56.33,"t":"2026-07-09T04:00:00Z","v":21015,"vw":56.377126},{"c":56.3375,"h":56.55,"l":56.21,"n":255,"o":56.3,"t":"2026-07-10T04:00:00Z","v":37115,"vw":56.368405},{"c":56.25,"h":56.58,"l":56.081,"n":734,"o":56.5,"t":"2026-07-13T04:00:00Z","v":82781,"vw":56.307153},{"c":56.31,"h":56.54,"l":56.23,"n":328,"o":56.4,"t":"2026-07-14T04:00:00Z","v":26979,"vw":56.36451},{"c":56.5394,"h":56.545,"l":56.18,"n":194,"o":56.48,"t":"2026-07-15T04:00:00Z","v":19235,"vw":56.363153},{"c":56.58,"h":56.72,"l":56.23,"n":372,"o":56.23,"t":"2026-07-16T04:00:00Z","v":56779,"vw":56.583739},{"c":56.2949,"h":56.405,"l":56.0607,"n":595,"o":56.13,"t":"2026-07-17T04:00:00Z","v":120830,"vw":56.235426},{"c":55.74,"h":56.21,"l":55.74,"n":402,"o":56.18,"t":"2026-07-20T04:00:00Z","v":45393,"vw":55.928674},{"c":56.5,"h":56.605,"l":56.115,"n":405,"o":56.29,"t":"2026-07-21T04:00:00Z","v":50734,"vw":56.497946},{"c":56.74,"h":57.04,"l":56.74,"n":587,"o":56.8,"t":"2026-07-22T04:00:00Z","v":142012,"vw":56.828555},{"c":55.7,"h":55.97,"l":55.63,"n":367,"o":55.9191,"t":"2026-07-23T04:00:00Z","v":41653,"vw":55.75336},{"c":56.31,"h":56.5967,"l":56.11,"n":710,"o":56.23,"t":"2026-07-24T04:00:00Z","v":100633,"vw":56.278716},{"c":56.5101,"h":56.82,"l":56.28,"n":453,"o":56.82,"t":"2026-07-27T04:00:00Z","v":40867,"vw":56.405779},{"c":56.82,"h":56.82,"l":56.18,"n":219,"o":56.18,"t":"2026-07-28T04:00:00Z","v":17943,"vw":56.628894},{"c":56.07,"h":56.75,"l":56.07,"n":447,"o":56.44,"t":"2026-07-29T04:00:00Z","v":45250,"vw":56.386546},{"c":57.1255,"h":57.19,"l":56.89,"n":379,"o":56.92,"t":"2026-07-30T04:00:00Z","v":33441,"vw":56.981814},{"c":56.63,"h":57.11,"l":56.63,"n":949,"o":57.08,"t":"2026-07-31T04:00:00Z","v":141155,"vw":56.993663},{"c":57.58,"h":57.7,"l":57.27,"n":825,"o":57.33,"t":"2026-08-03T04:00:00Z","v":112173,"vw":57.576598},{"c":58.045,"h":58.045,"l":57.65,"n":791,"o":57.85,"t":"2026-08-04T04:00:00Z","v":69195,"vw":57.893751},{"c":57.79,"h":58.08,"l":57.69,"n":566,"o":57.93,"t":"2026-08-05T04:00:00Z","v":32253,"vw":57.821905},{"c":57.97,"h":58.2385,"l":57.6,"n":305,"o":58.0491,"t":"2026-08-06T04:00:00Z","v":31686,"vw":57.920495},{"c":58.13,"h":58.3999,"l":58,"n":266,"o":58.39,"t":"2026-08-07T04:00:00Z","v":33415,"vw":58.115189},{"c":58.09,"h":58.2,"l":57.59,"n":345,"o":58.2,"t":"2026-08-10T04:00:00Z","v":37327,"vw":57.969405},{"c":58.03,"h":58.5,"l":57.62,"n":872,"o":58.26,"t":"2026-08-11T04:00:00Z","v":33741,"vw":58.183394},{"c":57.94,"h":58.14,"l":57.8642,"n":445,"o":58.02,"t":"2026-08-12T04:00:00Z","v":240905,"vw":57.972051},{"c":58.14,"h":58.37,"l":57.86,"n":476,"o":58.09,"t":"2026-08-13T04:00:00Z","v":42959,"vw":58.120595},{"c":58.22,"h":58.22,"l":57.87,"n":281,"o":58.16,"t":"2026-08-14T04:00:00Z","v":16036,"vw":57.99543},{"c":57.87,"h":58.01,"l":57.58,"n":809,"o":58.01,"t":"2026-08-17T04:00:00Z","v":121180,"vw":57.658051},{"c":57.2777,"h":57.5,"l":57.1348,"n":361,"o":57.5,"t":"2026-08-18T04:00:00Z","v":33505,"vw":57.291449},{"c":57.04,"h":57.4199,"l":57.001,"n":219,"o":57.4,"t":"2026-08-19T04:00:00Z","v":15888,"vw":57.175142},{"c":56.88,"h":57.15,"l":56.52,"n":516,"o":56.9,"t":"2026-08-20T04:00:00Z","v":41372,"vw":56.903353},{"c":57.29,"h":57.4699,"l":57.18,"n":295,"o":57.18,"t":"2026-08-21T04:00:00Z","v":28960,"vw":57.331066},{"c":57.59,"h":57.76,"l":56,"n":414,"o":57.5,"t":"2026-08-24T04:00:00Z","v":26526,"vw":57.556672},{"c":57.57,"h":57.695,"l":57.3901,"n":483,"o":57.64,"t":"2026-08-25T04:00:00Z","v":41104,"vw":57.513852},{"c":57.64,"h":57.96,"l":57.49,"n":290,"o":57.85,"t":"2026-08-26T04:00:00Z","v":27732,"vw":57.709813},{"c":57.34,"h":57.58,"l":57.21,"n":389,"o":57.32,"t":"2026-08-27T04:00:00Z","v":79444,"vw":57.30992},{"c":57.73,"h":57.94,"l":57.61,"n":231,"o":57.8,"t":"2026-08-28T04:00:00Z","v":112665,"vw":57.707622},{"c":57.27,"h":57.85,"l":57.1609,"n":210,"o":57.71,"t":"2026-08-31T04:00:00Z","v":15887,"vw":57.419291},{"c":56.66,"h":57.1712,"l":56.66,"n":340,"o":56.96,"t":"2026-09-01T04:00:00Z","v":21427,"vw":56.854218},{"c":56.91,"h":57.03,"l":56.79,"n":286,"o":56.98,"t":"2026-09-02T04:00:00Z","v":25413,"vw":56.913521},{"c":57.16,"h":57.17,"l":56.76,"n":202,"o":57.17,"t":"2026-09-03T04:00:00Z","v":18499,"vw":57.036343},{"c":57.2303,"h":57.43,"l":56.98,"n":200,"o":56.98,"t":"2026-09-04T04:00:00Z","v":128069,"vw":57.200789},{"c":57.0511,"h":57.49,"l":57.04,"n":287,"o":57.49,"t":"2026-09-08T04:00:00Z","v":21279,"vw":57.126412},{"c":56.2836,"h":56.465,"l":56.1301,"n":236,"o":56.45,"t":"2026-09-09T04:00:00Z","v":47477,"vw":56.289039},{"c":55.8145,"h":56.08,"l":55.65,"n":176,"o":56,"t":"2026-09-10T04:00:00Z","v":16881,"vw":55.927937},{"c":56.2777,"h":56.43,"l":56.1,"n":332,"o":56.43,"t":"2026-09-11T04:00:00Z","v":18182,"vw":56.292077},{"c":55.83,"h":56.17,"l":55.53,"n":513,"o":55.75,"t":"2026-09-14T04:00:00Z","v":33983,"vw":55.812098},{"c":55.65,"h":55.74,"l":55.46,"n":325,"o":55.73,"t":"2026-09-15T04:00:00Z","v":24972,"vw":55.639044},{"c":55.76,"h":56.01,"l":55.63,"n":294,"o":55.77,"t":"2026-09-16T04:00:00Z","v":26906,"vw":55.835873},{"c":56.19,"h":56.46,"l":56.05,"n":343,"o":56.35,"t":"2026-09-17T04:00:00Z","v":23039,"vw":56.280121},{"c":55.45,"h":55.6,"l":55.35,"n":230,"o":55.59,"t":"2026-09-18T04:00:00Z","v":15484,"vw":55.467919},{"c":56.361,"h":56.361,"l":55.9742,"n":229,"o":56.09,"t":"2026-09-21T04:00:00Z","v":11198,"vw":56.219814},{"c":56.74,"h":56.8,"l":56.29,"n":336,"o":56.61,"t":"2026-09-22T04:00:00Z","v":26066,"vw":56.570776},{"c":56.07,"h":56.32,"l":55.8704,"n":324,"o":56.28,"t":"2026-09-23T04:00:00Z","v":44675,"vw":56.139293},{"c":56.27,"h":56.2773,"l":55.84,"n":203,"o":56.14,"t":"2026-09-24T04:00:00Z","v":10276,"vw":56.117325},{"c":56.17,"h":56.3,"l":55.83,"n":205,"o":55.96,"t":"2026-09-25T04:00:00Z","v":14769,"vw":56.115462},{"c":56.38,"h":56.63,"l":55.99,"n":445,"o":56.23,"t":"2026-09-28T04:00:00Z","v":98656,"vw":56.1638},{"c":56.07,"h":56.32,"l":55.83,"n":296,"o":56.18,"t":"2026-09-29T04:00:00Z","v":29027,"vw":56.11473},{"c":55.46,"h":55.87,"l":55.46,"n":221,"o":55.87,"t":"2026-09-30T04:00:00Z","v":14328,"vw":55.640665},{"c":54.95,"h":55.2,"l":54.7801,"n":375,"o":55.2,"t":"2026-10-01T04:00:00Z","v":23149,"vw":54.938335},{"c":55.64,"h":55.64,"l":55.315,"n":255,"o":55.37,"t":"2026-10-02T04:00:00Z","v":43190,"vw":55.472178},{"c":55.6934,"h":55.97,"l":55.46,"n":345,"o":55.46,"t":"2026-10-05T04:00:00Z","v":64064,"vw":55.710773},{"c":55.65,"h":55.98,"l":55.61,"n":279,"o":55.76,"t":"2026-10-06T04:00:00Z","v":27935,"vw":55.765885},{"c":55.39,"h":55.39,"l":55.2,"n":164,"o":55.22,"t":"2026-10-07T04:00:00Z","v":28485,"vw":55.286627},{"c":55.11,"h":55.1689,"l":54.81,"n":341,"o":55.08,"t":"2026-10-08T04:00:00Z","v":48119,"vw":55.03617},{"c":55.23,"h":55.43,"l":55.06,"n":364,"o":55.31,"t":"2026-10-09T04:00:00Z","v":117427,"vw":55.30357},{"c":55.29,"h":55.4903,"l":55.23,"n":164,"o":55.31,"t":"2026-10-12T04:00:00Z","v":19192,"vw":55.318632},{"c":55.37,"h":55.485,"l":55.23,"n":277,"o":55.37,"t":"2026-10-13T04:00:00Z","v":28189,"vw":55.353968},{"c":55.37,"h":55.58,"l":55.27,"n":388,"o":55.46,"t":"2026-10-14T04:00:00Z","v":37127,"vw":55.419368},{"c":55.76,"h":55.76,"l":54.99,"n":285,"o":55.36,"t":"2026-10-15T04:00:00Z","v":28520,"vw":55.341863},{"c":55.24,"h":55.88,"l":55.21,"n":332,"o":55.71,"t":"2026-10-16T04:00:00Z","v":79655,"vw":55.395343},{"c":54.92,"h":55.325,"l":54.92,"n":294,"o":55.01,"t":"2026-10-19T04:00:00Z","v":19419,"vw":55.091011},{"c":55.28,"h":55.4599,"l":54.92,"n":196,"o":54.92,"t":"2026-10-20T04:00:00Z","v":11482,"vw":55.228912},{"c":55.595,"h":55.91,"l":55.42,"n":216,"o":55.82,"t":"2026-10-21T04:00:00Z","v":34990,"vw":55.681567},{"c":55.29,"h":55.5,"l":55.2,"n":233,"o":55.3,"t":"2026-10-22T04:00:00Z","v":34586,"vw":55.378057}],"volatilityBars":[{"c":56.42,"h":56.69,"l":56.42,"n":6,"o":56.61,"t":"2026-09-22T13:30:00Z","v":2609,"vw":56.606688},{"c":56.585,"h":56.585,"l":56.501,"n":5,"o":56.501,"t":"2026-09-22T13:45:00Z","v":866,"vw":56.530133},{"c":56.67,"h":56.8,"l":56.605,"n":14,"o":56.605,"t":"2026-09-22T14:00:00Z","v":2110,"vw":56.712143},{"c":56.515,"h":56.66,"l":56.515,"n":3,"o":56.66,"t":"2026-09-22T14:30:00Z","v":639,"vw":56.586565},{"c":56.49,"h":56.49,"l":56.4584,"n":4,"o":56.4584,"t":"2026-09-22T14:45:00Z","v":213,"vw":56.473448},{"c":56.53,"h":56.54,"l":56.53,"n":5,"o":56.54,"t":"2026-09-22T15:00:00Z","v":954,"vw":56.534554},{"c":56.4714,"h":56.4714,"l":56.4714,"n":1,"o":56.4714,"t":"2026-09-22T15:15:00Z","v":242,"vw":56.4714},{"c":56.51,"h":56.54,"l":56.49,"n":10,"o":56.54,"t":"2026-09-22T15:30:00Z","v":6764,"vw":56.536426},{"c":56.445,"h":56.445,"l":56.32,"n":5,"o":56.38,"t":"2026-09-22T16:00:00Z","v":1193,"vw":56.384308},{"c":56.455,"h":56.455,"l":56.455,"n":8,"o":56.455,"t":"2026-09-22T16:30:00Z","v":434,"vw":56.455},{"c":56.395,"h":56.505,"l":56.395,"n":9,"o":56.505,"t":"2026-09-22T16:45:00Z","v":337,"vw":56.453333},{"c":56.4563,"h":56.4838,"l":56.4563,"n":3,"o":56.4838,"t":"2026-09-22T17:15:00Z","v":669,"vw":56.474253},{"c":56.29,"h":56.47,"l":56.29,"n":9,"o":56.47,"t":"2026-09-22T17:45:00Z","v":770,"vw":56.354286},{"c":56.635,"h":56.635,"l":56.625,"n":4,"o":56.625,"t":"2026-09-22T18:00:00Z","v":1668,"vw":56.626301},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-09-22T18:15:00Z","v":433,"vw":56.65},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-09-22T18:30:00Z","v":1083,"vw":56.65},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-09-22T18:45:00Z","v":298,"vw":56.7},{"c":56.64,"h":56.64,"l":56.64,"n":3,"o":56.64,"t":"2026-09-22T19:00:00Z","v":104,"vw":56.64},{"c":56.5301,"h":56.5301,"l":56.5301,"n":2,"o":56.5301,"t":"2026-09-22T19:15:00Z","v":382,"vw":56.5301},{"c":56.735,"h":56.735,"l":56.735,"n":1,"o":56.735,"t":"2026-09-22T19:30:00Z","v":100,"vw":56.735},{"c":56.74,"h":56.74,"l":56.68,"n":16,"o":56.74,"t":"2026-09-22T19:45:00Z","v":1223,"vw":56.734545},{"c":56.32,"h":56.32,"l":56.28,"n":13,"o":56.28,"t":"2026-09-23T13:30:00Z","v":5778,"vw":56.292816},{"c":56.14,"h":56.145,"l":56.12,"n":3,"o":56.145,"t":"2026-09-23T13:45:00Z","v":12044,"vw":56.138953},{"c":56.18,"h":56.29,"l":56.07,"n":45,"o":56.07,"t":"2026-09-23T14:00:00Z","v":5358,"vw":56.201213},{"c":56.08,"h":56.1401,"l":56.08,"n":20,"o":56.13,"t":"2026-09-23T14:30:00Z","v":2468,"vw":56.111213},{"c":56.1525,"h":56.1525,"l":56.1525,"n":1,"o":56.1525,"t":"2026-09-23T14:45:00Z","v":100,"vw":56.1525},{"c":56.102,"h":56.17,"l":56.102,"n":2,"o":56.17,"t":"2026-09-23T15:15:00Z","v":5591,"vw":56.168176},{"c":56.16,"h":56.16,"l":56.16,"n":8,"o":56.16,"t":"2026-09-23T15:30:00Z","v":1037,"vw":56.16},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-09-23T16:15:00Z","v":720,"vw":56.11},{"c":56.0401,"h":56.11,"l":56.01,"n":15,"o":56.01,"t":"2026-09-23T16:30:00Z","v":2266,"vw":56.047997},{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-09-23T16:45:00Z","v":322,"vw":55.89},{"c":55.935,"h":55.935,"l":55.8704,"n":8,"o":55.935,"t":"2026-09-23T17:15:00Z","v":1520,"vw":55.893986},{"c":55.915,"h":55.915,"l":55.91,"n":7,"o":55.915,"t":"2026-09-23T17:30:00Z","v":1344,"vw":55.9125},{"c":56.05,"h":56.065,"l":56.05,"n":2,"o":56.065,"t":"2026-09-23T17:45:00Z","v":518,"vw":56.05527},{"c":56.055,"h":56.055,"l":56.055,"n":6,"o":56.055,"t":"2026-09-23T18:15:00Z","v":448,"vw":56.055},{"c":56.045,"h":56.045,"l":56.045,"n":3,"o":56.045,"t":"2026-09-23T18:30:00Z","v":489,"vw":56.045},{"c":56.045,"h":56.065,"l":56.045,"n":9,"o":56.0625,"t":"2026-09-23T19:15:00Z","v":940,"vw":56.060426},{"c":55.99,"h":56.065,"l":55.99,"n":14,"o":56.065,"t":"2026-09-23T19:30:00Z","v":1551,"vw":56.013276},{"c":56.07,"h":56.07,"l":56.07,"n":3,"o":56.07,"t":"2026-09-23T20:00:00Z","v":109,"vw":56.07},{"c":56.14,"h":56.14,"l":56.14,"n":4,"o":56.14,"t":"2026-09-24T13:30:00Z","v":282,"vw":56.14},{"c":56.12,"h":56.12,"l":56.12,"n":2,"o":56.12,"t":"2026-09-24T14:00:00Z","v":102,"vw":56.12},{"c":55.945,"h":55.945,"l":55.84,"n":8,"o":55.84,"t":"2026-09-24T15:45:00Z","v":842,"vw":55.922573},{"c":56.1,"h":56.1,"l":56.05,"n":9,"o":56.05,"t":"2026-09-24T16:15:00Z","v":1268,"vw":56.077148},{"c":56.151,"h":56.151,"l":56.151,"n":3,"o":56.151,"t":"2026-09-24T17:15:00Z","v":279,"vw":56.151},{"c":56.17,"h":56.17,"l":56.17,"n":6,"o":56.17,"t":"2026-09-24T17:45:00Z","v":157,"vw":56.17},{"c":56.13,"h":56.2,"l":56.13,"n":10,"o":56.2,"t":"2026-09-24T18:15:00Z","v":1367,"vw":56.14026},{"c":56.2773,"h":56.2773,"l":56.19,"n":2,"o":56.19,"t":"2026-09-24T18:45:00Z","v":1121,"vw":56.269512},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-24T19:00:00Z","v":1107,"vw":56.01},{"c":56.13,"h":56.25,"l":56.13,"n":2,"o":56.25,"t":"2026-09-24T19:15:00Z","v":600,"vw":56.16},{"c":56.14,"h":56.14,"l":56.14,"n":5,"o":56.14,"t":"2026-09-24T19:30:00Z","v":252,"vw":56.14},{"c":56.27,"h":56.27,"l":56.27,"n":3,"o":56.27,"t":"2026-09-24T20:00:00Z","v":494,"vw":56.27},{"c":56.23,"h":56.23,"l":56.23,"n":4,"o":56.23,"t":"2026-09-25T09:00:00Z","v":400,"vw":56.23},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-09-25T11:00:00Z","v":110,"vw":56.3},{"c":55.985,"h":56.07,"l":55.96,"n":8,"o":55.96,"t":"2026-09-25T13:30:00Z","v":1002,"vw":55.976449},{"c":56.05,"h":56.07,"l":56.03,"n":8,"o":56.03,"t":"2026-09-25T13:45:00Z","v":651,"vw":56.05},{"c":55.96,"h":56,"l":55.96,"n":5,"o":56,"t":"2026-09-25T14:00:00Z","v":300,"vw":55.978074},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-09-25T14:15:00Z","v":444,"vw":55.92},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-09-25T14:30:00Z","v":100,"vw":55.93},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-09-25T14:45:00Z","v":100,"vw":55.95},{"c":56.05,"h":56.05,"l":55.83,"n":6,"o":55.83,"t":"2026-09-25T15:15:00Z","v":1187,"vw":55.97645},{"c":55.85,"h":55.96,"l":55.85,"n":10,"o":55.96,"t":"2026-09-25T15:30:00Z","v":891,"vw":55.932966},{"c":56.05,"h":56.05,"l":55.98,"n":8,"o":55.98,"t":"2026-09-25T15:45:00Z","v":897,"vw":56.016458},{"c":56.29,"h":56.3,"l":56.08,"n":17,"o":56.08,"t":"2026-09-25T16:00:00Z","v":3292,"vw":56.219386},{"c":56.175,"h":56.175,"l":56.175,"n":3,"o":56.175,"t":"2026-09-25T16:15:00Z","v":648,"vw":56.175},{"c":56.225,"h":56.225,"l":56.225,"n":5,"o":56.225,"t":"2026-09-25T18:00:00Z","v":849,"vw":56.225},{"c":56.2305,"h":56.245,"l":56.2305,"n":4,"o":56.245,"t":"2026-09-25T19:00:00Z","v":884,"vw":56.237069},{"c":56.225,"h":56.225,"l":56.225,"n":1,"o":56.225,"t":"2026-09-25T19:15:00Z","v":424,"vw":56.225},{"c":56.245,"h":56.245,"l":56.225,"n":3,"o":56.225,"t":"2026-09-25T19:30:00Z","v":452,"vw":56.238659},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-09-25T20:00:00Z","v":508,"vw":56.17},{"c":56.24,"h":56.24,"l":56.2,"n":17,"o":56.23,"t":"2026-09-28T13:30:00Z","v":1676,"vw":56.213503},{"c":56.3474,"h":56.3474,"l":56.3474,"n":3,"o":56.3474,"t":"2026-09-28T14:15:00Z","v":175,"vw":56.3474},{"c":56.29,"h":56.29,"l":56.24,"n":10,"o":56.24,"t":"2026-09-28T14:30:00Z","v":651,"vw":56.258018},{"c":56.165,"h":56.33,"l":56.165,"n":12,"o":56.33,"t":"2026-09-28T14:45:00Z","v":1081,"vw":56.231576},{"c":56.07,"h":56.1,"l":56.07,"n":20,"o":56.1,"t":"2026-09-28T15:15:00Z","v":44580,"vw":56.071623},{"c":56.04,"h":56.04,"l":55.99,"n":3,"o":55.99,"t":"2026-09-28T15:30:00Z","v":16620,"vw":56.039698},{"c":56.1625,"h":56.175,"l":56.055,"n":19,"o":56.055,"t":"2026-09-28T15:45:00Z","v":10537,"vw":56.066722},{"c":56.175,"h":56.175,"l":56.175,"n":4,"o":56.175,"t":"2026-09-28T16:00:00Z","v":378,"vw":56.175},{"c":56.495,"h":56.495,"l":56.26,"n":9,"o":56.26,"t":"2026-09-28T16:15:00Z","v":886,"vw":56.38671},{"c":56.365,"h":56.445,"l":56.365,"n":3,"o":56.445,"t":"2026-09-28T16:30:00Z","v":1382,"vw":56.411889},{"c":56.355,"h":56.355,"l":56.3525,"n":6,"o":56.3525,"t":"2026-09-28T16:45:00Z","v":531,"vw":56.35451},{"c":56.61,"h":56.63,"l":56.375,"n":75,"o":56.375,"t":"2026-09-28T17:00:00Z","v":8586,"vw":56.611409},{"c":56.4,"h":56.44,"l":56.4,"n":7,"o":56.44,"t":"2026-09-28T17:15:00Z","v":651,"vw":56.415},{"c":56.485,"h":56.6,"l":56.38,"n":12,"o":56.44,"t":"2026-09-28T18:15:00Z","v":1080,"vw":56.477767},{"c":56.4825,"h":56.485,"l":56.4825,"n":8,"o":56.485,"t":"2026-09-28T18:30:00Z","v":1500,"vw":56.483167},{"c":56.485,"h":56.495,"l":56.485,"n":6,"o":56.495,"t":"2026-09-28T18:45:00Z","v":754,"vw":56.488385},{"c":56.39,"h":56.5672,"l":56.39,"n":6,"o":56.5672,"t":"2026-09-28T19:00:00Z","v":724,"vw":56.456674},{"c":56.4625,"h":56.4625,"l":56.4625,"n":3,"o":56.4625,"t":"2026-09-28T19:15:00Z","v":108,"vw":56.4625},{"c":56.455,"h":56.465,"l":56.4,"n":6,"o":56.465,"t":"2026-09-28T19:30:00Z","v":2849,"vw":56.451496},{"c":56.38,"h":56.445,"l":56.38,"n":11,"o":56.435,"t":"2026-09-28T19:45:00Z","v":1379,"vw":56.415772},{"c":56.38,"h":56.38,"l":56.38,"n":4,"o":56.38,"t":"2026-09-28T20:00:00Z","v":118,"vw":56.38},{"c":56.1452,"h":56.18,"l":56.1452,"n":22,"o":56.18,"t":"2026-09-29T13:30:00Z","v":3159,"vw":56.17061},{"c":56.225,"h":56.32,"l":56.205,"n":14,"o":56.205,"t":"2026-09-29T14:00:00Z","v":2003,"vw":56.257716},{"c":56.225,"h":56.225,"l":56.13,"n":19,"o":56.1445,"t":"2026-09-29T14:30:00Z","v":3614,"vw":56.159717},{"c":56.13,"h":56.21,"l":56.12,"n":15,"o":56.21,"t":"2026-09-29T14:45:00Z","v":8388,"vw":56.169282},{"c":56.0247,"h":56.05,"l":55.94,"n":11,"o":56.01,"t":"2026-09-29T15:15:00Z","v":1421,"vw":56.014327},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-29T15:30:00Z","v":245,"vw":56.01},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-29T15:45:00Z","v":100,"vw":56.01},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-09-29T16:30:00Z","v":214,"vw":55.98},{"c":55.96,"h":56.0256,"l":55.8999,"n":5,"o":56.0256,"t":"2026-09-29T16:45:00Z","v":1407,"vw":55.974768},{"c":55.83,"h":55.83,"l":55.83,"n":3,"o":55.83,"t":"2026-09-29T17:00:00Z","v":315,"vw":55.83},{"c":55.982,"h":55.982,"l":55.86,"n":7,"o":55.86,"t":"2026-09-29T17:15:00Z","v":883,"vw":55.937055},{"c":55.86,"h":55.86,"l":55.86,"n":1,"o":55.86,"t":"2026-09-29T17:30:00Z","v":270,"vw":55.86},{"c":55.99,"h":55.99,"l":55.99,"n":6,"o":55.99,"t":"2026-09-29T17:45:00Z","v":1080,"vw":55.99},{"c":55.99,"h":55.99,"l":55.99,"n":14,"o":55.99,"t":"2026-09-29T18:15:00Z","v":1600,"vw":55.99},{"c":56.07,"h":56.07,"l":55.99,"n":7,"o":55.99,"t":"2026-09-29T18:30:00Z","v":600,"vw":56.038},{"c":56.1,"h":56.115,"l":56.1,"n":6,"o":56.1125,"t":"2026-09-29T19:00:00Z","v":911,"vw":56.103056},{"c":56.19,"h":56.19,"l":56.19,"n":2,"o":56.19,"t":"2026-09-29T19:15:00Z","v":125,"vw":56.19},{"c":56.16,"h":56.18,"l":56.16,"n":22,"o":56.18,"t":"2026-09-29T19:45:00Z","v":632,"vw":56.173548},{"c":56.07,"h":56.07,"l":56.07,"n":3,"o":56.07,"t":"2026-09-29T20:00:00Z","v":123,"vw":56.07},{"c":55.82,"h":55.87,"l":55.82,"n":11,"o":55.87,"t":"2026-09-30T13:30:00Z","v":1531,"vw":55.862705},{"c":55.805,"h":55.805,"l":55.66,"n":4,"o":55.66,"t":"2026-09-30T13:45:00Z","v":238,"vw":55.743559},{"c":55.83,"h":55.83,"l":55.83,"n":4,"o":55.83,"t":"2026-09-30T14:00:00Z","v":203,"vw":55.83},{"c":55.815,"h":55.835,"l":55.71,"n":10,"o":55.71,"t":"2026-09-30T14:30:00Z","v":1721,"vw":55.762259},{"c":55.755,"h":55.755,"l":55.755,"n":2,"o":55.755,"t":"2026-09-30T15:15:00Z","v":228,"vw":55.755},{"c":55.68,"h":55.6854,"l":55.68,"n":5,"o":55.6854,"t":"2026-09-30T15:30:00Z","v":413,"vw":55.683325},{"c":55.605,"h":55.625,"l":55.6007,"n":7,"o":55.625,"t":"2026-09-30T15:45:00Z","v":1020,"vw":55.608834},{"c":55.625,"h":55.625,"l":55.625,"n":4,"o":55.625,"t":"2026-09-30T16:00:00Z","v":600,"vw":55.625},{"c":55.615,"h":55.615,"l":55.5616,"n":2,"o":55.5616,"t":"2026-09-30T16:30:00Z","v":785,"vw":55.568403},{"c":55.615,"h":55.615,"l":55.6061,"n":2,"o":55.6061,"t":"2026-09-30T16:45:00Z","v":314,"vw":55.608934},{"c":55.5843,"h":55.5843,"l":55.5843,"n":2,"o":55.5843,"t":"2026-09-30T17:30:00Z","v":320,"vw":55.5843},{"c":55.615,"h":55.615,"l":55.615,"n":5,"o":55.615,"t":"2026-09-30T17:45:00Z","v":384,"vw":55.615},{"c":55.595,"h":55.6076,"l":55.595,"n":4,"o":55.6076,"t":"2026-09-30T18:00:00Z","v":943,"vw":55.604849},{"c":55.49,"h":55.49,"l":55.465,"n":14,"o":55.465,"t":"2026-09-30T18:45:00Z","v":1020,"vw":55.479334},{"c":55.5699,"h":55.5699,"l":55.5699,"n":2,"o":55.5699,"t":"2026-09-30T19:00:00Z","v":951,"vw":55.5699},{"c":55.49,"h":55.5,"l":55.49,"n":7,"o":55.5,"t":"2026-09-30T19:15:00Z","v":1349,"vw":55.496061},{"c":55.465,"h":55.48,"l":55.465,"n":12,"o":55.48,"t":"2026-09-30T19:45:00Z","v":852,"vw":55.4675},{"c":55.46,"h":55.46,"l":55.46,"n":4,"o":55.46,"t":"2026-09-30T20:00:00Z","v":114,"vw":55.46},{"c":55.2,"h":55.2,"l":55.2,"n":9,"o":55.2,"t":"2026-10-01T13:30:00Z","v":1151,"vw":55.2},{"c":55.14,"h":55.15,"l":55.14,"n":5,"o":55.15,"t":"2026-10-01T13:45:00Z","v":551,"vw":55.148},{"c":55.08,"h":55.08,"l":55.08,"n":1,"o":55.08,"t":"2026-10-01T14:00:00Z","v":100,"vw":55.08},{"c":55.03,"h":55.04,"l":54.94,"n":6,"o":54.94,"t":"2026-10-01T14:15:00Z","v":1100,"vw":55.002784},{"c":55.04,"h":55.04,"l":55.01,"n":8,"o":55.01,"t":"2026-10-01T14:30:00Z","v":424,"vw":55.018469},{"c":55.01,"h":55.01,"l":55,"n":11,"o":55,"t":"2026-10-01T14:45:00Z","v":1199,"vw":55.003404},{"c":54.93,"h":54.93,"l":54.92,"n":2,"o":54.92,"t":"2026-10-01T15:45:00Z","v":200,"vw":54.925},{"c":54.905,"h":54.915,"l":54.905,"n":3,"o":54.915,"t":"2026-10-01T16:00:00Z","v":333,"vw":54.908243},{"c":54.845,"h":54.87,"l":54.81,"n":89,"o":54.87,"t":"2026-10-01T16:45:00Z","v":1155,"vw":54.827946},{"c":54.885,"h":54.885,"l":54.885,"n":2,"o":54.885,"t":"2026-10-01T17:00:00Z","v":106,"vw":54.885},{"c":54.97,"h":54.97,"l":54.97,"n":2,"o":54.97,"t":"2026-10-01T17:15:00Z","v":200,"vw":54.97},{"c":55.025,"h":55.025,"l":54.9,"n":2,"o":54.9,"t":"2026-10-01T17:30:00Z","v":220,"vw":54.967045},{"c":55.005,"h":55.005,"l":54.882,"n":4,"o":54.882,"t":"2026-10-01T17:45:00Z","v":991,"vw":54.895297},{"c":54.915,"h":54.915,"l":54.915,"n":2,"o":54.915,"t":"2026-10-01T18:00:00Z","v":210,"vw":54.915},{"c":54.865,"h":54.865,"l":54.855,"n":2,"o":54.855,"t":"2026-10-01T18:15:00Z","v":877,"vw":54.85614},{"c":54.895,"h":54.895,"l":54.865,"n":3,"o":54.865,"t":"2026-10-01T18:30:00Z","v":283,"vw":54.878575},{"c":54.7801,"h":54.875,"l":54.7801,"n":2,"o":54.875,"t":"2026-10-01T18:45:00Z","v":260,"vw":54.836675},{"c":54.97,"h":54.97,"l":54.8875,"n":4,"o":54.8875,"t":"2026-10-01T19:00:00Z","v":1204,"vw":54.956875},{"c":54.865,"h":54.885,"l":54.865,"n":3,"o":54.885,"t":"2026-10-01T19:15:00Z","v":271,"vw":54.875},{"c":54.89,"h":54.89,"l":54.88,"n":11,"o":54.88,"t":"2026-10-01T19:30:00Z","v":6943,"vw":54.880449},{"c":54.85,"h":55.1,"l":54.85,"n":42,"o":54.9,"t":"2026-10-01T19:45:00Z","v":3097,"vw":54.960443},{"c":54.95,"h":54.95,"l":54.95,"n":7,"o":54.95,"t":"2026-10-01T20:00:00Z","v":192,"vw":54.95},{"c":55.14,"h":55.23,"l":54.96,"n":38,"o":54.96,"t":"2026-10-02T09:30:00Z","v":13490,"vw":55.068531},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-02T10:30:00Z","v":100,"vw":55.1},{"c":55.37,"h":55.37,"l":55.315,"n":17,"o":55.37,"t":"2026-10-02T13:30:00Z","v":2058,"vw":55.362105},{"c":55.3932,"h":55.545,"l":55.3932,"n":2,"o":55.545,"t":"2026-10-02T13:45:00Z","v":978,"vw":55.447525},{"c":55.55,"h":55.5525,"l":55.44,"n":4,"o":55.44,"t":"2026-10-02T14:00:00Z","v":360,"vw":55.508885},{"c":55.54,"h":55.5425,"l":55.46,"n":6,"o":55.46,"t":"2026-10-02T14:15:00Z","v":1910,"vw":55.476587},{"c":55.515,"h":55.515,"l":55.515,"n":1,"o":55.515,"t":"2026-10-02T14:30:00Z","v":411,"vw":55.515},{"c":55.35,"h":55.45,"l":55.35,"n":32,"o":55.45,"t":"2026-10-02T15:00:00Z","v":5022,"vw":55.432287},{"c":55.3382,"h":55.44,"l":55.3382,"n":6,"o":55.44,"t":"2026-10-02T15:15:00Z","v":848,"vw":55.370413},{"c":55.3303,"h":55.41,"l":55.3303,"n":5,"o":55.41,"t":"2026-10-02T15:30:00Z","v":582,"vw":55.362831},{"c":55.47,"h":55.47,"l":55.47,"n":1,"o":55.47,"t":"2026-10-02T15:45:00Z","v":100,"vw":55.47},{"c":55.49,"h":55.49,"l":55.49,"n":3,"o":55.49,"t":"2026-10-02T16:00:00Z","v":658,"vw":55.49},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-02T16:15:00Z","v":142,"vw":55.5},{"c":55.44,"h":55.44,"l":55.44,"n":2,"o":55.44,"t":"2026-10-02T16:45:00Z","v":381,"vw":55.44},{"c":55.4213,"h":55.4213,"l":55.4213,"n":1,"o":55.4213,"t":"2026-10-02T17:00:00Z","v":180,"vw":55.4213},{"c":55.55,"h":55.55,"l":55.55,"n":2,"o":55.55,"t":"2026-10-02T17:15:00Z","v":166,"vw":55.55},{"c":55.54,"h":55.54,"l":55.54,"n":1,"o":55.54,"t":"2026-10-02T17:30:00Z","v":4022,"vw":55.54},{"c":55.5432,"h":55.5432,"l":55.47,"n":2,"o":55.47,"t":"2026-10-02T17:45:00Z","v":391,"vw":55.524479},{"c":55.4301,"h":55.54,"l":55.4301,"n":4,"o":55.54,"t":"2026-10-02T18:30:00Z","v":432,"vw":55.481455},{"c":55.58,"h":55.58,"l":55.51,"n":14,"o":55.55,"t":"2026-10-02T19:00:00Z","v":805,"vw":55.552},{"c":55.6,"h":55.6,"l":55.4726,"n":6,"o":55.4726,"t":"2026-10-02T19:15:00Z","v":1358,"vw":55.586887},{"c":55.64,"h":55.64,"l":55.64,"n":5,"o":55.64,"t":"2026-10-02T19:45:00Z","v":153,"vw":55.64},{"c":55.515,"h":55.515,"l":55.46,"n":8,"o":55.46,"t":"2026-10-05T13:30:00Z","v":2100,"vw":55.467493},{"c":55.64,"h":55.64,"l":55.4625,"n":10,"o":55.4625,"t":"2026-10-05T14:00:00Z","v":2540,"vw":55.606334},{"c":55.55,"h":55.55,"l":55.55,"n":2,"o":55.55,"t":"2026-10-05T14:15:00Z","v":122,"vw":55.55},{"c":55.64,"h":55.64,"l":55.5,"n":7,"o":55.5,"t":"2026-10-05T14:30:00Z","v":1285,"vw":55.538867},{"c":55.53,"h":55.53,"l":55.53,"n":1,"o":55.53,"t":"2026-10-05T15:15:00Z","v":179,"vw":55.53},{"c":55.63,"h":55.63,"l":55.63,"n":1,"o":55.63,"t":"2026-10-05T15:30:00Z","v":100,"vw":55.63},{"c":55.57,"h":55.63,"l":55.56,"n":3,"o":55.56,"t":"2026-10-05T16:00:00Z","v":415,"vw":55.593277},{"c":55.58,"h":55.63,"l":55.58,"n":2,"o":55.63,"t":"2026-10-05T16:15:00Z","v":660,"vw":55.588333},{"c":55.71,"h":55.71,"l":55.6,"n":8,"o":55.6,"t":"2026-10-05T16:30:00Z","v":1060,"vw":55.645977},{"c":55.5901,"h":55.5901,"l":55.5901,"n":1,"o":55.5901,"t":"2026-10-05T16:45:00Z","v":327,"vw":55.5901},{"c":55.6875,"h":55.8,"l":55.68,"n":89,"o":55.71,"t":"2026-10-05T17:00:00Z","v":45037,"vw":55.727023},{"c":55.7,"h":55.7596,"l":55.62,"n":16,"o":55.7596,"t":"2026-10-05T17:15:00Z","v":2196,"vw":55.706371},{"c":55.705,"h":55.705,"l":55.705,"n":2,"o":55.705,"t":"2026-10-05T17:30:00Z","v":165,"vw":55.705},{"c":55.74,"h":55.81,"l":55.74,"n":6,"o":55.81,"t":"2026-10-05T17:45:00Z","v":358,"vw":55.78491},{"c":55.75,"h":55.75,"l":55.75,"n":3,"o":55.75,"t":"2026-10-05T18:15:00Z","v":163,"vw":55.75},{"c":55.7728,"h":55.7728,"l":55.76,"n":3,"o":55.76,"t":"2026-10-05T19:00:00Z","v":644,"vw":55.76854},{"c":55.86,"h":55.97,"l":55.86,"n":6,"o":55.97,"t":"2026-10-05T19:15:00Z","v":1262,"vw":55.881788},{"c":55.85,"h":55.85,"l":55.85,"n":10,"o":55.85,"t":"2026-10-05T19:30:00Z","v":1004,"vw":55.85},{"c":55.69,"h":55.84,"l":55.68,"n":22,"o":55.75,"t":"2026-10-05T19:45:00Z","v":2547,"vw":55.780652},{"c":55.7,"h":55.91,"l":55.7,"n":23,"o":55.91,"t":"2026-10-06T08:15:00Z","v":2550,"vw":55.761364},{"c":55.82,"h":55.84,"l":55.7,"n":15,"o":55.84,"t":"2026-10-06T08:30:00Z","v":1554,"vw":55.804286},{"c":55.91,"h":55.91,"l":55.9,"n":3,"o":55.9,"t":"2026-10-06T09:15:00Z","v":300,"vw":55.903333},{"c":55.76,"h":55.76,"l":55.76,"n":3,"o":55.76,"t":"2026-10-06T13:15:00Z","v":131,"vw":55.76},{"c":55.76,"h":55.76,"l":55.76,"n":6,"o":55.76,"t":"2026-10-06T13:30:00Z","v":1303,"vw":55.76},{"c":55.818,"h":55.87,"l":55.818,"n":2,"o":55.87,"t":"2026-10-06T13:45:00Z","v":3117,"vw":55.86316},{"c":55.7,"h":55.8,"l":55.7,"n":6,"o":55.8,"t":"2026-10-06T14:30:00Z","v":1688,"vw":55.76325},{"c":55.9,"h":55.9,"l":55.83,"n":17,"o":55.83,"t":"2026-10-06T15:00:00Z","v":3488,"vw":55.850624},{"c":55.98,"h":55.98,"l":55.98,"n":6,"o":55.98,"t":"2026-10-06T15:45:00Z","v":354,"vw":55.98},{"c":55.9,"h":55.9,"l":55.9,"n":2,"o":55.9,"t":"2026-10-06T16:00:00Z","v":101,"vw":55.9},{"c":55.7833,"h":55.7833,"l":55.7833,"n":1,"o":55.7833,"t":"2026-10-06T16:30:00Z","v":328,"vw":55.7833},{"c":55.7743,"h":55.7743,"l":55.7467,"n":3,"o":55.7467,"t":"2026-10-06T17:15:00Z","v":1421,"vw":55.74946},{"c":55.9029,"h":55.9029,"l":55.9029,"n":1,"o":55.9029,"t":"2026-10-06T17:30:00Z","v":300,"vw":55.9029},{"c":55.834,"h":55.834,"l":55.834,"n":2,"o":55.834,"t":"2026-10-06T18:00:00Z","v":718,"vw":55.834},{"c":55.6601,"h":55.6601,"l":55.6601,"n":1,"o":55.6601,"t":"2026-10-06T18:45:00Z","v":112,"vw":55.6601},{"c":55.72,"h":55.72,"l":55.68,"n":10,"o":55.68,"t":"2026-10-06T19:00:00Z","v":806,"vw":55.708572},{"c":55.7157,"h":55.8199,"l":55.7,"n":7,"o":55.8199,"t":"2026-10-06T19:15:00Z","v":629,"vw":55.731124},{"c":55.65,"h":55.72,"l":55.65,"n":10,"o":55.65,"t":"2026-10-06T19:30:00Z","v":4846,"vw":55.665867},{"c":55.7,"h":55.7,"l":55.61,"n":36,"o":55.61,"t":"2026-10-06T19:45:00Z","v":2011,"vw":55.648182},{"c":55.65,"h":55.65,"l":55.65,"n":3,"o":55.65,"t":"2026-10-06T20:00:00Z","v":120,"vw":55.65},{"c":55.22,"h":55.22,"l":55.22,"n":7,"o":55.22,"t":"2026-10-07T13:30:00Z","v":118,"vw":55.22},{"c":55.2005,"h":55.2005,"l":55.2005,"n":1,"o":55.2005,"t":"2026-10-07T13:45:00Z","v":305,"vw":55.2005},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-07T14:30:00Z","v":116,"vw":55.26},{"c":55.21,"h":55.21,"l":55.21,"n":3,"o":55.21,"t":"2026-10-07T14:45:00Z","v":110,"vw":55.21},{"c":55.2257,"h":55.315,"l":55.2257,"n":4,"o":55.295,"t":"2026-10-07T15:00:00Z","v":1164,"vw":55.270387},{"c":55.2101,"h":55.37,"l":55.2101,"n":9,"o":55.29,"t":"2026-10-07T15:30:00Z","v":10952,"vw":55.311429},{"c":55.33,"h":55.33,"l":55.33,"n":4,"o":55.33,"t":"2026-10-07T16:00:00Z","v":308,"vw":55.33},{"c":55.2629,"h":55.345,"l":55.2629,"n":3,"o":55.345,"t":"2026-10-07T16:15:00Z","v":1112,"vw":55.270364},{"c":55.2901,"h":55.2901,"l":55.2,"n":5,"o":55.2,"t":"2026-10-07T16:30:00Z","v":9579,"vw":55.259633},{"c":55.3051,"h":55.3051,"l":55.3051,"n":1,"o":55.3051,"t":"2026-10-07T16:45:00Z","v":109,"vw":55.3051},{"c":55.3053,"h":55.3053,"l":55.3053,"n":1,"o":55.3053,"t":"2026-10-07T17:30:00Z","v":100,"vw":55.3053},{"c":55.37,"h":55.37,"l":55.37,"n":2,"o":55.37,"t":"2026-10-07T17:45:00Z","v":108,"vw":55.37},{"c":55.355,"h":55.355,"l":55.355,"n":1,"o":55.355,"t":"2026-10-07T18:00:00Z","v":237,"vw":55.355},{"c":55.345,"h":55.345,"l":55.345,"n":3,"o":55.345,"t":"2026-10-07T18:15:00Z","v":180,"vw":55.345},{"c":55.21,"h":55.2777,"l":55.21,"n":2,"o":55.2777,"t":"2026-10-07T18:30:00Z","v":400,"vw":55.260775},{"c":55.305,"h":55.305,"l":55.2045,"n":6,"o":55.2045,"t":"2026-10-07T19:00:00Z","v":1089,"vw":55.278487},{"c":55.2854,"h":55.2854,"l":55.2854,"n":2,"o":55.2854,"t":"2026-10-07T19:15:00Z","v":305,"vw":55.2854},{"c":55.315,"h":55.315,"l":55.315,"n":3,"o":55.315,"t":"2026-10-07T19:30:00Z","v":350,"vw":55.315},{"c":55.39,"h":55.39,"l":55.335,"n":5,"o":55.335,"t":"2026-10-07T19:45:00Z","v":326,"vw":55.355},{"c":55.39,"h":55.39,"l":55.39,"n":4,"o":55.39,"t":"2026-10-07T20:00:00Z","v":110,"vw":55.39},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-08T13:30:00Z","v":416,"vw":55.08},{"c":55.0315,"h":55.12,"l":55.0315,"n":6,"o":55.12,"t":"2026-10-08T13:45:00Z","v":510,"vw":55.094344},{"c":55.13,"h":55.13,"l":55.12,"n":2,"o":55.12,"t":"2026-10-08T14:00:00Z","v":2100,"vw":55.120476},{"c":55.13,"h":55.13,"l":55.13,"n":4,"o":55.13,"t":"2026-10-08T14:15:00Z","v":308,"vw":55.13},{"c":55.0101,"h":55.1689,"l":55.0101,"n":5,"o":55.1689,"t":"2026-10-08T14:30:00Z","v":483,"vw":55.099706},{"c":55.05,"h":55.05,"l":54.9864,"n":2,"o":54.9864,"t":"2026-10-08T15:15:00Z","v":347,"vw":55.01096},{"c":54.81,"h":54.81,"l":54.81,"n":1,"o":54.81,"t":"2026-10-08T15:30:00Z","v":100,"vw":54.81},{"c":54.8647,"h":54.8647,"l":54.8647,"n":2,"o":54.8647,"t":"2026-10-08T15:45:00Z","v":508,"vw":54.8647},{"c":54.81,"h":54.89,"l":54.81,"n":4,"o":54.89,"t":"2026-10-08T16:00:00Z","v":330,"vw":54.852868},{"c":55.06,"h":55.07,"l":54.91,"n":10,"o":54.91,"t":"2026-10-08T16:15:00Z","v":1759,"vw":55.017506},{"c":55.03,"h":55.05,"l":54.9189,"n":13,"o":55.05,"t":"2026-10-08T16:30:00Z","v":2574,"vw":55.024795},{"c":55,"h":55,"l":54.99,"n":8,"o":54.99,"t":"2026-10-08T16:45:00Z","v":1184,"vw":54.998592},{"c":55.02,"h":55.02,"l":54.98,"n":5,"o":54.98,"t":"2026-10-08T17:00:00Z","v":484,"vw":55.009412},{"c":54.98,"h":55.02,"l":54.98,"n":31,"o":55.02,"t":"2026-10-08T17:15:00Z","v":3201,"vw":55.010938},{"c":55.05,"h":55.05,"l":54.9954,"n":3,"o":54.9954,"t":"2026-10-08T17:30:00Z","v":391,"vw":55.0136},{"c":55.0972,"h":55.0972,"l":55.0972,"n":1,"o":55.0972,"t":"2026-10-08T17:45:00Z","v":110,"vw":55.0972},{"c":55.09,"h":55.09,"l":55.06,"n":2,"o":55.06,"t":"2026-10-08T18:00:00Z","v":220,"vw":55.073636},{"c":55.13,"h":55.13,"l":55.01,"n":10,"o":55.01,"t":"2026-10-08T18:15:00Z","v":18504,"vw":55.012276},{"c":55.09,"h":55.12,"l":55.09,"n":5,"o":55.12,"t":"2026-10-08T18:30:00Z","v":1387,"vw":55.094409},{"c":54.99,"h":55.1,"l":54.99,"n":34,"o":55.09,"t":"2026-10-08T18:45:00Z","v":5465,"vw":55.049423},{"c":55.11,"h":55.11,"l":54.99,"n":20,"o":55.1,"t":"2026-10-08T19:00:00Z","v":1614,"vw":55.085714},{"c":55.11,"h":55.128,"l":55.1,"n":9,"o":55.11,"t":"2026-10-08T19:15:00Z","v":1262,"vw":55.118847},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-10-08T19:30:00Z","v":100,"vw":55.09},{"c":55.11,"h":55.13,"l":55.11,"n":28,"o":55.13,"t":"2026-10-08T19:45:00Z","v":2396,"vw":55.128045},{"c":55.12,"h":55.12,"l":55.12,"n":2,"o":55.12,"t":"2026-10-09T08:15:00Z","v":110,"vw":55.12},{"c":55.17,"h":55.17,"l":55.12,"n":6,"o":55.15,"t":"2026-10-09T08:30:00Z","v":1500,"vw":55.145333},{"c":55.415,"h":55.415,"l":55.31,"n":4,"o":55.31,"t":"2026-10-09T13:30:00Z","v":896,"vw":55.331649},{"c":55.335,"h":55.335,"l":55.28,"n":10,"o":55.28,"t":"2026-10-09T13:45:00Z","v":803,"vw":55.316888},{"c":55.255,"h":55.3175,"l":55.255,"n":2,"o":55.3175,"t":"2026-10-09T14:00:00Z","v":404,"vw":55.30203},{"c":55.08,"h":55.1251,"l":55.08,"n":3,"o":55.1251,"t":"2026-10-09T14:45:00Z","v":1165,"vw":55.087031},{"c":55.2876,"h":55.2876,"l":55.2876,"n":1,"o":55.2876,"t":"2026-10-09T15:00:00Z","v":767,"vw":55.2876},{"c":55.11,"h":55.1101,"l":55.11,"n":2,"o":55.1101,"t":"2026-10-09T15:15:00Z","v":328,"vw":55.11007},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-09T15:30:00Z","v":392,"vw":55.06},{"c":55.195,"h":55.195,"l":55.195,"n":4,"o":55.195,"t":"2026-10-09T15:45:00Z","v":728,"vw":55.195},{"c":55.1302,"h":55.1302,"l":55.1302,"n":1,"o":55.1302,"t":"2026-10-09T16:00:00Z","v":224,"vw":55.1302},{"c":55.205,"h":55.205,"l":55.205,"n":2,"o":55.205,"t":"2026-10-09T16:15:00Z","v":1189,"vw":55.205},{"c":55.3,"h":55.3,"l":55.205,"n":2,"o":55.205,"t":"2026-10-09T16:30:00Z","v":538,"vw":55.282342},{"c":55.215,"h":55.215,"l":55.215,"n":3,"o":55.215,"t":"2026-10-09T17:00:00Z","v":359,"vw":55.215},{"c":55.205,"h":55.205,"l":55.16,"n":34,"o":55.18,"t":"2026-10-09T17:15:00Z","v":12100,"vw":55.162975},{"c":55.16,"h":55.215,"l":55.13,"n":26,"o":55.16,"t":"2026-10-09T17:30:00Z","v":6663,"vw":55.159545},{"c":55.17,"h":55.215,"l":55.15,"n":21,"o":55.16,"t":"2026-10-09T17:45:00Z","v":1237,"vw":55.175},{"c":55.14,"h":55.15,"l":55.14,"n":10,"o":55.15,"t":"2026-10-09T18:00:00Z","v":479,"vw":55.146667},{"c":55.36,"h":55.36,"l":55.17,"n":19,"o":55.17,"t":"2026-10-09T18:45:00Z","v":3487,"vw":55.246406},{"c":55.33,"h":55.33,"l":55.33,"n":1,"o":55.33,"t":"2026-10-09T19:00:00Z","v":192,"vw":55.33},{"c":55.26,"h":55.43,"l":55.26,"n":10,"o":55.33,"t":"2026-10-09T19:15:00Z","v":74547,"vw":55.353692},{"c":55.23,"h":55.36,"l":55.23,"n":23,"o":55.35,"t":"2026-10-09T19:30:00Z","v":2697,"vw":55.353146},{"c":55.23,"h":55.355,"l":55.21,"n":54,"o":55.355,"t":"2026-10-09T19:45:00Z","v":5021,"vw":55.254852},{"c":55.3439,"h":55.3439,"l":55.31,"n":4,"o":55.31,"t":"2026-10-12T13:30:00Z","v":578,"vw":55.324125},{"c":55.375,"h":55.375,"l":55.375,"n":1,"o":55.375,"t":"2026-10-12T13:45:00Z","v":100,"vw":55.375},{"c":55.435,"h":55.435,"l":55.32,"n":5,"o":55.435,"t":"2026-10-12T15:00:00Z","v":1549,"vw":55.361886},{"c":55.4563,"h":55.4563,"l":55.4563,"n":1,"o":55.4563,"t":"2026-10-12T15:15:00Z","v":243,"vw":55.4563},{"c":55.42,"h":55.4903,"l":55.42,"n":14,"o":55.445,"t":"2026-10-12T15:30:00Z","v":1692,"vw":55.459705},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-12T16:00:00Z","v":100,"vw":55.32},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-12T16:15:00Z","v":227,"vw":55.42},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-12T17:00:00Z","v":100,"vw":55.28},{"c":55.443,"h":55.443,"l":55.28,"n":6,"o":55.28,"t":"2026-10-12T17:15:00Z","v":519,"vw":55.338162},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-10-12T17:45:00Z","v":900,"vw":55.38},{"c":55.315,"h":55.37,"l":55.24,"n":6,"o":55.24,"t":"2026-10-12T18:15:00Z","v":732,"vw":55.29418},{"c":55.315,"h":55.35,"l":55.315,"n":14,"o":55.315,"t":"2026-10-12T18:30:00Z","v":2080,"vw":55.342222},{"c":55.315,"h":55.315,"l":55.315,"n":3,"o":55.315,"t":"2026-10-12T18:45:00Z","v":142,"vw":55.315},{"c":55.285,"h":55.315,"l":55.28,"n":5,"o":55.28,"t":"2026-10-12T19:00:00Z","v":466,"vw":55.2975},{"c":55.315,"h":55.3499,"l":55.285,"n":6,"o":55.3499,"t":"2026-10-12T19:15:00Z","v":592,"vw":55.33089},{"c":55.35,"h":55.35,"l":55.35,"n":2,"o":55.35,"t":"2026-10-12T19:30:00Z","v":103,"vw":55.35},{"c":55.3716,"h":55.3716,"l":55.23,"n":6,"o":55.23,"t":"2026-10-12T19:45:00Z","v":731,"vw":55.312382},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-12T20:00:00Z","v":161,"vw":55.29},{"c":55.44,"h":55.45,"l":55.3,"n":11,"o":55.3,"t":"2026-10-13T08:15:00Z","v":2801,"vw":55.365357},{"c":55.47,"h":55.47,"l":55.32,"n":9,"o":55.32,"t":"2026-10-13T08:30:00Z","v":712,"vw":55.404286},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-13T08:45:00Z","v":100,"vw":55.42},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-13T10:30:00Z","v":100,"vw":55.42},{"c":55.485,"h":55.485,"l":55.37,"n":11,"o":55.37,"t":"2026-10-13T13:30:00Z","v":1040,"vw":55.395194},{"c":55.32,"h":55.465,"l":55.32,"n":4,"o":55.465,"t":"2026-10-13T13:45:00Z","v":2972,"vw":55.46006},{"c":55.335,"h":55.335,"l":55.335,"n":2,"o":55.335,"t":"2026-10-13T14:00:00Z","v":217,"vw":55.335},{"c":55.23,"h":55.23,"l":55.23,"n":7,"o":55.23,"t":"2026-10-13T14:15:00Z","v":606,"vw":55.23},{"c":55.2616,"h":55.2616,"l":55.2616,"n":1,"o":55.2616,"t":"2026-10-13T14:30:00Z","v":182,"vw":55.2616},{"c":55.36,"h":55.39,"l":55.36,"n":3,"o":55.39,"t":"2026-10-13T14:45:00Z","v":348,"vw":55.38},{"c":55.335,"h":55.335,"l":55.335,"n":1,"o":55.335,"t":"2026-10-13T15:00:00Z","v":185,"vw":55.335},{"c":55.335,"h":55.335,"l":55.25,"n":8,"o":55.25,"t":"2026-10-13T15:15:00Z","v":742,"vw":55.270429},{"c":55.2853,"h":55.33,"l":55.24,"n":8,"o":55.33,"t":"2026-10-13T15:30:00Z","v":1402,"vw":55.287134},{"c":55.2777,"h":55.32,"l":55.2777,"n":3,"o":55.32,"t":"2026-10-13T15:45:00Z","v":539,"vw":55.286513},{"c":55.27,"h":55.27,"l":55.27,"n":1,"o":55.27,"t":"2026-10-13T16:00:00Z","v":100,"vw":55.27},{"c":55.28,"h":55.34,"l":55.28,"n":2,"o":55.34,"t":"2026-10-13T16:15:00Z","v":1078,"vw":55.332876},{"c":55.295,"h":55.295,"l":55.26,"n":7,"o":55.26,"t":"2026-10-13T17:00:00Z","v":745,"vw":55.265738},{"c":55.295,"h":55.295,"l":55.26,"n":9,"o":55.295,"t":"2026-10-13T17:15:00Z","v":3257,"vw":55.287809},{"c":55.34,"h":55.34,"l":55.33,"n":5,"o":55.33,"t":"2026-10-13T17:45:00Z","v":500,"vw":55.336},{"c":55.37,"h":55.37,"l":55.33,"n":29,"o":55.34,"t":"2026-10-13T18:00:00Z","v":1709,"vw":55.346667},{"c":55.42,"h":55.42,"l":55.42,"n":8,"o":55.42,"t":"2026-10-13T18:15:00Z","v":1875,"vw":55.42},{"c":55.415,"h":55.415,"l":55.34,"n":7,"o":55.35,"t":"2026-10-13T18:30:00Z","v":3054,"vw":55.345333},{"c":55.415,"h":55.415,"l":55.415,"n":1,"o":55.415,"t":"2026-10-13T18:45:00Z","v":100,"vw":55.415},{"c":55.4012,"h":55.4012,"l":55.4012,"n":2,"o":55.4012,"t":"2026-10-13T19:00:00Z","v":111,"vw":55.4012},{"c":55.415,"h":55.415,"l":55.415,"n":2,"o":55.415,"t":"2026-10-13T19:15:00Z","v":910,"vw":55.415},{"c":55.4126,"h":55.4126,"l":55.4126,"n":2,"o":55.4126,"t":"2026-10-13T19:30:00Z","v":379,"vw":55.4126},{"c":55.34,"h":55.44,"l":55.34,"n":17,"o":55.4,"t":"2026-10-13T19:45:00Z","v":874,"vw":55.416667},{"c":55.37,"h":55.37,"l":55.37,"n":5,"o":55.37,"t":"2026-10-13T20:00:00Z","v":119,"vw":55.37},{"c":55.5,"h":55.5,"l":55.39,"n":2,"o":55.39,"t":"2026-10-14T09:15:00Z","v":200,"vw":55.445},{"c":55.58,"h":55.58,"l":55.46,"n":5,"o":55.46,"t":"2026-10-14T13:30:00Z","v":4602,"vw":55.462609},{"c":55.58,"h":55.58,"l":55.58,"n":2,"o":55.58,"t":"2026-10-14T13:45:00Z","v":109,"vw":55.58},{"c":55.58,"h":55.58,"l":55.57,"n":2,"o":55.57,"t":"2026-10-14T14:30:00Z","v":200,"vw":55.575},{"c":55.525,"h":55.535,"l":55.525,"n":9,"o":55.535,"t":"2026-10-14T15:00:00Z","v":654,"vw":55.528333},{"c":55.565,"h":55.565,"l":55.4501,"n":3,"o":55.4501,"t":"2026-10-14T15:15:00Z","v":390,"vw":55.495292},{"c":55.545,"h":55.545,"l":55.545,"n":4,"o":55.545,"t":"2026-10-14T15:30:00Z","v":400,"vw":55.545},{"c":55.515,"h":55.515,"l":55.515,"n":1,"o":55.515,"t":"2026-10-14T16:00:00Z","v":100,"vw":55.515},{"c":55.4281,"h":55.475,"l":55.4281,"n":5,"o":55.475,"t":"2026-10-14T16:30:00Z","v":2255,"vw":55.455913},{"c":55.42,"h":55.485,"l":55.42,"n":21,"o":55.485,"t":"2026-10-14T16:45:00Z","v":2560,"vw":55.449586},{"c":55.39,"h":55.4,"l":55.35,"n":4,"o":55.4,"t":"2026-10-14T17:00:00Z","v":400,"vw":55.3825},{"c":55.35,"h":55.45,"l":55.35,"n":7,"o":55.36,"t":"2026-10-14T17:15:00Z","v":718,"vw":55.402284},{"c":55.31,"h":55.37,"l":55.31,"n":3,"o":55.358,"t":"2026-10-14T17:30:00Z","v":400,"vw":55.349},{"c":55.3675,"h":55.42,"l":55.28,"n":31,"o":55.32,"t":"2026-10-14T17:45:00Z","v":9674,"vw":55.405319},{"c":55.355,"h":55.44,"l":55.27,"n":15,"o":55.32,"t":"2026-10-14T18:00:00Z","v":1318,"vw":55.332632},{"c":55.44,"h":55.44,"l":55.28,"n":23,"o":55.44,"t":"2026-10-14T18:15:00Z","v":1842,"vw":55.396387},{"c":55.43,"h":55.44,"l":55.35,"n":9,"o":55.44,"t":"2026-10-14T18:30:00Z","v":958,"vw":55.4225},{"c":55.43,"h":55.43,"l":55.3444,"n":11,"o":55.43,"t":"2026-10-14T18:45:00Z","v":1418,"vw":55.388694},{"c":55.43,"h":55.43,"l":55.27,"n":22,"o":55.43,"t":"2026-10-14T19:00:00Z","v":1915,"vw":55.368576},{"c":55.43,"h":55.43,"l":55.27,"n":8,"o":55.27,"t":"2026-10-14T19:15:00Z","v":709,"vw":55.390833},{"c":55.42,"h":55.43,"l":55.35,"n":26,"o":55.43,"t":"2026-10-14T19:30:00Z","v":1533,"vw":55.39073},{"c":55.42,"h":55.44,"l":55.345,"n":55,"o":55.44,"t":"2026-10-14T19:45:00Z","v":2107,"vw":55.394299},{"c":55.37,"h":55.37,"l":55.37,"n":3,"o":55.37,"t":"2026-10-14T20:00:00Z","v":164,"vw":55.37},{"c":55.36,"h":55.36,"l":55.36,"n":2,"o":55.36,"t":"2026-10-15T13:30:00Z","v":238,"vw":55.36},{"c":55.11,"h":55.11,"l":54.99,"n":27,"o":55.0872,"t":"2026-10-15T13:45:00Z","v":6885,"vw":55.025082},{"c":55.15,"h":55.2314,"l":55.1154,"n":9,"o":55.2314,"t":"2026-10-15T14:00:00Z","v":2363,"vw":55.13333},{"c":55.155,"h":55.155,"l":55.155,"n":2,"o":55.155,"t":"2026-10-15T14:30:00Z","v":101,"vw":55.155},{"c":55.39,"h":55.39,"l":55.2302,"n":5,"o":55.2302,"t":"2026-10-15T14:45:00Z","v":566,"vw":55.353598},{"c":55.35,"h":55.36,"l":55.35,"n":3,"o":55.36,"t":"2026-10-15T15:00:00Z","v":437,"vw":55.35241},{"c":55.455,"h":55.5564,"l":55.455,"n":5,"o":55.5564,"t":"2026-10-15T15:45:00Z","v":521,"vw":55.47528},{"c":55.4124,"h":55.49,"l":55.4124,"n":3,"o":55.49,"t":"2026-10-15T16:00:00Z","v":444,"vw":55.429917},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-15T16:45:00Z","v":101,"vw":55.33},{"c":55.465,"h":55.465,"l":55.465,"n":3,"o":55.465,"t":"2026-10-15T17:00:00Z","v":145,"vw":55.465},{"c":55.4474,"h":55.465,"l":55.35,"n":14,"o":55.465,"t":"2026-10-15T17:15:00Z","v":1446,"vw":55.446012},{"c":55.4625,"h":55.515,"l":55.4625,"n":3,"o":55.515,"t":"2026-10-15T17:45:00Z","v":298,"vw":55.4835},{"c":55.485,"h":55.485,"l":55.41,"n":7,"o":55.42,"t":"2026-10-15T18:00:00Z","v":789,"vw":55.441258},{"c":55.46641,"h":55.466784,"l":55.38,"n":4,"o":55.38,"t":"2026-10-15T18:30:00Z","v":421,"vw":55.441828},{"c":55.495,"h":55.495,"l":55.495,"n":1,"o":55.495,"t":"2026-10-15T18:45:00Z","v":300,"vw":55.495},{"c":55.45,"h":55.55,"l":55.4,"n":21,"o":55.4,"t":"2026-10-15T19:00:00Z","v":2201,"vw":55.454339},{"c":55.46,"h":55.49,"l":55.46,"n":5,"o":55.49,"t":"2026-10-15T19:15:00Z","v":478,"vw":55.479362},{"c":55.56,"h":55.565,"l":55.45,"n":15,"o":55.5,"t":"2026-10-15T19:30:00Z","v":3997,"vw":55.526442},{"c":55.62,"h":55.62,"l":55.51,"n":43,"o":55.6,"t":"2026-10-15T19:45:00Z","v":3963,"vw":55.566605},{"c":55.76,"h":55.76,"l":55.76,"n":4,"o":55.76,"t":"2026-10-15T20:00:00Z","v":749,"vw":55.76},{"c":55.75,"h":55.88,"l":55.71,"n":5,"o":55.71,"t":"2026-10-16T13:30:00Z","v":1613,"vw":55.72432},{"c":55.85,"h":55.85,"l":55.85,"n":2,"o":55.85,"t":"2026-10-16T14:00:00Z","v":790,"vw":55.85},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-16T14:30:00Z","v":1000,"vw":55.81},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-16T15:00:00Z","v":670,"vw":55.77},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-16T15:15:00Z","v":2400,"vw":55.76},{"c":55.77,"h":55.77,"l":55.76,"n":6,"o":55.76,"t":"2026-10-16T15:30:00Z","v":1780,"vw":55.768994},{"c":55.66,"h":55.75,"l":55.66,"n":7,"o":55.75,"t":"2026-10-16T15:45:00Z","v":806,"vw":55.726989},{"c":55.64,"h":55.64,"l":55.64,"n":17,"o":55.64,"t":"2026-10-16T16:00:00Z","v":2496,"vw":55.64},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-16T16:15:00Z","v":323,"vw":55.64},{"c":55.51,"h":55.61,"l":55.51,"n":15,"o":55.56,"t":"2026-10-16T16:45:00Z","v":2000,"vw":55.58},{"c":55.39,"h":55.39,"l":55.38,"n":5,"o":55.38,"t":"2026-10-16T17:15:00Z","v":717,"vw":55.38838},{"c":55.38,"h":55.39,"l":55.31,"n":74,"o":55.31,"t":"2026-10-16T18:00:00Z","v":58013,"vw":55.324622},{"c":55.36,"h":55.37,"l":55.21,"n":29,"o":55.21,"t":"2026-10-16T18:15:00Z","v":3206,"vw":55.345995},{"c":55.3826,"h":55.3826,"l":55.36,"n":4,"o":55.36,"t":"2026-10-16T18:30:00Z","v":645,"vw":55.368541},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-16T18:45:00Z","v":119,"vw":55.28},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-16T19:00:00Z","v":100,"vw":55.3},{"c":55.3,"h":55.3,"l":55.3,"n":3,"o":55.3,"t":"2026-10-16T19:15:00Z","v":347,"vw":55.3},{"c":55.3899,"h":55.3899,"l":55.3899,"n":2,"o":55.3899,"t":"2026-10-16T19:30:00Z","v":157,"vw":55.3899},{"c":55.39,"h":55.39,"l":55.39,"n":14,"o":55.39,"t":"2026-10-16T19:45:00Z","v":489,"vw":55.39},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-10-16T20:00:00Z","v":249,"vw":55.24},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-10-19T13:15:00Z","v":100,"vw":55.03},{"c":55.06,"h":55.145,"l":55.01,"n":29,"o":55.01,"t":"2026-10-19T13:30:00Z","v":6135,"vw":55.097577},{"c":55.105,"h":55.105,"l":55.0001,"n":8,"o":55.095,"t":"2026-10-19T14:00:00Z","v":1159,"vw":55.090319},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-19T14:15:00Z","v":100,"vw":55.13},{"c":55.14,"h":55.14,"l":55.14,"n":6,"o":55.14,"t":"2026-10-19T14:30:00Z","v":324,"vw":55.14},{"c":55.13,"h":55.13,"l":55.115,"n":6,"o":55.12,"t":"2026-10-19T15:00:00Z","v":973,"vw":55.125006},{"c":55.21,"h":55.21,"l":55.2,"n":7,"o":55.2,"t":"2026-10-19T15:15:00Z","v":320,"vw":55.205},{"c":55.28,"h":55.28,"l":55.28,"n":3,"o":55.28,"t":"2026-10-19T15:30:00Z","v":127,"vw":55.28},{"c":55.325,"h":55.325,"l":55.325,"n":1,"o":55.325,"t":"2026-10-19T15:45:00Z","v":562,"vw":55.325},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-19T16:00:00Z","v":103,"vw":55.25},{"c":55.0932,"h":55.0932,"l":55.0932,"n":1,"o":55.0932,"t":"2026-10-19T16:45:00Z","v":440,"vw":55.0932},{"c":55.06,"h":55.0613,"l":55.06,"n":6,"o":55.0613,"t":"2026-10-19T17:00:00Z","v":538,"vw":55.060557},{"c":55.07,"h":55.07,"l":55.06,"n":11,"o":55.06,"t":"2026-10-19T17:15:00Z","v":1190,"vw":55.065927},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-19T17:30:00Z","v":200,"vw":55.07},{"c":55.1359,"h":55.1359,"l":55.04,"n":7,"o":55.04,"t":"2026-10-19T17:45:00Z","v":280,"vw":55.090877},{"c":55.0119,"h":55.0119,"l":55.0119,"n":1,"o":55.0119,"t":"2026-10-19T18:00:00Z","v":182,"vw":55.0119},{"c":55.086,"h":55.086,"l":55.086,"n":1,"o":55.086,"t":"2026-10-19T18:15:00Z","v":100,"vw":55.086},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-10-19T18:30:00Z","v":217,"vw":55.08},{"c":55.04,"h":55.08,"l":55.03,"n":7,"o":55.08,"t":"2026-10-19T18:45:00Z","v":867,"vw":55.056785},{"c":55.04,"h":55.04,"l":55.04,"n":3,"o":55.04,"t":"2026-10-19T19:00:00Z","v":102,"vw":55.04},{"c":55.1,"h":55.1,"l":54.97,"n":26,"o":54.99,"t":"2026-10-19T19:15:00Z","v":1927,"vw":55.031474},{"c":55.08,"h":55.08,"l":55,"n":5,"o":55,"t":"2026-10-19T19:30:00Z","v":447,"vw":55.051573},{"c":55.055,"h":55.08,"l":54.97,"n":15,"o":55.08,"t":"2026-10-19T19:45:00Z","v":879,"vw":55.044238},{"c":54.92,"h":54.92,"l":54.92,"n":5,"o":54.92,"t":"2026-10-19T20:00:00Z","v":188,"vw":54.92},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-20T13:30:00Z","v":254,"vw":54.92},{"c":55.09,"h":55.2,"l":55.09,"n":2,"o":55.2,"t":"2026-10-20T13:45:00Z","v":4000,"vw":55.145},{"c":55.25,"h":55.25,"l":55.24,"n":4,"o":55.24,"t":"2026-10-20T14:15:00Z","v":223,"vw":55.245},{"c":55.36,"h":55.38,"l":55.31,"n":6,"o":55.31,"t":"2026-10-20T14:30:00Z","v":606,"vw":55.343159},{"c":55.31,"h":55.31,"l":55.31,"n":3,"o":55.31,"t":"2026-10-20T14:45:00Z","v":518,"vw":55.31},{"c":55.2867,"h":55.2867,"l":55.2867,"n":1,"o":55.2867,"t":"2026-10-20T15:45:00Z","v":366,"vw":55.2867},{"c":55.34,"h":55.34,"l":55.34,"n":5,"o":55.34,"t":"2026-10-20T16:30:00Z","v":274,"vw":55.34},{"c":55.4,"h":55.4,"l":55.25,"n":3,"o":55.25,"t":"2026-10-20T16:45:00Z","v":282,"vw":55.317532},{"c":55.365,"h":55.4599,"l":55.27,"n":8,"o":55.4599,"t":"2026-10-20T17:30:00Z","v":775,"vw":55.321568},{"c":55.2701,"h":55.2701,"l":55.2701,"n":2,"o":55.2701,"t":"2026-10-20T17:45:00Z","v":133,"vw":55.2701},{"c":55.4599,"h":55.4599,"l":55.4599,"n":1,"o":55.4599,"t":"2026-10-20T18:00:00Z","v":140,"vw":55.4599},{"c":55.355,"h":55.355,"l":55.355,"n":3,"o":55.355,"t":"2026-10-20T19:00:00Z","v":242,"vw":55.355},{"c":55.28,"h":55.345,"l":55.26,"n":14,"o":55.345,"t":"2026-10-20T19:45:00Z","v":1298,"vw":55.318832},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-20T20:45:00Z","v":100,"vw":55.48},{"c":55.48,"h":55.48,"l":55.48,"n":2,"o":55.48,"t":"2026-10-20T22:00:00Z","v":280,"vw":55.48},{"c":55.42,"h":55.46,"l":55.28,"n":25,"o":55.28,"t":"2026-10-21T11:30:00Z","v":14510,"vw":55.349862},{"c":55.43,"h":55.44,"l":55.42,"n":5,"o":55.43,"t":"2026-10-21T11:45:00Z","v":1300,"vw":55.426923},{"c":55.8134,"h":55.82,"l":55.8134,"n":3,"o":55.82,"t":"2026-10-21T13:30:00Z","v":583,"vw":55.815891},{"c":55.72,"h":55.81,"l":55.72,"n":4,"o":55.81,"t":"2026-10-21T13:45:00Z","v":612,"vw":55.737705},{"c":55.8,"h":55.91,"l":55.8,"n":8,"o":55.8,"t":"2026-10-21T14:00:00Z","v":1321,"vw":55.817336},{"c":55.78,"h":55.78,"l":55.78,"n":2,"o":55.78,"t":"2026-10-21T14:15:00Z","v":208,"vw":55.78},{"c":55.756,"h":55.756,"l":55.756,"n":3,"o":55.756,"t":"2026-10-21T14:30:00Z","v":361,"vw":55.756},{"c":55.7233,"h":55.7233,"l":55.7,"n":3,"o":55.7,"t":"2026-10-21T14:45:00Z","v":574,"vw":55.708725},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-21T15:15:00Z","v":100,"vw":55.78},{"c":55.71,"h":55.73,"l":55.67,"n":12,"o":55.69,"t":"2026-10-21T16:15:00Z","v":3194,"vw":55.678914},{"c":55.78,"h":55.78,"l":55.63,"n":6,"o":55.63,"t":"2026-10-21T16:30:00Z","v":1749,"vw":55.687751},{"c":55.87,"h":55.87,"l":55.87,"n":2,"o":55.87,"t":"2026-10-21T16:45:00Z","v":299,"vw":55.87},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-21T17:30:00Z","v":240,"vw":55.72},{"c":55.73,"h":55.73,"l":55.634,"n":2,"o":55.634,"t":"2026-10-21T17:45:00Z","v":1000,"vw":55.6916},{"c":55.67,"h":55.72,"l":55.67,"n":15,"o":55.72,"t":"2026-10-21T18:00:00Z","v":2180,"vw":55.683303},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-21T18:15:00Z","v":2338,"vw":55.6},{"c":55.725,"h":55.725,"l":55.725,"n":3,"o":55.725,"t":"2026-10-21T18:30:00Z","v":519,"vw":55.725},{"c":55.42,"h":55.42,"l":55.42,"n":2,"o":55.42,"t":"2026-10-21T19:00:00Z","v":224,"vw":55.42},{"c":55.55,"h":55.61,"l":55.5394,"n":7,"o":55.61,"t":"2026-10-21T19:15:00Z","v":1260,"vw":55.5503},{"c":55.595,"h":55.66,"l":55.53,"n":9,"o":55.66,"t":"2026-10-21T19:45:00Z","v":546,"vw":55.620204},{"c":55.49,"h":55.49,"l":55.3,"n":5,"o":55.3,"t":"2026-10-22T13:30:00Z","v":6185,"vw":55.453534},{"c":55.455,"h":55.455,"l":55.42,"n":5,"o":55.42,"t":"2026-10-22T13:45:00Z","v":7443,"vw":55.421372},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-22T14:15:00Z","v":112,"vw":55.42},{"c":55.3717,"h":55.3717,"l":55.3717,"n":3,"o":55.3717,"t":"2026-10-22T14:30:00Z","v":190,"vw":55.3717},{"c":55.23,"h":55.28,"l":55.23,"n":11,"o":55.28,"t":"2026-10-22T15:00:00Z","v":1012,"vw":55.241184},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-22T15:30:00Z","v":877,"vw":55.29},{"c":55.43,"h":55.43,"l":55.38,"n":10,"o":55.38,"t":"2026-10-22T16:00:00Z","v":645,"vw":55.416842},{"c":55.5,"h":55.5,"l":55.39,"n":5,"o":55.45,"t":"2026-10-22T16:15:00Z","v":1588,"vw":55.480437},{"c":55.5,"h":55.5,"l":55.45,"n":4,"o":55.45,"t":"2026-10-22T16:30:00Z","v":467,"vw":55.471447},{"c":55.28,"h":55.3563,"l":55.28,"n":4,"o":55.3563,"t":"2026-10-22T17:00:00Z","v":704,"vw":55.304971},{"c":55.5,"h":55.5,"l":55.3785,"n":2,"o":55.3785,"t":"2026-10-22T17:30:00Z","v":429,"vw":55.445906},{"c":55.2505,"h":55.2505,"l":55.2505,"n":3,"o":55.2505,"t":"2026-10-22T19:30:00Z","v":257,"vw":55.2505},{"c":55.39,"h":55.39,"l":55.2,"n":57,"o":55.34,"t":"2026-10-22T19:45:00Z","v":5513,"vw":55.332092},{"c":55.36,"h":55.36,"l":55.29,"n":5,"o":55.29,"t":"2026-10-22T20:00:00Z","v":6504,"vw":55.293263}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5355050701288703,"strike":63.94747464935565,"iv":0.4548390281547073,"gamma":0.032215660397574945,"theta":-0.029332938479232757,"vega":0.03566953053020122,"rho":0.005874855517751722,"breakevenPct":16.626839789264825},{"delta":0.2,"premium":0.6967284163231859,"strike":61.77382733058549,"iv":0.42360746163693563,"gamma":0.043041576941700445,"theta":-0.033252433454509595,"vega":0.043522462821711794,"rho":0.0078467136092266,"breakevenPct":12.98707858004825},{"delta":0.25,"premium":0.7438121985977348,"strike":59.49502411218121,"iv":0.33899349405818263,"gamma":0.06099504288408843,"theta":-0.030440847229942877,"vega":0.049308524975050234,"rho":0.009849060138806688,"breakevenPct":8.95068965595759},{"delta":0.3,"premium":0.7794340913887904,"strike":57.9556590861121,"iv":0.27432598562440763,"gamma":0.08157777316126631,"theta":-0.027613136978880227,"vega":0.0540218897269738,"rho":0.011838060578869922,"breakevenPct":6.230951668476915},{"delta":0.35,"premium":0.8620626765702318,"strike":57.12937323429768,"iv":0.24493968449722997,"gamma":0.09743176753898815,"theta":-0.026650236370392565,"vega":0.057497805158720015,"rho":0.013828639214885904,"breakevenPct":4.885939430037826},{"delta":0.4,"premium":0.9350128531074917,"strike":56.519897175140066,"iv":0.2204152822220047,"gamma":0.11332692353430847,"theta":-0.025339292476181212,"vega":0.059676956355033686,"rho":0.015825192015455253,"breakevenPct":3.915554400881821},{"delta":0.45,"premium":1.012583332149066,"strike":55.96644444760249,"iv":0.19828889201980787,"gamma":0.12818536778495498,"theta":-0.024029831121311143,"vega":0.06143573347572496,"rho":0.017831317372403704,"breakevenPct":3.0548521970547253},{"delta":0.5,"premium":1.1577823176662672,"strike":55.579247152889955,"iv":0.19192315002469254,"gamma":0.13203738389675188,"theta":-0.023416918011811488,"vega":0.06130122487166848,"rho":0.019926639777408644,"breakevenPct":2.6171630865549327},{"delta":0.55,"premium":1.3029813031834685,"strike":55.19204985817742,"iv":0.1855574080295772,"gamma":0.13588940000854877,"theta":-0.02280400490231183,"vega":0.06116671626761201,"rho":0.022021962182413583,"breakevenPct":2.1794739760551396},{"delta":0.6,"premium":1.5644736842105262,"strike":54.76315789473684,"iv":0.19016842105263157,"gamma":0.13038684210526316,"theta":-0.022973684210526316,"vega":0.059797368421052634,"rho":0.024072764245173493,"breakevenPct":1.8767075039742604},{"delta":0.65,"premium":1.9404135338345863,"strike":54.29323308270677,"iv":0.20558195488721806,"gamma":0.1156781954887218,"theta":-0.023913533834586467,"vega":0.057212781954887215,"rho":0.026079752637787505,"breakevenPct":1.7067220411310404},{"delta":0.7,"premium":2.506585760517798,"strike":53.63495145631068,"iv":0.22786718446601936,"gamma":0.09958841423948223,"theta":-0.02464601941747573,"vega":0.05353139158576052,"rho":0.027947280449895005,"breakevenPct":1.540128805983862},{"delta":0.75,"premium":3.388462783171521,"strike":52.664077669902916,"iv":0.26155650485436893,"gamma":0.08120653721682848,"theta":-0.025034368932038836,"vega":0.04802977346278317,"rho":0.029583363043289575,"breakevenPct":1.3791652253109647},{"delta":0.8,"premium":4.270339805825244,"strike":51.693203883495144,"iv":0.2952458252427185,"gamma":0.06282466019417474,"theta":-0.025422718446601943,"vega":0.04252815533980582,"rho":0.03121944563668414,"breakevenPct":1.2182016446380672},{"delta":0.85,"premium":4.533885542168675,"strike":51.28714859437751,"iv":0.2834925702811245,"gamma":0.05374879518072289,"theta":-0.022627510040160646,"vega":0.03618795180722892,"rho":0.033270031994536875,"breakevenPct":0.9604524082947814},{"delta":0.9,"premium":3.1234276729559736,"strike":52.4559748427673,"iv":0.1594899371069181,"gamma":0.07264591194968556,"theta":-0.012720125786163515,"vega":0.0272817610062893,"rho":0.03641439131237194,"breakevenPct":0.5234265070053725}],"put":[{"delta":0.1,"premium":0.725,"strike":41.50608053818555,"iv":0.8911376210900266,"gamma":0.01283604186418187,"theta":-0.041063010481683274,"vega":0.027252944657603757,"rho":-0.005067286088823073,"breakevenPct":26.241489350360737},{"delta":0.15,"premium":0.725,"strike":47.7027213967955,"iv":0.5603023722488908,"gamma":0.026910936598352572,"theta":-0.03397516279940694,"vega":0.0362291977079873,"rho":-0.0073820486398411544,"breakevenPct":15.033963832889302},{"delta":0.2,"premium":0.7688898112829275,"strike":50.503728300878066,"iv":0.42304228357378887,"gamma":0.04315371086358735,"theta":-0.030122301624013713,"vega":0.04336891718270611,"rho":-0.009750906165693969,"breakevenPct":10.04731689347958},{"delta":0.25,"premium":0.8353984908292714,"strike":52.20796981658543,"iv":0.3441971982388552,"gamma":0.05963032534227136,"theta":-0.02755890508287773,"vega":0.04933775995887971,"rho":-0.01213959890322714,"breakevenPct":7.085239056328167},{"delta":0.3,"premium":0.897443475361291,"strike":53.299246338150546,"iv":0.29208914165805117,"gamma":0.07703839521015414,"theta":-0.02504175776720117,"vega":0.053897709857947555,"rho":-0.014532346624886144,"breakevenPct":5.223724248889029},{"delta":0.35,"premium":0.9553258166682905,"strike":54.10651633336581,"iv":0.2521871219546839,"gamma":0.09504027724013259,"theta":-0.022555477471030656,"vega":0.05744289511800954,"rho":-0.01692614460809318,"breakevenPct":3.868347772296039},{"delta":0.4,"premium":0.9845823788311423,"strike":54.69164757662284,"iv":0.2172229181074867,"gamma":0.11588662375478705,"theta":-0.01955089518851883,"vega":0.0597484998840903,"rho":-0.019320594556748893,"breakevenPct":2.862967629242715},{"delta":0.45,"premium":1.0494501025892122,"strike":55.16483367529737,"iv":0.19312597899547215,"gamma":0.13129388243088977,"theta":-0.017206237086565216,"vega":0.06098119821804629,"rho":-0.02169435009161638,"breakevenPct":2.1244645094806236},{"delta":0.5,"premium":1.1539913388722898,"strike":55.513304462907634,"iv":0.1811359901841669,"gamma":0.14064158815165248,"theta":-0.015596784158217799,"vega":0.061018598087523704,"rho":-0.024045050492985075,"breakevenPct":1.6832824669282962},{"delta":0.55,"premium":1.2585325751553673,"strike":55.861775250517894,"iv":0.16914600137286165,"gamma":0.14998929387241522,"theta":-0.013987331229870382,"vega":0.06105599795700111,"rho":-0.026395750894353767,"breakevenPct":1.2421004243759686},{"delta":0.6,"premium":1.3837674174022982,"strike":56.159556985528184,"iv":0.15960492060022083,"gamma":0.15291578693148936,"theta":-0.012256130434672505,"vega":0.05908102449992525,"rho":-0.028683260846855508,"breakevenPct":0.9300242934963073},{"delta":0.65,"premium":1.5226071224361881,"strike":56.42401356654512,"iv":0.15167385684936469,"gamma":0.1516206997913102,"theta":-0.010444887377821494,"vega":0.055783030635883316,"rho":-0.030929226692071994,"breakevenPct":0.7028279180522095},{"delta":0.7,"premium":1.6614468274700775,"strike":56.68847014756205,"iv":0.14374279309850854,"gamma":0.15032561265113104,"theta":-0.008633644320970489,"vega":0.052485036771841395,"rho":-0.03317519253728848,"breakevenPct":0.47563154260811213},{"delta":0.75,"premium":1.8002865325039674,"strike":56.95292672857899,"iv":0.1358117293476524,"gamma":0.1490305255109519,"theta":-0.006822401264119479,"vega":0.04918704290779946,"rho":-0.035421158382504966,"breakevenPct":0.24843516716401415},{"delta":0.8,"premium":2.0310316946959897,"strike":57.26584734799483,"iv":0.12926914618369986,"gamma":0.1326098965071151,"theta":-0.004559314359637773,"vega":0.042219663648124184,"rho":-0.037659681763193044,"breakevenPct":0.20559009451985386},{"delta":0.85,"premium":2.2816785252263907,"strike":57.589262613195345,"iv":0.12302723156532988,"gamma":0.11291390685640362,"theta":-0.002198382923673998,"vega":0.03445769728331177,"rho":-0.03989659351530927,"breakevenPct":0.2026653769832226},{"delta":0.9,"premium":2.532325355756792,"strike":57.91267787839586,"iv":0.11678531694695989,"gamma":0.09321791720569209,"theta":0.00016254851228978285,"vega":0.026695730918499347,"rho":-0.0421335052674255,"breakevenPct":0.19974065944659136}]},"raw":{"call":[{"delta":0.15,"premium":0.5355050701288703,"strike":63.94747464935565,"iv":0.4548390281547073,"gamma":0.032215660397574945,"theta":-0.029332938479232757,"vega":0.03566953053020122,"rho":0.005874855517751722,"breakevenPct":16.626839789264825},{"delta":0.2,"premium":0.6967284163231859,"strike":61.77382733058549,"iv":0.42360746163693563,"gamma":0.043041576941700445,"theta":-0.033252433454509595,"vega":0.043522462821711794,"rho":0.0078467136092266,"breakevenPct":12.98707858004825},{"delta":0.25,"premium":0.7438121985977348,"strike":59.49502411218121,"iv":0.33899349405818263,"gamma":0.06099504288408843,"theta":-0.030440847229942877,"vega":0.049308524975050234,"rho":0.009849060138806688,"breakevenPct":8.95068965595759},{"delta":0.3,"premium":0.7794340913887904,"strike":57.9556590861121,"iv":0.27432598562440763,"gamma":0.08157777316126631,"theta":-0.027613136978880227,"vega":0.0540218897269738,"rho":0.011838060578869922,"breakevenPct":6.230951668476915},{"delta":0.35,"premium":0.8620626765702318,"strike":57.12937323429768,"iv":0.24493968449722997,"gamma":0.09743176753898815,"theta":-0.026650236370392565,"vega":0.057497805158720015,"rho":0.013828639214885904,"breakevenPct":4.885939430037826},{"delta":0.4,"premium":0.9350128531074917,"strike":56.519897175140066,"iv":0.2204152822220047,"gamma":0.11332692353430847,"theta":-0.025339292476181212,"vega":0.059676956355033686,"rho":0.015825192015455253,"breakevenPct":3.915554400881821},{"delta":0.45,"premium":1.012583332149066,"strike":55.96644444760249,"iv":0.19828889201980787,"gamma":0.12818536778495498,"theta":-0.024029831121311143,"vega":0.06143573347572496,"rho":0.017831317372403704,"breakevenPct":3.0548521970547253},{"delta":0.5,"premium":1.1577823176662672,"strike":55.579247152889955,"iv":0.19192315002469254,"gamma":0.13203738389675188,"theta":-0.023416918011811488,"vega":0.06130122487166848,"rho":0.019926639777408644,"breakevenPct":2.6171630865549327},{"delta":0.55,"premium":1.3029813031834685,"strike":55.19204985817742,"iv":0.1855574080295772,"gamma":0.13588940000854877,"theta":-0.02280400490231183,"vega":0.06116671626761201,"rho":0.022021962182413583,"breakevenPct":2.1794739760551396},{"delta":0.6,"premium":1.5644736842105262,"strike":54.76315789473684,"iv":0.19016842105263157,"gamma":0.13038684210526316,"theta":-0.022973684210526316,"vega":0.059797368421052634,"rho":0.024072764245173493,"breakevenPct":1.8767075039742604},{"delta":0.65,"premium":1.9404135338345863,"strike":54.29323308270677,"iv":0.20558195488721806,"gamma":0.1156781954887218,"theta":-0.023913533834586467,"vega":0.057212781954887215,"rho":0.026079752637787505,"breakevenPct":1.7067220411310404},{"delta":0.7,"premium":2.506585760517798,"strike":53.63495145631068,"iv":0.22786718446601936,"gamma":0.09958841423948223,"theta":-0.02464601941747573,"vega":0.05353139158576052,"rho":0.027947280449895005,"breakevenPct":1.540128805983862},{"delta":0.75,"premium":3.388462783171521,"strike":52.664077669902916,"iv":0.26155650485436893,"gamma":0.08120653721682848,"theta":-0.025034368932038836,"vega":0.04802977346278317,"rho":0.029583363043289575,"breakevenPct":1.3791652253109647},{"delta":0.8,"premium":4.270339805825244,"strike":51.693203883495144,"iv":0.2952458252427185,"gamma":0.06282466019417474,"theta":-0.025422718446601943,"vega":0.04252815533980582,"rho":0.03121944563668414,"breakevenPct":1.2182016446380672},{"delta":0.85,"premium":4.533885542168675,"strike":51.28714859437751,"iv":0.2834925702811245,"gamma":0.05374879518072289,"theta":-0.022627510040160646,"vega":0.03618795180722892,"rho":0.033270031994536875,"breakevenPct":0.9604524082947814},{"delta":0.9,"premium":3.1234276729559736,"strike":52.4559748427673,"iv":0.1594899371069181,"gamma":0.07264591194968556,"theta":-0.012720125786163515,"vega":0.0272817610062893,"rho":0.03641439131237194,"breakevenPct":0.5234265070053725}],"put":[{"delta":0.1,"premium":0.725,"strike":41.50608053818555,"iv":0.8911376210900266,"gamma":0.01283604186418187,"theta":-0.041063010481683274,"vega":0.027252944657603757,"rho":-0.005067286088823073,"breakevenPct":26.241489350360737},{"delta":0.15,"premium":0.725,"strike":47.7027213967955,"iv":0.5603023722488908,"gamma":0.026910936598352572,"theta":-0.03397516279940694,"vega":0.0362291977079873,"rho":-0.0073820486398411544,"breakevenPct":15.033963832889302},{"delta":0.2,"premium":0.7688898112829275,"strike":50.503728300878066,"iv":0.42304228357378887,"gamma":0.04315371086358735,"theta":-0.030122301624013713,"vega":0.04336891718270611,"rho":-0.009750906165693969,"breakevenPct":10.04731689347958},{"delta":0.25,"premium":0.8353984908292714,"strike":52.20796981658543,"iv":0.3441971982388552,"gamma":0.05963032534227136,"theta":-0.02755890508287773,"vega":0.04933775995887971,"rho":-0.01213959890322714,"breakevenPct":7.085239056328167},{"delta":0.3,"premium":0.897443475361291,"strike":53.299246338150546,"iv":0.29208914165805117,"gamma":0.07703839521015414,"theta":-0.02504175776720117,"vega":0.053897709857947555,"rho":-0.014532346624886144,"breakevenPct":5.223724248889029},{"delta":0.35,"premium":0.9553258166682905,"strike":54.10651633336581,"iv":0.2521871219546839,"gamma":0.09504027724013259,"theta":-0.022555477471030656,"vega":0.05744289511800954,"rho":-0.01692614460809318,"breakevenPct":3.868347772296039},{"delta":0.4,"premium":0.9845823788311423,"strike":54.69164757662284,"iv":0.2172229181074867,"gamma":0.11588662375478705,"theta":-0.01955089518851883,"vega":0.0597484998840903,"rho":-0.019320594556748893,"breakevenPct":2.862967629242715},{"delta":0.45,"premium":1.0494501025892122,"strike":55.16483367529737,"iv":0.19312597899547215,"gamma":0.13129388243088977,"theta":-0.017206237086565216,"vega":0.06098119821804629,"rho":-0.02169435009161638,"breakevenPct":2.1244645094806236},{"delta":0.5,"premium":1.1539913388722898,"strike":55.513304462907634,"iv":0.1811359901841669,"gamma":0.14064158815165248,"theta":-0.015596784158217799,"vega":0.061018598087523704,"rho":-0.024045050492985075,"breakevenPct":1.6832824669282962},{"delta":0.55,"premium":1.2585325751553673,"strike":55.861775250517894,"iv":0.16914600137286165,"gamma":0.14998929387241522,"theta":-0.013987331229870382,"vega":0.06105599795700111,"rho":-0.026395750894353767,"breakevenPct":1.2421004243759686},{"delta":0.6,"premium":1.3837674174022982,"strike":56.159556985528184,"iv":0.15960492060022083,"gamma":0.15291578693148936,"theta":-0.012256130434672505,"vega":0.05908102449992525,"rho":-0.028683260846855508,"breakevenPct":0.9300242934963073},{"delta":0.65,"premium":1.5226071224361881,"strike":56.42401356654512,"iv":0.15167385684936469,"gamma":0.1516206997913102,"theta":-0.010444887377821494,"vega":0.055783030635883316,"rho":-0.030929226692071994,"breakevenPct":0.7028279180522095},{"delta":0.7,"premium":1.6614468274700775,"strike":56.68847014756205,"iv":0.14374279309850854,"gamma":0.15032561265113104,"theta":-0.008633644320970489,"vega":0.052485036771841395,"rho":-0.03317519253728848,"breakevenPct":0.47563154260811213},{"delta":0.75,"premium":1.8002865325039674,"strike":56.95292672857899,"iv":0.1358117293476524,"gamma":0.1490305255109519,"theta":-0.006822401264119479,"vega":0.04918704290779946,"rho":-0.035421158382504966,"breakevenPct":0.24843516716401415},{"delta":0.8,"premium":2.0310316946959897,"strike":57.26584734799483,"iv":0.12926914618369986,"gamma":0.1326098965071151,"theta":-0.004559314359637773,"vega":0.042219663648124184,"rho":-0.037659681763193044,"breakevenPct":0.20559009451985386},{"delta":0.85,"premium":2.2816785252263907,"strike":57.589262613195345,"iv":0.12302723156532988,"gamma":0.11291390685640362,"theta":-0.002198382923673998,"vega":0.03445769728331177,"rho":-0.03989659351530927,"breakevenPct":0.2026653769832226},{"delta":0.9,"premium":2.532325355756792,"strike":57.91267787839586,"iv":0.11678531694695989,"gamma":0.09321791720569209,"theta":0.00016254851228978285,"vega":0.026695730918499347,"rho":-0.0421335052674255,"breakevenPct":0.19974065944659136}]}},"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"}}