{"symbol":"QQQH","url":"https://intraalpha.com/companies/QQQH","capturedAt":"2026-10-22T21:29:11.768Z","state":"ready","quote":{"symbol":"QQQH","last_price":53.9141,"prev_close":54.9206,"regular_close":53.9141,"change":-1.0065,"change_pct":-1.8326,"regular_change":-1.0065,"regular_change_pct":-1.8326,"extended_change":0,"extended_change_pct":0,"bid":53.07,"ask":57,"bid_size":100,"ask_size":100,"volume":30439,"vwap":54.066985,"open":54.52,"high":54.52,"low":53.8154,"close":53.9141,"trade_count":765,"last_trade_at":"2026-10-22T20:00:00.52061016Z","last_quote_at":"2026-10-22T20:00:55.124651266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:09.525289641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":406300000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":-0.0007,"inception_date":"2019-12-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:11.399216+00:00"},"optionObservedAt":"2026-10-22T19:55:05.211Z","bars":[{"c":54.4088,"h":54.71,"l":54.4088,"n":16,"o":54.71,"t":"2026-10-15T13:30:00Z","v":888,"vw":54.505819},{"c":54.5389,"h":54.5389,"l":54.5389,"n":1,"o":54.5389,"t":"2026-10-15T13:35:00Z","v":200,"vw":54.5389},{"c":54.68,"h":54.68,"l":54.68,"n":8,"o":54.68,"t":"2026-10-15T13:45:00Z","v":468,"vw":54.68},{"c":54.6,"h":54.601,"l":54.6,"n":23,"o":54.6,"t":"2026-10-15T14:00:00Z","v":1826,"vw":54.600385},{"c":54.6,"h":54.6,"l":54.6,"n":4,"o":54.6,"t":"2026-10-15T14:05:00Z","v":702,"vw":54.6},{"c":54.57,"h":54.64,"l":54.57,"n":10,"o":54.6,"t":"2026-10-15T14:10:00Z","v":3020,"vw":54.604592},{"c":54.551,"h":54.551,"l":54.551,"n":3,"o":54.551,"t":"2026-10-15T14:30:00Z","v":462,"vw":54.551},{"c":54.71,"h":54.76,"l":54.71,"n":3,"o":54.76,"t":"2026-10-15T14:40:00Z","v":201,"vw":54.735},{"c":54.8399,"h":54.8399,"l":54.8399,"n":2,"o":54.8399,"t":"2026-10-15T14:45:00Z","v":226,"vw":54.8399},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-15T15:30:00Z","v":100,"vw":54.95},{"c":54.8999,"h":54.8999,"l":54.8999,"n":1,"o":54.8999,"t":"2026-10-15T15:50:00Z","v":100,"vw":54.8999},{"c":54.8899,"h":54.8899,"l":54.8899,"n":1,"o":54.8899,"t":"2026-10-15T15:55:00Z","v":200,"vw":54.8899},{"c":54.755,"h":54.755,"l":54.755,"n":10,"o":54.755,"t":"2026-10-15T16:30:00Z","v":883,"vw":54.755},{"c":54.7688,"h":54.7688,"l":54.7688,"n":2,"o":54.7688,"t":"2026-10-15T16:50:00Z","v":305,"vw":54.7688},{"c":54.8646,"h":54.8646,"l":54.8646,"n":1,"o":54.8646,"t":"2026-10-15T17:05:00Z","v":100,"vw":54.8646},{"c":54.805,"h":54.805,"l":54.805,"n":2,"o":54.805,"t":"2026-10-15T17:15:00Z","v":265,"vw":54.805},{"c":54.84,"h":54.84,"l":54.84,"n":1,"o":54.84,"t":"2026-10-15T17:35:00Z","v":200,"vw":54.84},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-15T17:40:00Z","v":836,"vw":54.92},{"c":54.9582,"h":54.9582,"l":54.9582,"n":5,"o":54.9582,"t":"2026-10-15T17:45:00Z","v":433,"vw":54.9582},{"c":54.9,"h":54.9,"l":54.9,"n":3,"o":54.9,"t":"2026-10-15T17:55:00Z","v":111,"vw":54.9},{"c":54.8335,"h":54.8335,"l":54.8335,"n":1,"o":54.8335,"t":"2026-10-15T18:05:00Z","v":100,"vw":54.8335},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-15T18:15:00Z","v":125,"vw":54.74},{"c":54.84,"h":54.84,"l":54.765,"n":3,"o":54.765,"t":"2026-10-15T18:20:00Z","v":660,"vw":54.779612},{"c":54.805,"h":54.805,"l":54.805,"n":1,"o":54.805,"t":"2026-10-15T18:50:00Z","v":200,"vw":54.805},{"c":54.915,"h":54.915,"l":54.915,"n":1,"o":54.915,"t":"2026-10-15T19:05:00Z","v":569,"vw":54.915},{"c":54.975,"h":54.975,"l":54.975,"n":10,"o":54.975,"t":"2026-10-15T19:30:00Z","v":279,"vw":54.975},{"c":55.0029,"h":55.0029,"l":55.0014,"n":5,"o":55.0014,"t":"2026-10-15T19:50:00Z","v":556,"vw":55.002108},{"c":55.02,"h":55.02,"l":55.015,"n":5,"o":55.015,"t":"2026-10-15T19:55:00Z","v":593,"vw":55.016932},{"c":55.08,"h":55.08,"l":55.08,"n":6,"o":55.08,"t":"2026-10-15T20:00:00Z","v":110,"vw":55.08},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-16T11:40:00Z","v":110,"vw":55.06},{"c":54.8,"h":54.8,"l":54.8,"n":2,"o":54.8,"t":"2026-10-16T13:30:00Z","v":1001,"vw":54.8},{"c":54.65,"h":54.7,"l":54.65,"n":8,"o":54.7,"t":"2026-10-16T13:50:00Z","v":2147,"vw":54.657801},{"c":54.8228,"h":54.8228,"l":54.8228,"n":2,"o":54.8228,"t":"2026-10-16T14:20:00Z","v":226,"vw":54.8228},{"c":54.77,"h":54.775,"l":54.77,"n":3,"o":54.775,"t":"2026-10-16T14:25:00Z","v":201,"vw":54.7725},{"c":54.615,"h":54.7,"l":54.615,"n":11,"o":54.7,"t":"2026-10-16T15:10:00Z","v":565,"vw":54.642353},{"c":54.595,"h":54.66,"l":54.595,"n":6,"o":54.66,"t":"2026-10-16T15:15:00Z","v":1037,"vw":54.643355},{"c":54.41,"h":54.41,"l":54.41,"n":5,"o":54.41,"t":"2026-10-16T15:30:00Z","v":113,"vw":54.41},{"c":54.37,"h":54.37,"l":54.37,"n":2,"o":54.37,"t":"2026-10-16T15:55:00Z","v":225,"vw":54.37},{"c":54.3999,"h":54.3999,"l":54.3999,"n":1,"o":54.3999,"t":"2026-10-16T16:05:00Z","v":200,"vw":54.3999},{"c":54.44,"h":54.44,"l":54.44,"n":3,"o":54.44,"t":"2026-10-16T16:15:00Z","v":147,"vw":54.44},{"c":54.48,"h":54.48,"l":54.48,"n":2,"o":54.48,"t":"2026-10-16T16:25:00Z","v":566,"vw":54.48},{"c":54.3088,"h":54.3088,"l":54.3088,"n":2,"o":54.3088,"t":"2026-10-16T16:55:00Z","v":476,"vw":54.3088},{"c":54.3586,"h":54.359,"l":54.3586,"n":3,"o":54.3586,"t":"2026-10-16T17:05:00Z","v":4612,"vw":54.358679},{"c":54.29,"h":54.29,"l":54.29,"n":3,"o":54.29,"t":"2026-10-16T17:10:00Z","v":408,"vw":54.29},{"c":54.185,"h":54.185,"l":54.18,"n":4,"o":54.18,"t":"2026-10-16T17:15:00Z","v":1809,"vw":54.183109},{"c":54.16,"h":54.165,"l":54.16,"n":6,"o":54.165,"t":"2026-10-16T17:25:00Z","v":1005,"vw":54.160647},{"c":54.26,"h":54.26,"l":54.26,"n":3,"o":54.26,"t":"2026-10-16T17:30:00Z","v":236,"vw":54.26},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-10-16T17:40:00Z","v":101,"vw":54.35},{"c":54.2,"h":54.2,"l":54.2,"n":5,"o":54.2,"t":"2026-10-16T18:10:00Z","v":247,"vw":54.2},{"c":54.13,"h":54.175,"l":54.12,"n":22,"o":54.12,"t":"2026-10-16T18:15:00Z","v":1033,"vw":54.157506},{"c":54.1999,"h":54.1999,"l":54.1999,"n":2,"o":54.1999,"t":"2026-10-16T18:30:00Z","v":129,"vw":54.1999},{"c":54.02,"h":54.02,"l":54.02,"n":2,"o":54.02,"t":"2026-10-16T19:00:00Z","v":1000,"vw":54.02},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-16T19:10:00Z","v":100,"vw":54.08},{"c":54.1401,"h":54.1401,"l":54.1401,"n":18,"o":54.1401,"t":"2026-10-16T19:50:00Z","v":570,"vw":54.1401},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-16T20:25:00Z","v":100,"vw":54.27},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-19T12:35:00Z","v":139,"vw":54.3},{"c":54.6,"h":54.69,"l":54.354,"n":35,"o":54.69,"t":"2026-10-19T13:30:00Z","v":5674,"vw":54.50566},{"c":54.56,"h":54.56,"l":54.56,"n":11,"o":54.56,"t":"2026-10-19T13:35:00Z","v":545,"vw":54.56},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-10-19T13:40:00Z","v":500,"vw":54.52},{"c":54.44,"h":54.44,"l":54.44,"n":7,"o":54.44,"t":"2026-10-19T13:45:00Z","v":291,"vw":54.44},{"c":54.51,"h":54.6,"l":54.51,"n":3,"o":54.6,"t":"2026-10-19T13:50:00Z","v":1686,"vw":54.544307},{"c":54.52,"h":54.52,"l":54.52,"n":2,"o":54.52,"t":"2026-10-19T14:05:00Z","v":101,"vw":54.52},{"c":54.73,"h":54.73,"l":54.68,"n":5,"o":54.68,"t":"2026-10-19T14:20:00Z","v":1080,"vw":54.708755},{"c":54.725,"h":54.725,"l":54.725,"n":1,"o":54.725,"t":"2026-10-19T14:25:00Z","v":1000,"vw":54.725},{"c":54.63,"h":54.63,"l":54.63,"n":6,"o":54.63,"t":"2026-10-19T14:50:00Z","v":300,"vw":54.63},{"c":54.725,"h":54.725,"l":54.725,"n":1,"o":54.725,"t":"2026-10-19T15:05:00Z","v":100,"vw":54.725},{"c":54.6944,"h":54.6944,"l":54.67,"n":2,"o":54.67,"t":"2026-10-19T15:15:00Z","v":655,"vw":54.681176},{"c":54.77,"h":54.77,"l":54.73,"n":3,"o":54.73,"t":"2026-10-19T15:20:00Z","v":325,"vw":54.74444},{"c":54.82,"h":54.82,"l":54.82,"n":2,"o":54.82,"t":"2026-10-19T15:25:00Z","v":1173,"vw":54.82},{"c":54.865,"h":54.865,"l":54.84,"n":2,"o":54.84,"t":"2026-10-19T15:30:00Z","v":315,"vw":54.849048},{"c":54.82,"h":54.82,"l":54.82,"n":1,"o":54.82,"t":"2026-10-19T16:00:00Z","v":100,"vw":54.82},{"c":54.77,"h":54.79,"l":54.75,"n":5,"o":54.79,"t":"2026-10-19T16:40:00Z","v":844,"vw":54.768331},{"c":54.6,"h":54.6803,"l":54.6,"n":2,"o":54.6803,"t":"2026-10-19T17:20:00Z","v":1100,"vw":54.6073},{"c":54.5531,"h":54.5531,"l":54.5531,"n":3,"o":54.5531,"t":"2026-10-19T17:45:00Z","v":462,"vw":54.5531},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-19T18:00:00Z","v":600,"vw":54.6},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-10-19T18:05:00Z","v":350,"vw":54.61},{"c":54.5201,"h":54.68,"l":54.5201,"n":3,"o":54.63,"t":"2026-10-19T18:25:00Z","v":1600,"vw":54.641263},{"c":54.52,"h":54.52,"l":54.52,"n":3,"o":54.52,"t":"2026-10-19T18:30:00Z","v":2118,"vw":54.52},{"c":54.59,"h":54.59,"l":54.59,"n":2,"o":54.59,"t":"2026-10-19T18:35:00Z","v":458,"vw":54.59},{"c":54.52,"h":54.52,"l":54.52,"n":5,"o":54.52,"t":"2026-10-19T19:10:00Z","v":132,"vw":54.52},{"c":54.62,"h":54.62,"l":54.62,"n":2,"o":54.62,"t":"2026-10-19T19:40:00Z","v":359401,"vw":54.62},{"c":54.59,"h":54.72,"l":54.59,"n":7,"o":54.655,"t":"2026-10-19T19:45:00Z","v":2983,"vw":54.707493},{"c":54.62,"h":54.62,"l":54.62,"n":1,"o":54.62,"t":"2026-10-19T19:50:00Z","v":100,"vw":54.62},{"c":54.35,"h":54.35,"l":54.35,"n":13,"o":54.35,"t":"2026-10-20T13:30:00Z","v":1522,"vw":54.35},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-20T14:10:00Z","v":1000,"vw":54.5},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-20T14:35:00Z","v":100,"vw":54.67},{"c":54.74,"h":54.74,"l":54.74,"n":3,"o":54.74,"t":"2026-10-20T14:50:00Z","v":118,"vw":54.74},{"c":54.7271,"h":54.7271,"l":54.7271,"n":1,"o":54.7271,"t":"2026-10-20T15:00:00Z","v":225,"vw":54.7271},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-20T15:05:00Z","v":104,"vw":54.72},{"c":54.6485,"h":54.6485,"l":54.6485,"n":1,"o":54.6485,"t":"2026-10-20T15:10:00Z","v":314,"vw":54.6485},{"c":54.6412,"h":54.6412,"l":54.6412,"n":1,"o":54.6412,"t":"2026-10-20T15:20:00Z","v":425,"vw":54.6412},{"c":54.565,"h":54.595,"l":54.565,"n":2,"o":54.595,"t":"2026-10-20T15:25:00Z","v":341,"vw":54.579164},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-20T15:30:00Z","v":154,"vw":54.5},{"c":54.56,"h":54.56,"l":54.56,"n":4,"o":54.56,"t":"2026-10-20T15:40:00Z","v":291,"vw":54.56},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-20T15:50:00Z","v":149,"vw":54.57},{"c":54.62,"h":54.62,"l":54.6,"n":2,"o":54.6,"t":"2026-10-20T16:20:00Z","v":350,"vw":54.614286},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-20T16:25:00Z","v":195,"vw":54.6},{"c":54.575,"h":54.575,"l":54.575,"n":1,"o":54.575,"t":"2026-10-20T16:30:00Z","v":175,"vw":54.575},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-20T16:40:00Z","v":103,"vw":54.6},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-10-20T16:45:00Z","v":350,"vw":54.65},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-20T17:55:00Z","v":3097,"vw":54.6},{"c":54.595,"h":54.595,"l":54.595,"n":2,"o":54.595,"t":"2026-10-20T18:00:00Z","v":147,"vw":54.595},{"c":54.595,"h":54.595,"l":54.595,"n":2,"o":54.595,"t":"2026-10-20T18:05:00Z","v":941,"vw":54.595},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-20T18:15:00Z","v":2145,"vw":54.6},{"c":54.6799,"h":54.6799,"l":54.6799,"n":1,"o":54.6799,"t":"2026-10-20T19:05:00Z","v":100,"vw":54.6799},{"c":54.6,"h":54.6,"l":54.6,"n":21,"o":54.6,"t":"2026-10-20T19:10:00Z","v":722,"vw":54.6},{"c":54.5855,"h":54.5855,"l":54.5855,"n":1,"o":54.5855,"t":"2026-10-20T19:25:00Z","v":100,"vw":54.5855},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-20T19:40:00Z","v":101,"vw":54.6},{"c":54.7399,"h":54.7399,"l":54.7,"n":5,"o":54.7,"t":"2026-10-21T13:50:00Z","v":675,"vw":54.730954},{"c":54.664,"h":54.664,"l":54.664,"n":2,"o":54.664,"t":"2026-10-21T13:55:00Z","v":209,"vw":54.664},{"c":54.7,"h":54.7,"l":54.58,"n":11,"o":54.58,"t":"2026-10-21T14:00:00Z","v":335,"vw":54.629383},{"c":54.615,"h":54.615,"l":54.5301,"n":3,"o":54.5301,"t":"2026-10-21T14:05:00Z","v":1335,"vw":54.601914},{"c":54.6,"h":54.6,"l":54.6,"n":4,"o":54.6,"t":"2026-10-21T14:10:00Z","v":388,"vw":54.6},{"c":54.56,"h":54.6,"l":54.49,"n":5,"o":54.6,"t":"2026-10-21T14:20:00Z","v":489,"vw":54.557241},{"c":54.78,"h":54.8039,"l":54.78,"n":10,"o":54.8039,"t":"2026-10-21T14:50:00Z","v":940,"vw":54.793795},{"c":54.79,"h":54.79,"l":54.79,"n":19,"o":54.79,"t":"2026-10-21T14:55:00Z","v":861,"vw":54.79},{"c":54.85,"h":54.86,"l":54.85,"n":3,"o":54.86,"t":"2026-10-21T15:05:00Z","v":227,"vw":54.854469},{"c":54.775,"h":54.775,"l":54.775,"n":3,"o":54.775,"t":"2026-10-21T15:10:00Z","v":548,"vw":54.775},{"c":54.795,"h":54.795,"l":54.795,"n":1,"o":54.795,"t":"2026-10-21T15:15:00Z","v":150,"vw":54.795},{"c":54.83,"h":54.83,"l":54.83,"n":4,"o":54.83,"t":"2026-10-21T15:25:00Z","v":286,"vw":54.83},{"c":54.78,"h":54.79,"l":54.78,"n":4,"o":54.79,"t":"2026-10-21T15:30:00Z","v":737,"vw":54.78137},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-21T15:35:00Z","v":165,"vw":54.83},{"c":54.83,"h":54.855,"l":54.83,"n":7,"o":54.855,"t":"2026-10-21T16:05:00Z","v":1287,"vw":54.852727},{"c":54.82,"h":54.83,"l":54.82,"n":4,"o":54.83,"t":"2026-10-21T16:10:00Z","v":631,"vw":54.8264},{"c":54.839,"h":54.839,"l":54.809,"n":5,"o":54.82,"t":"2026-10-21T16:20:00Z","v":2525,"vw":54.834091},{"c":54.805,"h":54.83,"l":54.805,"n":12,"o":54.825,"t":"2026-10-21T16:25:00Z","v":3403,"vw":54.82299},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T17:10:00Z","v":700,"vw":54.89},{"c":54.93,"h":54.97,"l":54.93,"n":5,"o":54.97,"t":"2026-10-21T17:15:00Z","v":429,"vw":54.945684},{"c":54.98,"h":54.98,"l":54.98,"n":3,"o":54.98,"t":"2026-10-21T17:20:00Z","v":174,"vw":54.98},{"c":54.96,"h":54.96,"l":54.96,"n":3,"o":54.96,"t":"2026-10-21T17:30:00Z","v":132,"vw":54.96},{"c":54.96,"h":54.96,"l":54.96,"n":4,"o":54.96,"t":"2026-10-21T17:45:00Z","v":302,"vw":54.96},{"c":54.92,"h":54.92,"l":54.92,"n":4,"o":54.92,"t":"2026-10-21T18:00:00Z","v":175,"vw":54.92},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-21T18:15:00Z","v":2500,"vw":55},{"c":54.955,"h":54.955,"l":54.955,"n":2,"o":54.955,"t":"2026-10-21T18:20:00Z","v":2501,"vw":54.955},{"c":54.955,"h":54.955,"l":54.955,"n":1,"o":54.955,"t":"2026-10-21T18:25:00Z","v":651,"vw":54.955},{"c":54.999,"h":54.999,"l":54.999,"n":1,"o":54.999,"t":"2026-10-21T18:35:00Z","v":500,"vw":54.999},{"c":54.92,"h":54.92,"l":54.91,"n":3,"o":54.91,"t":"2026-10-21T18:50:00Z","v":300,"vw":54.913333},{"c":54.76,"h":54.78,"l":54.75,"n":3,"o":54.78,"t":"2026-10-21T19:00:00Z","v":459,"vw":54.769107},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-21T19:15:00Z","v":270,"vw":54.93},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-21T19:35:00Z","v":277,"vw":54.92},{"c":54.82,"h":54.99,"l":54.82,"n":12,"o":54.99,"t":"2026-10-21T19:55:00Z","v":2098,"vw":54.875501},{"c":54.52,"h":54.52,"l":54.52,"n":15,"o":54.52,"t":"2026-10-22T13:30:00Z","v":1110,"vw":54.52},{"c":54.325,"h":54.325,"l":54.325,"n":2,"o":54.325,"t":"2026-10-22T13:35:00Z","v":101,"vw":54.325},{"c":54.285,"h":54.285,"l":54.285,"n":2,"o":54.285,"t":"2026-10-22T13:40:00Z","v":426,"vw":54.285},{"c":54.27,"h":54.27,"l":54.27,"n":2,"o":54.27,"t":"2026-10-22T13:45:00Z","v":151,"vw":54.27},{"c":54.305,"h":54.33,"l":54.305,"n":4,"o":54.33,"t":"2026-10-22T13:50:00Z","v":1082,"vw":54.321204},{"c":54.3304,"h":54.3304,"l":54.3304,"n":5,"o":54.3304,"t":"2026-10-22T14:05:00Z","v":477,"vw":54.3304},{"c":54.2991,"h":54.2991,"l":54.2991,"n":1,"o":54.2991,"t":"2026-10-22T14:10:00Z","v":145,"vw":54.2991},{"c":54.21,"h":54.21,"l":54.21,"n":8,"o":54.21,"t":"2026-10-22T14:15:00Z","v":318,"vw":54.21},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-10-22T14:20:00Z","v":100,"vw":54.16},{"c":54.095,"h":54.095,"l":54.095,"n":2,"o":54.095,"t":"2026-10-22T14:35:00Z","v":278,"vw":54.095},{"c":54.13,"h":54.1618,"l":54.13,"n":38,"o":54.1385,"t":"2026-10-22T14:40:00Z","v":2573,"vw":54.145057},{"c":54.07,"h":54.1502,"l":54.07,"n":12,"o":54.12,"t":"2026-10-22T14:45:00Z","v":433,"vw":54.110938},{"c":54.09,"h":54.124,"l":54.065,"n":21,"o":54.124,"t":"2026-10-22T14:50:00Z","v":2065,"vw":54.097666},{"c":54.096,"h":54.096,"l":54.096,"n":1,"o":54.096,"t":"2026-10-22T14:55:00Z","v":1500,"vw":54.096},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-22T15:00:00Z","v":161,"vw":54.11},{"c":54.07,"h":54.07,"l":54.07,"n":5,"o":54.07,"t":"2026-10-22T15:05:00Z","v":338,"vw":54.07},{"c":54,"h":54,"l":54,"n":15,"o":54,"t":"2026-10-22T15:10:00Z","v":669,"vw":54},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-22T15:15:00Z","v":183,"vw":54.1},{"c":54.075,"h":54.075,"l":54.075,"n":5,"o":54.075,"t":"2026-10-22T15:40:00Z","v":282,"vw":54.075},{"c":54.18,"h":54.18,"l":54.18,"n":5,"o":54.18,"t":"2026-10-22T15:50:00Z","v":256,"vw":54.18},{"c":54.135,"h":54.135,"l":54.135,"n":3,"o":54.135,"t":"2026-10-22T15:55:00Z","v":102,"vw":54.135},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-22T16:15:00Z","v":460,"vw":54.17},{"c":54.15,"h":54.17,"l":54.15,"n":6,"o":54.15,"t":"2026-10-22T16:30:00Z","v":923,"vw":54.154444},{"c":53.9995,"h":54.06,"l":53.9995,"n":38,"o":54,"t":"2026-10-22T16:45:00Z","v":2047,"vw":54.021683},{"c":53.95,"h":53.95,"l":53.95,"n":1,"o":53.95,"t":"2026-10-22T16:50:00Z","v":100,"vw":53.95},{"c":53.95,"h":53.95,"l":53.92,"n":7,"o":53.92,"t":"2026-10-22T16:55:00Z","v":820,"vw":53.924286},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-10-22T17:25:00Z","v":101,"vw":54.01},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-22T17:30:00Z","v":219,"vw":54.02},{"c":53.965,"h":53.965,"l":53.965,"n":2,"o":53.965,"t":"2026-10-22T18:00:00Z","v":132,"vw":53.965},{"c":53.94,"h":53.94,"l":53.94,"n":2,"o":53.94,"t":"2026-10-22T18:10:00Z","v":519,"vw":53.94},{"c":54.03,"h":54.03,"l":54.03,"n":2,"o":54.03,"t":"2026-10-22T18:15:00Z","v":520,"vw":54.03},{"c":54.07,"h":54.07,"l":53.98,"n":4,"o":53.98,"t":"2026-10-22T18:20:00Z","v":650,"vw":54.009173},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-22T18:35:00Z","v":108,"vw":53.9},{"c":53.93,"h":53.93,"l":53.93,"n":6,"o":53.93,"t":"2026-10-22T18:40:00Z","v":782,"vw":53.93},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-22T18:45:00Z","v":262,"vw":53.89},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-10-22T19:00:00Z","v":461,"vw":53.88},{"c":53.925,"h":53.925,"l":53.875,"n":11,"o":53.875,"t":"2026-10-22T19:10:00Z","v":929,"vw":53.894993},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-22T19:15:00Z","v":166,"vw":53.9},{"c":54.04,"h":54.04,"l":54.04,"n":1,"o":54.04,"t":"2026-10-22T19:25:00Z","v":276,"vw":54.04},{"c":54,"h":54.01,"l":53.94,"n":7,"o":53.94,"t":"2026-10-22T19:30:00Z","v":1050,"vw":53.99633},{"c":53.865,"h":53.865,"l":53.8154,"n":3,"o":53.8154,"t":"2026-10-22T19:35:00Z","v":2163,"vw":53.844306},{"c":53.8457,"h":53.8457,"l":53.8457,"n":1,"o":53.8457,"t":"2026-10-22T19:40:00Z","v":244,"vw":53.8457},{"c":54.02,"h":54.02,"l":54.02,"n":8,"o":54.02,"t":"2026-10-22T19:50:00Z","v":411,"vw":54.02},{"c":53.8808,"h":53.97,"l":53.8808,"n":6,"o":53.97,"t":"2026-10-22T19:55:00Z","v":344,"vw":53.907822}],"history":[{"c":25.7,"h":25.75,"l":25.6201,"n":650,"o":25.65,"t":"2024-10-21T04:00:00Z","v":32474,"vw":25.670797},{"c":25.7,"h":25.75,"l":25.6,"n":471,"o":25.61,"t":"2024-10-22T04:00:00Z","v":16411,"vw":25.691124},{"c":25.27,"h":25.62,"l":25.22,"n":572,"o":25.46,"t":"2024-10-23T04:00:00Z","v":23279,"vw":25.295298},{"c":25.42,"h":25.47,"l":25.33,"n":620,"o":25.36,"t":"2024-10-24T04:00:00Z","v":89898,"vw":25.405775},{"c":25.59,"h":25.7,"l":25.5,"n":639,"o":25.61,"t":"2024-10-25T04:00:00Z","v":39243,"vw":25.639821},{"c":25.54,"h":25.6281,"l":25.53,"n":581,"o":25.59,"t":"2024-10-28T04:00:00Z","v":31615,"vw":25.586106},{"c":25.75,"h":25.76,"l":25.48,"n":608,"o":25.55,"t":"2024-10-29T04:00:00Z","v":31311,"vw":25.653161},{"c":25.55,"h":25.7383,"l":25.55,"n":551,"o":25.65,"t":"2024-10-30T04:00:00Z","v":28392,"vw":25.667194},{"c":25.14,"h":25.4,"l":25.14,"n":612,"o":25.4,"t":"2024-10-31T04:00:00Z","v":22894,"vw":25.220343},{"c":25.31,"h":25.43,"l":25.19,"n":602,"o":25.19,"t":"2024-11-01T04:00:00Z","v":15785,"vw":25.324728},{"c":25.2766,"h":25.36,"l":25.16,"n":630,"o":25.27,"t":"2024-11-04T05:00:00Z","v":23548,"vw":25.274198},{"c":25.47,"h":25.5114,"l":25.28,"n":409,"o":25.28,"t":"2024-11-05T05:00:00Z","v":17191,"vw":25.432148},{"c":26.1,"h":26.1,"l":25.69,"n":796,"o":25.73,"t":"2024-11-06T05:00:00Z","v":90185,"vw":25.993997},{"c":26.23,"h":26.25,"l":26.1,"n":710,"o":26.1,"t":"2024-11-07T05:00:00Z","v":46000,"vw":26.213333},{"c":26.25,"h":26.3399,"l":26.13,"n":1016,"o":26.15,"t":"2024-11-08T05:00:00Z","v":67761,"vw":26.262111},{"c":26.26,"h":26.41,"l":26.26,"n":410,"o":26.38,"t":"2024-11-11T05:00:00Z","v":24939,"vw":26.298782},{"c":26.25,"h":26.35,"l":26.25,"n":232,"o":26.35,"t":"2024-11-12T05:00:00Z","v":32355,"vw":26.296885},{"c":26.2535,"h":26.3599,"l":26.16,"n":541,"o":26.21,"t":"2024-11-13T05:00:00Z","v":63247,"vw":26.25983},{"c":26.164,"h":26.289,"l":26.13,"n":336,"o":26.24,"t":"2024-11-14T05:00:00Z","v":29211,"vw":26.212832},{"c":25.78,"h":26.09,"l":25.66,"n":464,"o":26.09,"t":"2024-11-15T05:00:00Z","v":92563,"vw":25.84747},{"c":25.84,"h":25.99,"l":25.7401,"n":504,"o":25.76,"t":"2024-11-18T05:00:00Z","v":52547,"vw":25.862435},{"c":26.04,"h":26.04,"l":25.72,"n":397,"o":25.72,"t":"2024-11-19T05:00:00Z","v":31291,"vw":25.903969},{"c":25.79,"h":25.79,"l":25.57,"n":396,"o":25.78,"t":"2024-11-20T05:00:00Z","v":28914,"vw":25.685711},{"c":25.91,"h":25.93,"l":25.6525,"n":409,"o":25.85,"t":"2024-11-21T05:00:00Z","v":45437,"vw":25.799376},{"c":25.94,"h":25.94,"l":25.785,"n":556,"o":25.81,"t":"2024-11-22T05:00:00Z","v":44267,"vw":25.873451},{"c":25.98,"h":26.13,"l":25.8479,"n":500,"o":26,"t":"2024-11-25T05:00:00Z","v":51770,"vw":25.961477},{"c":26.06,"h":26.06,"l":25.95,"n":378,"o":25.95,"t":"2024-11-26T05:00:00Z","v":20003,"vw":25.994011},{"c":25.89,"h":26,"l":25.7808,"n":478,"o":25.98,"t":"2024-11-27T05:00:00Z","v":61525,"vw":25.91825},{"c":26.01,"h":26.05,"l":25.74,"n":295,"o":25.86,"t":"2024-11-29T05:00:00Z","v":14347,"vw":25.959956},{"c":26.25,"h":26.25,"l":26,"n":506,"o":26,"t":"2024-12-02T05:00:00Z","v":69771,"vw":26.171316},{"c":26.31,"h":26.31,"l":26.1503,"n":622,"o":26.25,"t":"2024-12-03T05:00:00Z","v":70662,"vw":26.260284},{"c":26.45,"h":26.45,"l":26.3072,"n":358,"o":26.31,"t":"2024-12-04T05:00:00Z","v":13171,"vw":26.36798},{"c":26.45,"h":26.46,"l":26.34,"n":371,"o":26.46,"t":"2024-12-05T05:00:00Z","v":30271,"vw":26.409608},{"c":26.5,"h":26.5,"l":26.4284,"n":409,"o":26.49,"t":"2024-12-06T05:00:00Z","v":39998,"vw":26.469249},{"c":26.46,"h":26.5,"l":26.4001,"n":360,"o":26.49,"t":"2024-12-09T05:00:00Z","v":35640,"vw":26.437205},{"c":26.33,"h":26.49,"l":26.33,"n":325,"o":26.4,"t":"2024-12-10T05:00:00Z","v":33202,"vw":26.422921},{"c":26.5711,"h":26.6299,"l":26.5,"n":336,"o":26.5,"t":"2024-12-11T05:00:00Z","v":17819,"vw":26.565086},{"c":26.53,"h":26.5992,"l":26.48,"n":385,"o":26.48,"t":"2024-12-12T05:00:00Z","v":20749,"vw":26.543655},{"c":26.6795,"h":26.69,"l":26.5501,"n":275,"o":26.56,"t":"2024-12-13T05:00:00Z","v":34668,"vw":26.62024},{"c":26.8,"h":26.8,"l":26.5801,"n":443,"o":26.68,"t":"2024-12-16T05:00:00Z","v":74927,"vw":26.680978},{"c":26.8,"h":26.8,"l":26.66,"n":355,"o":26.72,"t":"2024-12-17T05:00:00Z","v":31579,"vw":26.729935},{"c":26.3,"h":26.7923,"l":26.25,"n":361,"o":26.73,"t":"2024-12-18T05:00:00Z","v":31218,"vw":26.565431},{"c":26.2,"h":26.45,"l":26.16,"n":391,"o":26.45,"t":"2024-12-19T05:00:00Z","v":41546,"vw":26.2586},{"c":26.4,"h":26.47,"l":26.115,"n":303,"o":26.41,"t":"2024-12-20T05:00:00Z","v":28663,"vw":26.356725},{"c":26.5,"h":26.5,"l":26.28,"n":306,"o":26.34,"t":"2024-12-23T05:00:00Z","v":19933,"vw":26.406609},{"c":26.59,"h":26.66,"l":26.4623,"n":184,"o":26.66,"t":"2024-12-24T05:00:00Z","v":9123,"vw":26.501965},{"c":26.59,"h":26.68,"l":26.5,"n":415,"o":26.68,"t":"2024-12-26T05:00:00Z","v":43551,"vw":26.591413},{"c":26.33,"h":26.415,"l":26.224,"n":378,"o":26.39,"t":"2024-12-27T05:00:00Z","v":26105,"vw":26.328715},{"c":26.16,"h":26.2965,"l":26.05,"n":478,"o":26.28,"t":"2024-12-30T05:00:00Z","v":29674,"vw":26.179841},{"c":26.06,"h":26.2682,"l":26.0258,"n":315,"o":26.1,"t":"2024-12-31T05:00:00Z","v":27582,"vw":26.142007},{"c":26.09,"h":26.195,"l":25.915,"n":603,"o":26.06,"t":"2025-01-02T05:00:00Z","v":80663,"vw":26.077904},{"c":26.3,"h":26.3799,"l":26.1001,"n":552,"o":26.2,"t":"2025-01-03T05:00:00Z","v":76737,"vw":26.300551},{"c":26.39,"h":26.5574,"l":26.328,"n":487,"o":26.33,"t":"2025-01-06T05:00:00Z","v":62516,"vw":26.406098},{"c":26.19,"h":26.486,"l":26.19,"n":389,"o":26.44,"t":"2025-01-07T05:00:00Z","v":33117,"vw":26.27336},{"c":26.16,"h":26.29,"l":26.1,"n":366,"o":26.29,"t":"2025-01-08T05:00:00Z","v":38597,"vw":26.163819},{"c":26.02,"h":26.15,"l":25.8643,"n":580,"o":26.15,"t":"2025-01-10T05:00:00Z","v":60982,"vw":25.99413},{"c":25.92,"h":25.95,"l":25.5,"n":524,"o":25.82,"t":"2025-01-13T05:00:00Z","v":38874,"vw":25.842832},{"c":25.94,"h":26.0899,"l":25.85,"n":370,"o":26.07,"t":"2025-01-14T05:00:00Z","v":33356,"vw":25.94855},{"c":26.24,"h":26.3228,"l":26.142,"n":456,"o":26.23,"t":"2025-01-15T05:00:00Z","v":43634,"vw":26.230285},{"c":26.235,"h":26.45,"l":26.229,"n":333,"o":26.45,"t":"2025-01-16T05:00:00Z","v":14958,"vw":26.311287},{"c":26.53,"h":26.55,"l":26.3916,"n":457,"o":26.55,"t":"2025-01-17T05:00:00Z","v":28106,"vw":26.493066},{"c":26.57,"h":26.7,"l":26.48,"n":545,"o":26.7,"t":"2025-01-21T05:00:00Z","v":31770,"vw":26.549766},{"c":26.53,"h":26.8,"l":26.5,"n":391,"o":26.8,"t":"2025-01-22T05:00:00Z","v":33676,"vw":26.577621},{"c":26.6,"h":26.61,"l":26.5,"n":410,"o":26.61,"t":"2025-01-23T05:00:00Z","v":20355,"vw":26.559795},{"c":26.54,"h":26.64,"l":26.45,"n":434,"o":26.61,"t":"2025-01-24T05:00:00Z","v":39485,"vw":26.584649},{"c":26.02,"h":26.22,"l":25.71,"n":736,"o":25.73,"t":"2025-01-27T05:00:00Z","v":42562,"vw":25.992039},{"c":26.26,"h":26.3691,"l":26.05,"n":323,"o":26.2,"t":"2025-01-28T05:00:00Z","v":76417,"vw":26.247491},{"c":26.21,"h":26.3199,"l":26.136,"n":317,"o":26.2,"t":"2025-01-29T05:00:00Z","v":30212,"vw":26.222417},{"c":26.39,"h":26.4032,"l":26.2,"n":324,"o":26.4,"t":"2025-01-30T05:00:00Z","v":25630,"vw":26.274478},{"c":26.34,"h":26.579,"l":26.2711,"n":407,"o":26.5,"t":"2025-01-31T05:00:00Z","v":42526,"vw":26.483295},{"c":26.29,"h":26.3188,"l":25.97,"n":607,"o":25.97,"t":"2025-02-03T05:00:00Z","v":44628,"vw":26.111361},{"c":26.46,"h":26.46,"l":26.26,"n":420,"o":26.26,"t":"2025-02-04T05:00:00Z","v":71207,"vw":26.405223},{"c":26.43,"h":26.455,"l":26.33,"n":318,"o":26.33,"t":"2025-02-05T05:00:00Z","v":42960,"vw":26.429644},{"c":26.52,"h":26.57,"l":26.43,"n":318,"o":26.43,"t":"2025-02-06T05:00:00Z","v":33012,"vw":26.540797},{"c":26.37,"h":26.575,"l":26.37,"n":318,"o":26.51,"t":"2025-02-07T05:00:00Z","v":14998,"vw":26.46407},{"c":26.53,"h":26.64,"l":26.35,"n":568,"o":26.35,"t":"2025-02-10T05:00:00Z","v":66872,"vw":26.504427},{"c":26.55,"h":26.63,"l":26.32,"n":275,"o":26.32,"t":"2025-02-11T05:00:00Z","v":14138,"vw":26.533422},{"c":26.51,"h":26.56,"l":26.27,"n":425,"o":26.27,"t":"2025-02-12T05:00:00Z","v":30545,"vw":26.42887},{"c":26.7,"h":26.72,"l":26.5734,"n":387,"o":26.72,"t":"2025-02-13T05:00:00Z","v":23301,"vw":26.684049},{"c":26.81,"h":26.84,"l":26.7101,"n":378,"o":26.74,"t":"2025-02-14T05:00:00Z","v":38251,"vw":26.767717},{"c":26.81,"h":26.86,"l":26.7507,"n":547,"o":26.8,"t":"2025-02-18T05:00:00Z","v":50428,"vw":26.804966},{"c":26.86,"h":26.9,"l":26.74,"n":511,"o":26.89,"t":"2025-02-19T05:00:00Z","v":52098,"vw":26.829588},{"c":26.78,"h":26.83,"l":26.62,"n":382,"o":26.82,"t":"2025-02-20T05:00:00Z","v":17343,"vw":26.773828},{"c":53.0597,"h":53.79,"l":52.91,"n":537,"o":53.6482,"t":"2025-02-21T05:00:00Z","v":59898,"vw":53.347403},{"c":52.79,"h":53,"l":52.45,"n":596,"o":52.45,"t":"2025-02-24T05:00:00Z","v":39968,"vw":52.779024},{"c":52.15,"h":52.4983,"l":51.951,"n":498,"o":52.39,"t":"2025-02-25T05:00:00Z","v":36945,"vw":52.240498},{"c":51.88,"h":52.2451,"l":51.65,"n":380,"o":51.65,"t":"2025-02-26T05:00:00Z","v":19170,"vw":52.032481},{"c":50.95,"h":52.1769,"l":50.95,"n":515,"o":51.77,"t":"2025-02-27T05:00:00Z","v":33916,"vw":51.649872},{"c":51.42,"h":51.445,"l":50.21,"n":447,"o":50.21,"t":"2025-02-28T05:00:00Z","v":26708,"vw":51.01995},{"c":50.81,"h":51.69,"l":50.6558,"n":795,"o":51.52,"t":"2025-03-03T05:00:00Z","v":56908,"vw":51.334891},{"c":50.73,"h":51.1593,"l":50.22,"n":701,"o":50.35,"t":"2025-03-04T05:00:00Z","v":40053,"vw":50.651323},{"c":51.15,"h":51.27,"l":50.5248,"n":325,"o":50.64,"t":"2025-03-05T05:00:00Z","v":15690,"vw":50.951803},{"c":50.39,"h":50.89,"l":50.14,"n":379,"o":50.86,"t":"2025-03-06T05:00:00Z","v":17351,"vw":50.53046},{"c":50.55,"h":50.65,"l":49.75,"n":389,"o":50.32,"t":"2025-03-07T05:00:00Z","v":27969,"vw":50.354062},{"c":49.38,"h":50.3,"l":49.01,"n":692,"o":50.3,"t":"2025-03-10T04:00:00Z","v":32466,"vw":49.470157},{"c":49.3,"h":49.72,"l":48.88,"n":471,"o":49.3,"t":"2025-03-11T04:00:00Z","v":23692,"vw":49.190469},{"c":49.59,"h":50,"l":49.5137,"n":329,"o":49.86,"t":"2025-03-12T04:00:00Z","v":29230,"vw":49.707314},{"c":49.1,"h":49.6,"l":48.8001,"n":324,"o":49.6,"t":"2025-03-13T04:00:00Z","v":11352,"vw":49.117416},{"c":49.78,"h":49.8299,"l":49.28,"n":307,"o":49.28,"t":"2025-03-14T04:00:00Z","v":17766,"vw":49.638123},{"c":49.91,"h":50.1535,"l":49.67,"n":428,"o":49.67,"t":"2025-03-17T04:00:00Z","v":16955,"vw":49.892337},{"c":49.45,"h":49.72,"l":49.24,"n":338,"o":49.72,"t":"2025-03-18T04:00:00Z","v":35700,"vw":49.494253},{"c":49.98,"h":50.1937,"l":49.45,"n":313,"o":49.45,"t":"2025-03-19T04:00:00Z","v":28354,"vw":49.944218},{"c":49.84,"h":50.11,"l":49.52,"n":254,"o":49.67,"t":"2025-03-20T04:00:00Z","v":8075,"vw":49.881455},{"c":50.03,"h":50.03,"l":49.45,"n":268,"o":49.45,"t":"2025-03-21T04:00:00Z","v":17355,"vw":49.73713},{"c":50.6,"h":50.71,"l":50.19,"n":334,"o":50.19,"t":"2025-03-24T04:00:00Z","v":25238,"vw":50.550429},{"c":50.79,"h":50.8689,"l":50.59,"n":254,"o":50.59,"t":"2025-03-25T04:00:00Z","v":19411,"vw":50.812093},{"c":49.9,"h":50.5,"l":49.79,"n":291,"o":50.5,"t":"2025-03-26T04:00:00Z","v":7648,"vw":50.069392},{"c":49.69,"h":50.01,"l":49.66,"n":343,"o":49.6645,"t":"2025-03-27T04:00:00Z","v":15335,"vw":49.712266},{"c":48.86,"h":49.6,"l":48.7,"n":406,"o":49.59,"t":"2025-03-28T04:00:00Z","v":28796,"vw":49.209274},{"c":48.82,"h":48.82,"l":47.78,"n":437,"o":48.17,"t":"2025-03-31T04:00:00Z","v":63641,"vw":48.204642},{"c":49,"h":49.0155,"l":48.61,"n":397,"o":48.75,"t":"2025-04-01T04:00:00Z","v":9787,"vw":48.842835},{"c":49.26,"h":49.335,"l":48.5,"n":254,"o":48.99,"t":"2025-04-02T04:00:00Z","v":12435,"vw":48.990731},{"c":47.61,"h":48.3876,"l":47.5144,"n":572,"o":47.63,"t":"2025-04-03T04:00:00Z","v":23709,"vw":47.810472},{"c":45.64,"h":47.0788,"l":45.5,"n":656,"o":47,"t":"2025-04-04T04:00:00Z","v":43802,"vw":46.065528},{"c":45.5,"h":46.55,"l":43.02,"n":652,"o":43.11,"t":"2025-04-07T04:00:00Z","v":46767,"vw":44.768537},{"c":44.89,"h":47.1,"l":44.45,"n":458,"o":46.26,"t":"2025-04-08T04:00:00Z","v":34140,"vw":45.863665},{"c":48.41,"h":48.65,"l":44.75,"n":485,"o":44.75,"t":"2025-04-09T04:00:00Z","v":64993,"vw":47.289652},{"c":47.09,"h":47.94,"l":46.17,"n":333,"o":47.18,"t":"2025-04-10T04:00:00Z","v":17374,"vw":47.049628},{"c":47.93,"h":47.95,"l":46.9161,"n":264,"o":47.01,"t":"2025-04-11T04:00:00Z","v":11898,"vw":47.493173},{"c":48.17,"h":48.75,"l":47.7246,"n":297,"o":48.75,"t":"2025-04-14T04:00:00Z","v":16134,"vw":48.183591},{"c":48.19,"h":48.4072,"l":48.09,"n":277,"o":48.09,"t":"2025-04-15T04:00:00Z","v":6643,"vw":48.248103},{"c":47.14,"h":47.8556,"l":46.9101,"n":289,"o":47.51,"t":"2025-04-16T04:00:00Z","v":7061,"vw":47.519731},{"c":47.39,"h":47.66,"l":47.09,"n":211,"o":47.66,"t":"2025-04-17T04:00:00Z","v":12758,"vw":47.402685},{"c":46.27,"h":47.163,"l":46.006,"n":429,"o":46.89,"t":"2025-04-21T04:00:00Z","v":28722,"vw":46.329761},{"c":47.42,"h":47.42,"l":46.5225,"n":248,"o":47.36,"t":"2025-04-22T04:00:00Z","v":6612,"vw":47.206576},{"c":47.57,"h":48.19,"l":47.57,"n":262,"o":47.94,"t":"2025-04-23T04:00:00Z","v":15579,"vw":47.891884},{"c":48.51,"h":48.51,"l":47.85,"n":310,"o":48.09,"t":"2025-04-24T04:00:00Z","v":14319,"vw":48.282035},{"c":48.87,"h":48.87,"l":48.4444,"n":285,"o":48.61,"t":"2025-04-25T04:00:00Z","v":15386,"vw":48.614831},{"c":48.9,"h":48.92,"l":48.5028,"n":346,"o":48.92,"t":"2025-04-28T04:00:00Z","v":11501,"vw":48.720853},{"c":49.04,"h":49.1201,"l":48.78,"n":289,"o":48.92,"t":"2025-04-29T04:00:00Z","v":10387,"vw":48.99309},{"c":49.13,"h":49.13,"l":48.32,"n":264,"o":48.5,"t":"2025-04-30T04:00:00Z","v":14822,"vw":48.634201},{"c":49.29,"h":49.645,"l":49.29,"n":346,"o":49.5,"t":"2025-05-01T04:00:00Z","v":27873,"vw":49.456963},{"c":49.78,"h":49.99,"l":49.57,"n":337,"o":49.99,"t":"2025-05-02T04:00:00Z","v":13177,"vw":49.785548},{"c":49.61,"h":49.827,"l":49.23,"n":290,"o":49.23,"t":"2025-05-05T04:00:00Z","v":11055,"vw":49.621914},{"c":49.5,"h":49.5682,"l":49.2,"n":239,"o":49.2,"t":"2025-05-06T04:00:00Z","v":8329,"vw":49.455415},{"c":49.63,"h":50,"l":49.25,"n":318,"o":50,"t":"2025-05-07T04:00:00Z","v":10410,"vw":49.42777},{"c":49.86,"h":50.06,"l":49.67,"n":270,"o":49.81,"t":"2025-05-08T04:00:00Z","v":8470,"vw":49.844532},{"c":49.82,"h":50.0264,"l":49.7,"n":254,"o":49.7,"t":"2025-05-09T04:00:00Z","v":13819,"vw":49.85525},{"c":50.64,"h":50.9,"l":50.48,"n":401,"o":50.9,"t":"2025-05-12T04:00:00Z","v":25147,"vw":50.721421},{"c":51.07,"h":51.25,"l":50.83,"n":340,"o":50.83,"t":"2025-05-13T04:00:00Z","v":13580,"vw":51.050003},{"c":51.31,"h":51.34,"l":51.11,"n":239,"o":51.31,"t":"2025-05-14T04:00:00Z","v":10356,"vw":51.221166},{"c":51.24,"h":51.41,"l":50.7225,"n":332,"o":51.01,"t":"2025-05-15T04:00:00Z","v":14809,"vw":51.23299},{"c":51.33,"h":51.43,"l":51.13,"n":317,"o":51.13,"t":"2025-05-16T04:00:00Z","v":23723,"vw":51.303419},{"c":51.42,"h":51.46,"l":51.13,"n":333,"o":51.36,"t":"2025-05-19T04:00:00Z","v":19060,"vw":51.30943},{"c":51.39,"h":51.52,"l":51.2501,"n":287,"o":51.52,"t":"2025-05-20T04:00:00Z","v":11303,"vw":51.369789},{"c":50.72,"h":51.38,"l":50.59,"n":275,"o":51.38,"t":"2025-05-21T04:00:00Z","v":39992,"vw":50.836692},{"c":50.76,"h":51.0066,"l":50.6,"n":356,"o":50.88,"t":"2025-05-22T04:00:00Z","v":27120,"vw":50.810989},{"c":50.55,"h":50.63,"l":50.25,"n":316,"o":50.59,"t":"2025-05-23T04:00:00Z","v":19074,"vw":50.512359},{"c":51,"h":51.11,"l":50.69,"n":437,"o":50.69,"t":"2025-05-27T04:00:00Z","v":22357,"vw":50.970798},{"c":51.04,"h":51.63,"l":50.9,"n":306,"o":51.63,"t":"2025-05-28T04:00:00Z","v":11011,"vw":51.138871},{"c":50.97,"h":51.15,"l":50.93,"n":281,"o":51.1,"t":"2025-05-29T04:00:00Z","v":17704,"vw":51.039976},{"c":51.14,"h":51.36,"l":50.776,"n":289,"o":51.36,"t":"2025-05-30T04:00:00Z","v":8880,"vw":51.019639},{"c":51.24,"h":51.24,"l":50.85,"n":324,"o":51.23,"t":"2025-06-02T04:00:00Z","v":8042,"vw":51.07447},{"c":51.5,"h":51.5,"l":51.2,"n":362,"o":51.41,"t":"2025-06-03T04:00:00Z","v":20803,"vw":51.436958},{"c":51.53,"h":51.65,"l":51.45,"n":400,"o":51.5,"t":"2025-06-04T04:00:00Z","v":24443,"vw":51.573181},{"c":51.38,"h":51.81,"l":51.27,"n":353,"o":51.71,"t":"2025-06-05T04:00:00Z","v":31696,"vw":51.639443},{"c":51.67,"h":51.75,"l":51.56,"n":302,"o":51.6089,"t":"2025-06-06T04:00:00Z","v":19170,"vw":51.686496},{"c":51.73,"h":51.79,"l":51.61,"n":425,"o":51.67,"t":"2025-06-09T04:00:00Z","v":27941,"vw":51.715646},{"c":51.95,"h":51.95,"l":51.6732,"n":306,"o":51.81,"t":"2025-06-10T04:00:00Z","v":14192,"vw":51.790999},{"c":51.8,"h":52,"l":51.7,"n":359,"o":51.82,"t":"2025-06-11T04:00:00Z","v":16891,"vw":51.92599},{"c":51.93,"h":51.97,"l":51.7,"n":264,"o":51.76,"t":"2025-06-12T04:00:00Z","v":16327,"vw":51.880887},{"c":51.5,"h":51.82,"l":51.5,"n":326,"o":51.51,"t":"2025-06-13T04:00:00Z","v":34019,"vw":51.628731},{"c":51.99,"h":51.9948,"l":51.71,"n":348,"o":51.99,"t":"2025-06-16T04:00:00Z","v":17162,"vw":51.926985},{"c":51.75,"h":51.99,"l":51.65,"n":260,"o":51.99,"t":"2025-06-17T04:00:00Z","v":16051,"vw":51.872587},{"c":51.67,"h":51.93,"l":51.63,"n":260,"o":51.75,"t":"2025-06-18T04:00:00Z","v":14077,"vw":51.779654},{"c":51.52,"h":51.9416,"l":51.48,"n":370,"o":51.77,"t":"2025-06-20T04:00:00Z","v":20701,"vw":51.666967},{"c":51.99,"h":52,"l":51.25,"n":319,"o":51.25,"t":"2025-06-23T04:00:00Z","v":21724,"vw":51.82766},{"c":52.39,"h":52.5,"l":52.1,"n":311,"o":52.1,"t":"2025-06-24T04:00:00Z","v":20082,"vw":52.324876},{"c":52.05,"h":52.23,"l":51.8612,"n":272,"o":52.23,"t":"2025-06-25T04:00:00Z","v":11917,"vw":52.009443},{"c":52.15,"h":52.26,"l":51.94,"n":350,"o":51.94,"t":"2025-06-26T04:00:00Z","v":15284,"vw":52.150821},{"c":52.3,"h":52.47,"l":52.1167,"n":368,"o":52.39,"t":"2025-06-27T04:00:00Z","v":36752,"vw":52.330973},{"c":52.38,"h":52.4692,"l":52.2795,"n":373,"o":52.3,"t":"2025-06-30T04:00:00Z","v":13498,"vw":52.402629},{"c":52.19,"h":52.3501,"l":52,"n":401,"o":52.34,"t":"2025-07-01T04:00:00Z","v":16253,"vw":52.203033},{"c":52.3,"h":52.4,"l":52.1479,"n":292,"o":52.15,"t":"2025-07-02T04:00:00Z","v":10508,"vw":52.31296},{"c":52.75,"h":52.7886,"l":52.45,"n":352,"o":52.49,"t":"2025-07-03T04:00:00Z","v":42353,"vw":52.639324},{"c":52.52,"h":52.72,"l":52.43,"n":519,"o":52.43,"t":"2025-07-07T04:00:00Z","v":21864,"vw":52.579815},{"c":52.5,"h":52.64,"l":52.47,"n":292,"o":52.47,"t":"2025-07-08T04:00:00Z","v":13782,"vw":52.57168},{"c":52.74,"h":52.97,"l":52.5303,"n":318,"o":52.89,"t":"2025-07-09T04:00:00Z","v":14219,"vw":52.727934},{"c":52.65,"h":52.8075,"l":52.5274,"n":291,"o":52.56,"t":"2025-07-10T04:00:00Z","v":17805,"vw":52.673316},{"c":52.57,"h":52.7899,"l":52.5416,"n":395,"o":52.6,"t":"2025-07-11T04:00:00Z","v":15300,"vw":52.643197},{"c":52.89,"h":52.89,"l":52.4961,"n":322,"o":52.7,"t":"2025-07-14T04:00:00Z","v":15395,"vw":52.724673},{"c":52.95,"h":52.98,"l":52.75,"n":309,"o":52.75,"t":"2025-07-15T04:00:00Z","v":11386,"vw":52.888546},{"c":52.9172,"h":53.19,"l":52.675,"n":369,"o":53.19,"t":"2025-07-16T04:00:00Z","v":19625,"vw":52.838502},{"c":52.9883,"h":53.05,"l":52.8347,"n":378,"o":52.97,"t":"2025-07-17T04:00:00Z","v":31801,"vw":52.958841},{"c":53.0352,"h":53.18,"l":52.9601,"n":318,"o":53.05,"t":"2025-07-18T04:00:00Z","v":13679,"vw":53.111392},{"c":53.35,"h":53.4899,"l":53.19,"n":363,"o":53.21,"t":"2025-07-21T04:00:00Z","v":16775,"vw":53.363716},{"c":53.186,"h":53.29,"l":53.05,"n":328,"o":53.2,"t":"2025-07-22T04:00:00Z","v":19003,"vw":53.177847},{"c":52.85,"h":53.0097,"l":52.46,"n":380,"o":52.46,"t":"2025-07-23T04:00:00Z","v":21499,"vw":52.799699},{"c":52.9912,"h":53.08,"l":52.88,"n":326,"o":52.88,"t":"2025-07-24T04:00:00Z","v":19140,"vw":52.965873},{"c":53.02,"h":53.079,"l":52.8416,"n":364,"o":53.06,"t":"2025-07-25T04:00:00Z","v":19329,"vw":52.990405},{"c":53.06,"h":53.15,"l":53.0488,"n":394,"o":53.13,"t":"2025-07-28T04:00:00Z","v":23129,"vw":53.082544},{"c":53.085,"h":53.48,"l":52.97,"n":304,"o":53.48,"t":"2025-07-29T04:00:00Z","v":13534,"vw":53.136855},{"c":53.1058,"h":53.38,"l":53.03,"n":301,"o":53.38,"t":"2025-07-30T04:00:00Z","v":42275,"vw":53.176992},{"c":53.0116,"h":53.5,"l":52.9403,"n":335,"o":53.5,"t":"2025-07-31T04:00:00Z","v":16485,"vw":53.211643},{"c":52.3087,"h":52.81,"l":52.25,"n":502,"o":52.81,"t":"2025-08-01T04:00:00Z","v":14578,"vw":52.3974},{"c":52.895,"h":52.9499,"l":52.56,"n":380,"o":52.89,"t":"2025-08-04T04:00:00Z","v":18598,"vw":52.81328},{"c":52.7719,"h":53.27,"l":52.29,"n":398,"o":53.27,"t":"2025-08-05T04:00:00Z","v":27644,"vw":52.807048},{"c":53.2126,"h":53.2795,"l":52.74,"n":317,"o":52.74,"t":"2025-08-06T04:00:00Z","v":10348,"vw":53.100346},{"c":53.2337,"h":53.49,"l":53.06,"n":337,"o":53.44,"t":"2025-08-07T04:00:00Z","v":10483,"vw":53.286567},{"c":53.55,"h":53.6,"l":53.374,"n":381,"o":53.43,"t":"2025-08-08T04:00:00Z","v":19951,"vw":53.469523},{"c":53.5448,"h":53.79,"l":53.54,"n":358,"o":53.54,"t":"2025-08-11T04:00:00Z","v":16023,"vw":53.676284},{"c":53.8872,"h":53.9497,"l":53.65,"n":301,"o":53.75,"t":"2025-08-12T04:00:00Z","v":12576,"vw":53.843686},{"c":53.945,"h":54.07,"l":53.87,"n":360,"o":54,"t":"2025-08-13T04:00:00Z","v":23111,"vw":53.974578},{"c":53.9368,"h":54.1,"l":53.53,"n":416,"o":53.53,"t":"2025-08-14T04:00:00Z","v":12723,"vw":53.899427},{"c":53.785,"h":54.06,"l":53.7516,"n":348,"o":54.06,"t":"2025-08-15T04:00:00Z","v":36871,"vw":53.843512},{"c":53.8531,"h":53.93,"l":53.69,"n":445,"o":53.88,"t":"2025-08-18T04:00:00Z","v":19952,"vw":53.833819},{"c":53.445,"h":53.8,"l":53.38,"n":441,"o":53.76,"t":"2025-08-19T04:00:00Z","v":28494,"vw":53.55329},{"c":52.8273,"h":53.4,"l":52.4292,"n":599,"o":53.4,"t":"2025-08-20T04:00:00Z","v":32583,"vw":52.759782},{"c":52.725,"h":53.0513,"l":52.55,"n":469,"o":52.81,"t":"2025-08-21T04:00:00Z","v":22634,"vw":52.728257},{"c":53.2325,"h":53.325,"l":52.72,"n":491,"o":52.72,"t":"2025-08-22T04:00:00Z","v":30806,"vw":53.154981},{"c":53.1971,"h":53.36,"l":53.125,"n":458,"o":53.15,"t":"2025-08-25T04:00:00Z","v":21724,"vw":53.256323},{"c":53.2529,"h":53.31,"l":53.095,"n":429,"o":53.17,"t":"2025-08-26T04:00:00Z","v":23974,"vw":53.191346},{"c":53.24,"h":53.41,"l":53.0664,"n":356,"o":53.08,"t":"2025-08-27T04:00:00Z","v":28394,"vw":53.280929},{"c":53.585,"h":53.6399,"l":53.2701,"n":365,"o":53.59,"t":"2025-08-28T04:00:00Z","v":29041,"vw":53.522757},{"c":53.1094,"h":53.39,"l":53.05,"n":506,"o":53.39,"t":"2025-08-29T04:00:00Z","v":22650,"vw":53.171645},{"c":52.9501,"h":53.06,"l":52.63,"n":457,"o":53.06,"t":"2025-09-02T04:00:00Z","v":15478,"vw":52.866872},{"c":53.2027,"h":53.25,"l":52.95,"n":392,"o":52.95,"t":"2025-09-03T04:00:00Z","v":23576,"vw":53.129948},{"c":53.355,"h":53.4127,"l":53.2,"n":304,"o":53.28,"t":"2025-09-04T04:00:00Z","v":12817,"vw":53.281983},{"c":53.4978,"h":53.74,"l":53.24,"n":422,"o":53.6,"t":"2025-09-05T04:00:00Z","v":24797,"vw":53.403848},{"c":53.6829,"h":53.82,"l":53.2989,"n":359,"o":53.37,"t":"2025-09-08T04:00:00Z","v":24029,"vw":53.676564},{"c":53.705,"h":53.83,"l":53.46,"n":281,"o":53.46,"t":"2025-09-09T04:00:00Z","v":6067,"vw":53.693895},{"c":53.755,"h":53.99,"l":53.6572,"n":341,"o":53.99,"t":"2025-09-10T04:00:00Z","v":11481,"vw":53.804631},{"c":54,"h":54.0885,"l":53.75,"n":383,"o":53.75,"t":"2025-09-11T04:00:00Z","v":18965,"vw":53.942761},{"c":54.0664,"h":54.11,"l":53.8616,"n":391,"o":54,"t":"2025-09-12T04:00:00Z","v":17130,"vw":54.038852},{"c":54.26,"h":54.315,"l":53.8973,"n":513,"o":53.99,"t":"2025-09-15T04:00:00Z","v":26679,"vw":54.15633},{"c":54.225,"h":54.337,"l":54.1543,"n":633,"o":54.23,"t":"2025-09-16T04:00:00Z","v":49309,"vw":54.220168},{"c":54.2368,"h":54.2368,"l":54.01,"n":350,"o":54.14,"t":"2025-09-17T04:00:00Z","v":21619,"vw":54.15407},{"c":54.49,"h":54.5485,"l":54.33,"n":405,"o":54.46,"t":"2025-09-18T04:00:00Z","v":13726,"vw":54.467478},{"c":54.58,"h":54.71,"l":54.4701,"n":356,"o":54.7,"t":"2025-09-19T04:00:00Z","v":13733,"vw":54.572261},{"c":54.725,"h":54.8,"l":54.61,"n":441,"o":54.61,"t":"2025-09-22T04:00:00Z","v":17131,"vw":54.73172},{"c":54.6488,"h":54.92,"l":54.54,"n":414,"o":54.92,"t":"2025-09-23T04:00:00Z","v":36323,"vw":54.723814},{"c":54.1402,"h":54.435,"l":54.0316,"n":431,"o":54.435,"t":"2025-09-24T04:00:00Z","v":20603,"vw":54.165569},{"c":54.1087,"h":54.25,"l":53.71,"n":435,"o":53.71,"t":"2025-09-25T04:00:00Z","v":22284,"vw":54.054663},{"c":54.217,"h":54.35,"l":53.99,"n":424,"o":54.35,"t":"2025-09-26T04:00:00Z","v":30831,"vw":54.12706},{"c":54.345,"h":54.47,"l":54.3,"n":478,"o":54.31,"t":"2025-09-29T04:00:00Z","v":18600,"vw":54.357583},{"c":54.3978,"h":54.46,"l":54.21,"n":512,"o":54.4,"t":"2025-09-30T04:00:00Z","v":28619,"vw":54.341184},{"c":54.59,"h":54.6499,"l":54.08,"n":481,"o":54.08,"t":"2025-10-01T04:00:00Z","v":19787,"vw":54.396258},{"c":54.5701,"h":54.7199,"l":54.4601,"n":405,"o":54.63,"t":"2025-10-02T04:00:00Z","v":21097,"vw":54.551226},{"c":54.515,"h":54.75,"l":54.4594,"n":378,"o":54.51,"t":"2025-10-03T04:00:00Z","v":21900,"vw":54.611252},{"c":54.7969,"h":54.95,"l":54.59,"n":421,"o":54.95,"t":"2025-10-06T04:00:00Z","v":23282,"vw":54.776862},{"c":54.618,"h":55,"l":54.5101,"n":394,"o":55,"t":"2025-10-07T04:00:00Z","v":10371,"vw":54.700951},{"c":54.925,"h":55,"l":54.56,"n":332,"o":54.56,"t":"2025-10-08T04:00:00Z","v":13728,"vw":54.814884},{"c":54.8769,"h":54.99,"l":54.7716,"n":336,"o":54.99,"t":"2025-10-09T04:00:00Z","v":26196,"vw":54.883452},{"c":53.7904,"h":55.0058,"l":53.76,"n":654,"o":54.99,"t":"2025-10-10T04:00:00Z","v":32833,"vw":54.275518},{"c":54.495,"h":54.83,"l":54.3,"n":503,"o":54.49,"t":"2025-10-13T04:00:00Z","v":20628,"vw":54.486059},{"c":54.3341,"h":54.51,"l":53.5801,"n":354,"o":53.93,"t":"2025-10-14T04:00:00Z","v":20361,"vw":54.250081},{"c":54.465,"h":54.75,"l":54.11,"n":426,"o":54.34,"t":"2025-10-15T04:00:00Z","v":24729,"vw":54.465572},{"c":54.3523,"h":54.928,"l":54.1,"n":360,"o":54.77,"t":"2025-10-16T04:00:00Z","v":19921,"vw":54.451207},{"c":54.6306,"h":54.7199,"l":54.11,"n":407,"o":54.42,"t":"2025-10-17T04:00:00Z","v":26518,"vw":54.352101},{"c":55.014,"h":55.09,"l":54.6858,"n":372,"o":54.74,"t":"2025-10-20T04:00:00Z","v":19769,"vw":54.961654},{"c":55.0293,"h":55.1419,"l":54.8876,"n":340,"o":55.09,"t":"2025-10-21T04:00:00Z","v":11222,"vw":55.031589},{"c":54.3831,"h":54.94,"l":54.1,"n":437,"o":54.94,"t":"2025-10-22T04:00:00Z","v":16968,"vw":54.435595},{"c":54.6802,"h":54.7584,"l":54.2501,"n":379,"o":54.39,"t":"2025-10-23T04:00:00Z","v":39022,"vw":54.581599},{"c":54.9806,"h":55,"l":54.8395,"n":503,"o":55,"t":"2025-10-24T04:00:00Z","v":37460,"vw":54.957334},{"c":55.445,"h":55.47,"l":54.98,"n":518,"o":55.04,"t":"2025-10-27T04:00:00Z","v":31905,"vw":55.301113},{"c":55.495,"h":55.55,"l":55.45,"n":426,"o":55.52,"t":"2025-10-28T04:00:00Z","v":14991,"vw":55.498741},{"c":55.62,"h":55.9,"l":55.38,"n":412,"o":55.7,"t":"2025-10-29T04:00:00Z","v":16729,"vw":55.623267},{"c":55.3792,"h":55.75,"l":55.31,"n":391,"o":55.72,"t":"2025-10-30T04:00:00Z","v":15780,"vw":55.482741},{"c":55.5,"h":55.6755,"l":55.3,"n":327,"o":55.31,"t":"2025-10-31T04:00:00Z","v":16723,"vw":55.472918},{"c":55.59,"h":55.74,"l":55.381,"n":537,"o":55.4,"t":"2025-11-03T05:00:00Z","v":37850,"vw":55.544816},{"c":54.8018,"h":55.32,"l":54.8018,"n":527,"o":55.3,"t":"2025-11-04T05:00:00Z","v":37571,"vw":55.064355},{"c":55.1318,"h":55.3,"l":54.78,"n":359,"o":54.78,"t":"2025-11-05T05:00:00Z","v":19877,"vw":55.144212},{"c":54.4422,"h":55.01,"l":54.41,"n":412,"o":55.01,"t":"2025-11-06T05:00:00Z","v":13465,"vw":54.674933},{"c":54.3623,"h":54.3623,"l":53.6801,"n":478,"o":54.21,"t":"2025-11-07T05:00:00Z","v":21508,"vw":54.031173},{"c":55.1953,"h":55.2344,"l":54.53,"n":504,"o":54.56,"t":"2025-11-10T05:00:00Z","v":21349,"vw":54.985652},{"c":55.0779,"h":55.1584,"l":54.26,"n":322,"o":54.88,"t":"2025-11-11T05:00:00Z","v":44174,"vw":55.002368},{"c":55.0122,"h":55.55,"l":54.85,"n":375,"o":55.23,"t":"2025-11-12T05:00:00Z","v":16125,"vw":55.023634},{"c":54.2904,"h":54.8,"l":54.1397,"n":475,"o":54.62,"t":"2025-11-13T05:00:00Z","v":19828,"vw":54.453987},{"c":54.3022,"h":54.58,"l":53.5501,"n":431,"o":53.66,"t":"2025-11-14T05:00:00Z","v":27662,"vw":54.293968},{"c":54.0775,"h":54.5782,"l":53.8625,"n":544,"o":54.05,"t":"2025-11-17T05:00:00Z","v":24791,"vw":54.192899},{"c":53.6676,"h":54.0318,"l":53.29,"n":536,"o":53.74,"t":"2025-11-18T05:00:00Z","v":17675,"vw":53.686305},{"c":53.78,"h":54.37,"l":53.65,"n":356,"o":54.37,"t":"2025-11-19T05:00:00Z","v":41097,"vw":53.812142},{"c":52.9304,"h":54.6257,"l":52.92,"n":641,"o":54.26,"t":"2025-11-20T05:00:00Z","v":38620,"vw":53.58585},{"c":53.238,"h":53.6,"l":52.6119,"n":528,"o":52.8,"t":"2025-11-21T05:00:00Z","v":47949,"vw":52.885007},{"c":54.17,"h":54.23,"l":53.51,"n":561,"o":53.79,"t":"2025-11-24T05:00:00Z","v":23792,"vw":53.975002},{"c":54.3574,"h":54.37,"l":53.74,"n":410,"o":54.36,"t":"2025-11-25T05:00:00Z","v":14174,"vw":54.1534},{"c":54.325,"h":54.42,"l":54.0735,"n":384,"o":54.211,"t":"2025-11-26T05:00:00Z","v":19838,"vw":54.234888},{"c":54.555,"h":54.63,"l":54.32,"n":394,"o":54.32,"t":"2025-11-28T05:00:00Z","v":36035,"vw":54.44715},{"c":54.4122,"h":54.62,"l":54.1,"n":833,"o":54.1,"t":"2025-12-01T05:00:00Z","v":47448,"vw":54.379362},{"c":54.745,"h":54.88,"l":54.08,"n":492,"o":54.08,"t":"2025-12-02T05:00:00Z","v":17973,"vw":54.695079},{"c":54.755,"h":54.84,"l":54.56,"n":403,"o":54.56,"t":"2025-12-03T05:00:00Z","v":12950,"vw":54.713094},{"c":54.6747,"h":54.9,"l":54.59,"n":419,"o":54.79,"t":"2025-12-04T05:00:00Z","v":17718,"vw":54.774795},{"c":54.9228,"h":55.06,"l":54.77,"n":472,"o":54.77,"t":"2025-12-05T05:00:00Z","v":17369,"vw":54.945791},{"c":54.8363,"h":55.13,"l":54.76,"n":511,"o":55.05,"t":"2025-12-08T05:00:00Z","v":23710,"vw":54.91134},{"c":54.9473,"h":55.01,"l":54.8198,"n":391,"o":54.9,"t":"2025-12-09T05:00:00Z","v":53738,"vw":54.91813},{"c":55.1138,"h":55.19,"l":54.7794,"n":351,"o":54.98,"t":"2025-12-10T05:00:00Z","v":26640,"vw":54.899016},{"c":55.0331,"h":55.07,"l":54.6,"n":429,"o":55.03,"t":"2025-12-11T05:00:00Z","v":22134,"vw":54.839221},{"c":54.4043,"h":54.97,"l":54.3,"n":539,"o":54.97,"t":"2025-12-12T05:00:00Z","v":23109,"vw":54.563416},{"c":54.2147,"h":54.57,"l":54.135,"n":555,"o":54.5,"t":"2025-12-15T05:00:00Z","v":32588,"vw":54.364281},{"c":54.3069,"h":54.37,"l":54.06,"n":426,"o":54.21,"t":"2025-12-16T05:00:00Z","v":25564,"vw":54.167831},{"c":53.578,"h":54.51,"l":53.57,"n":531,"o":54.51,"t":"2025-12-17T05:00:00Z","v":27076,"vw":53.863379},{"c":54.13,"h":54.3404,"l":53.98,"n":312,"o":54.17,"t":"2025-12-18T05:00:00Z","v":15341,"vw":54.223471},{"c":54.5919,"h":54.69,"l":54.0001,"n":396,"o":54.02,"t":"2025-12-19T05:00:00Z","v":35124,"vw":54.56852},{"c":54.9543,"h":55,"l":54.7755,"n":442,"o":54.9,"t":"2025-12-22T05:00:00Z","v":22494,"vw":54.904648},{"c":55.3093,"h":55.37,"l":54.9441,"n":425,"o":54.99,"t":"2025-12-23T05:00:00Z","v":27376,"vw":55.105989},{"c":54.7888,"h":55.1,"l":54.66,"n":343,"o":54.8,"t":"2025-12-24T05:00:00Z","v":26102,"vw":54.769635},{"c":54.88,"h":55.0399,"l":54.5275,"n":544,"o":54.7,"t":"2025-12-26T05:00:00Z","v":31377,"vw":54.891358},{"c":54.6775,"h":54.76,"l":54.5201,"n":595,"o":54.76,"t":"2025-12-29T05:00:00Z","v":32875,"vw":54.627243},{"c":54.6288,"h":54.7499,"l":54.55,"n":385,"o":54.55,"t":"2025-12-30T05:00:00Z","v":19523,"vw":54.641095},{"c":54.3032,"h":54.9499,"l":54.2613,"n":489,"o":54.73,"t":"2025-12-31T05:00:00Z","v":28556,"vw":54.441313},{"c":54.18,"h":54.74,"l":54,"n":774,"o":54.38,"t":"2026-01-02T05:00:00Z","v":41805,"vw":54.318547},{"c":54.3372,"h":54.84,"l":54.22,"n":795,"o":54.5,"t":"2026-01-05T05:00:00Z","v":65245,"vw":54.347612},{"c":54.68,"h":54.7099,"l":54.27,"n":586,"o":54.37,"t":"2026-01-06T05:00:00Z","v":31242,"vw":54.537981},{"c":54.6639,"h":54.9003,"l":54.4879,"n":510,"o":54.83,"t":"2026-01-07T05:00:00Z","v":47824,"vw":54.740112},{"c":54.4973,"h":54.8509,"l":54.3,"n":528,"o":54.8,"t":"2026-01-08T05:00:00Z","v":29996,"vw":54.518351},{"c":54.85,"h":54.92,"l":54.5,"n":615,"o":54.92,"t":"2026-01-09T05:00:00Z","v":27567,"vw":54.719708},{"c":54.93,"h":54.95,"l":54.65,"n":733,"o":54.84,"t":"2026-01-12T05:00:00Z","v":49302,"vw":54.840813},{"c":54.8303,"h":54.94,"l":54.6201,"n":618,"o":54.9,"t":"2026-01-13T05:00:00Z","v":40603,"vw":54.779704},{"c":54.5138,"h":54.76,"l":54.2601,"n":784,"o":54.76,"t":"2026-01-14T05:00:00Z","v":31690,"vw":54.421213},{"c":54.7003,"h":55,"l":54.68,"n":427,"o":54.9,"t":"2026-01-15T05:00:00Z","v":17453,"vw":54.817284},{"c":54.6681,"h":54.86,"l":54.48,"n":502,"o":54.67,"t":"2026-01-16T05:00:00Z","v":34488,"vw":54.645448},{"c":53.8965,"h":54.3208,"l":53.7601,"n":899,"o":54.32,"t":"2026-01-20T05:00:00Z","v":32758,"vw":54.123905},{"c":54.3946,"h":54.47,"l":53.8547,"n":538,"o":54.01,"t":"2026-01-21T05:00:00Z","v":34348,"vw":54.137631},{"c":54.6018,"h":54.7,"l":54.34,"n":398,"o":54.69,"t":"2026-01-22T05:00:00Z","v":25254,"vw":54.574104},{"c":54.72,"h":54.8694,"l":54.5462,"n":428,"o":54.58,"t":"2026-01-23T05:00:00Z","v":26210,"vw":54.722168},{"c":54.87,"h":55,"l":54.632,"n":702,"o":54.72,"t":"2026-01-26T05:00:00Z","v":44958,"vw":54.878575},{"c":55.1423,"h":55.21,"l":54.8205,"n":510,"o":54.99,"t":"2026-01-27T05:00:00Z","v":24779,"vw":55.10615},{"c":54.6829,"h":55,"l":54.62,"n":474,"o":55,"t":"2026-01-28T05:00:00Z","v":45017,"vw":54.778331},{"c":54.6826,"h":54.75,"l":54.06,"n":977,"o":54.75,"t":"2026-01-29T05:00:00Z","v":54768,"vw":54.357307},{"c":54.3152,"h":54.679,"l":54.03,"n":785,"o":54.5,"t":"2026-01-30T05:00:00Z","v":53046,"vw":54.343121},{"c":54.54,"h":54.65,"l":54.2301,"n":705,"o":54.28,"t":"2026-02-02T05:00:00Z","v":36812,"vw":54.437995},{"c":53.9165,"h":54.65,"l":53.62,"n":693,"o":54.65,"t":"2026-02-03T05:00:00Z","v":41355,"vw":53.857238},{"c":53.3103,"h":53.95,"l":52.99,"n":766,"o":53.73,"t":"2026-02-04T05:00:00Z","v":37238,"vw":53.37687},{"c":52.8065,"h":53.2867,"l":52.67,"n":697,"o":52.76,"t":"2026-02-05T05:00:00Z","v":23562,"vw":52.884098},{"c":53.6863,"h":53.6863,"l":53.05,"n":573,"o":53.61,"t":"2026-02-06T05:00:00Z","v":19705,"vw":53.40914},{"c":54.0203,"h":54.135,"l":53.425,"n":556,"o":53.51,"t":"2026-02-09T05:00:00Z","v":26420,"vw":53.888435},{"c":53.85,"h":54.1499,"l":53.79,"n":485,"o":54.07,"t":"2026-02-10T05:00:00Z","v":22616,"vw":53.98655},{"c":53.8895,"h":54.28,"l":53.68,"n":495,"o":54.28,"t":"2026-02-11T05:00:00Z","v":25680,"vw":53.910679},{"c":53.185,"h":53.94,"l":53.14,"n":652,"o":53.8,"t":"2026-02-12T05:00:00Z","v":23298,"vw":53.405608},{"c":53.2575,"h":53.58,"l":53,"n":506,"o":53.02,"t":"2026-02-13T05:00:00Z","v":14480,"vw":53.333462},{"c":53.2033,"h":53.3899,"l":52.72,"n":610,"o":52.96,"t":"2026-02-17T05:00:00Z","v":21294,"vw":53.064162},{"c":53.5782,"h":53.75,"l":53.235,"n":451,"o":53.44,"t":"2026-02-18T05:00:00Z","v":16840,"vw":53.542802},{"c":53.3789,"h":53.5391,"l":53.2,"n":689,"o":53.41,"t":"2026-02-19T05:00:00Z","v":30478,"vw":53.377207},{"c":53.7574,"h":53.7699,"l":53.3,"n":597,"o":53.4,"t":"2026-02-20T05:00:00Z","v":18360,"vw":53.591461},{"c":53.42,"h":53.75,"l":53.0601,"n":852,"o":53.75,"t":"2026-02-23T05:00:00Z","v":33248,"vw":53.340816},{"c":53.75,"h":53.82,"l":53.09,"n":565,"o":53.6,"t":"2026-02-24T05:00:00Z","v":26180,"vw":53.64297},{"c":53.8313,"h":53.8999,"l":53.36,"n":535,"o":53.68,"t":"2026-02-25T05:00:00Z","v":33011,"vw":53.718259},{"c":53.429,"h":54.01,"l":52.97,"n":686,"o":54.01,"t":"2026-02-26T05:00:00Z","v":25319,"vw":53.344996},{"c":53.321,"h":53.42,"l":52.8727,"n":800,"o":52.89,"t":"2026-02-27T05:00:00Z","v":42858,"vw":53.099515},{"c":53.3854,"h":53.405,"l":52.6,"n":702,"o":52.6,"t":"2026-03-02T05:00:00Z","v":26276,"vw":53.118197},{"c":52.9646,"h":53.03,"l":52.4,"n":708,"o":52.45,"t":"2026-03-03T05:00:00Z","v":16724,"vw":52.656421},{"c":53.455,"h":53.56,"l":53.05,"n":453,"o":53.06,"t":"2026-03-04T05:00:00Z","v":28896,"vw":53.368837},{"c":53.4202,"h":53.5126,"l":52.94,"n":570,"o":53.09,"t":"2026-03-05T05:00:00Z","v":16024,"vw":53.154907},{"c":52.8198,"h":53.15,"l":52.75,"n":516,"o":52.86,"t":"2026-03-06T05:00:00Z","v":19615,"vw":52.945788},{"c":53.3176,"h":53.3176,"l":52.32,"n":605,"o":52.81,"t":"2026-03-09T04:00:00Z","v":21483,"vw":52.748428},{"c":53.35,"h":53.6114,"l":53.19,"n":390,"o":53.305,"t":"2026-03-10T04:00:00Z","v":12645,"vw":53.456203},{"c":53.4004,"h":53.5199,"l":53.2,"n":412,"o":53.38,"t":"2026-03-11T04:00:00Z","v":20780,"vw":53.368926},{"c":52.807,"h":53.2,"l":52.791,"n":547,"o":53.2,"t":"2026-03-12T04:00:00Z","v":17923,"vw":52.9164},{"c":52.565,"h":53.035,"l":52.51,"n":522,"o":52.78,"t":"2026-03-13T04:00:00Z","v":17814,"vw":52.61932},{"c":52.98,"h":53.2,"l":52.61,"n":467,"o":52.61,"t":"2026-03-16T04:00:00Z","v":19000,"vw":52.977402},{"c":53.199,"h":53.2503,"l":53,"n":429,"o":53.01,"t":"2026-03-17T04:00:00Z","v":18938,"vw":53.154349},{"c":52.6962,"h":53.29,"l":52.66,"n":476,"o":53.29,"t":"2026-03-18T04:00:00Z","v":24305,"vw":52.967243},{"c":52.5916,"h":52.71,"l":52.1,"n":512,"o":52.6,"t":"2026-03-19T04:00:00Z","v":23167,"vw":52.444808},{"c":51.7838,"h":52.55,"l":51.51,"n":757,"o":52.55,"t":"2026-03-20T04:00:00Z","v":44429,"vw":51.895039},{"c":52.3,"h":52.76,"l":52.1901,"n":591,"o":52.31,"t":"2026-03-23T04:00:00Z","v":38890,"vw":52.474695},{"c":52.0408,"h":52.3,"l":51.85,"n":533,"o":52.22,"t":"2026-03-24T04:00:00Z","v":37979,"vw":52.116389},{"c":51.855,"h":52.1,"l":51.855,"n":366,"o":52.04,"t":"2026-03-25T04:00:00Z","v":18883,"vw":51.952337},{"c":51.1148,"h":51.7,"l":51.08,"n":704,"o":51.6,"t":"2026-03-26T04:00:00Z","v":51090,"vw":51.384541},{"c":50.3623,"h":51,"l":50.3211,"n":881,"o":51,"t":"2026-03-27T04:00:00Z","v":42318,"vw":50.668035},{"c":50.1653,"h":50.7699,"l":50.08,"n":663,"o":50.63,"t":"2026-03-30T04:00:00Z","v":42249,"vw":50.319981},{"c":51.2499,"h":51.46,"l":50.53,"n":545,"o":50.81,"t":"2026-03-31T04:00:00Z","v":32988,"vw":50.868924},{"c":51.56,"h":51.8391,"l":51.4,"n":517,"o":51.48,"t":"2026-04-01T04:00:00Z","v":19859,"vw":51.617708},{"c":51.6362,"h":51.65,"l":50.95,"n":464,"o":51.15,"t":"2026-04-02T04:00:00Z","v":15098,"vw":51.497441},{"c":51.8157,"h":51.94,"l":51.54,"n":569,"o":51.59,"t":"2026-04-06T04:00:00Z","v":30411,"vw":51.724539},{"c":51.7292,"h":52.01,"l":51.35,"n":429,"o":52.01,"t":"2026-04-07T04:00:00Z","v":19614,"vw":51.681078},{"c":52.5522,"h":52.98,"l":52.4037,"n":432,"o":52.98,"t":"2026-04-08T04:00:00Z","v":44444,"vw":52.558611},{"c":52.7451,"h":52.7799,"l":52.3814,"n":423,"o":52.5,"t":"2026-04-09T04:00:00Z","v":18578,"vw":52.628166},{"c":52.7565,"h":52.95,"l":52.68,"n":431,"o":52.82,"t":"2026-04-10T04:00:00Z","v":18737,"vw":52.818145},{"c":53.09,"h":53.1,"l":52.7,"n":483,"o":52.81,"t":"2026-04-13T04:00:00Z","v":25643,"vw":52.897816},{"c":53.315,"h":53.42,"l":52.98,"n":430,"o":52.98,"t":"2026-04-14T04:00:00Z","v":24984,"vw":53.265916},{"c":53.6207,"h":53.68,"l":53.17,"n":463,"o":53.36,"t":"2026-04-15T04:00:00Z","v":42931,"vw":53.507193},{"c":53.735,"h":53.8199,"l":53.5601,"n":550,"o":53.7,"t":"2026-04-16T04:00:00Z","v":35862,"vw":53.696029},{"c":54.0127,"h":54.12,"l":53.79,"n":487,"o":53.8,"t":"2026-04-17T04:00:00Z","v":27988,"vw":53.949709},{"c":53.825,"h":54.11,"l":53.75,"n":634,"o":54.11,"t":"2026-04-20T04:00:00Z","v":25635,"vw":53.827136},{"c":53.8368,"h":54.0899,"l":53.71,"n":408,"o":53.855,"t":"2026-04-21T04:00:00Z","v":21401,"vw":53.909385},{"c":54.1956,"h":54.1956,"l":53.9415,"n":324,"o":54.0779,"t":"2026-04-22T04:00:00Z","v":18260,"vw":54.064953},{"c":54.0753,"h":54.25,"l":53.79,"n":523,"o":53.87,"t":"2026-04-23T04:00:00Z","v":25418,"vw":54.009559},{"c":54.3523,"h":54.45,"l":54.178,"n":502,"o":54.24,"t":"2026-04-24T04:00:00Z","v":27988,"vw":54.331184},{"c":54.4,"h":54.4199,"l":54.21,"n":518,"o":54.39,"t":"2026-04-27T04:00:00Z","v":30473,"vw":54.335994},{"c":54.2527,"h":54.36,"l":54.1,"n":482,"o":54.36,"t":"2026-04-28T04:00:00Z","v":29674,"vw":54.250282},{"c":53.8654,"h":53.93,"l":53.7014,"n":433,"o":53.92,"t":"2026-04-29T04:00:00Z","v":30771,"vw":53.78131},{"c":54.083,"h":54.12,"l":53.65,"n":502,"o":54.06,"t":"2026-04-30T04:00:00Z","v":34799,"vw":53.915982},{"c":54.3144,"h":54.39,"l":54.0701,"n":592,"o":54.16,"t":"2026-05-01T04:00:00Z","v":46847,"vw":54.275273},{"c":54.195,"h":54.39,"l":54.0913,"n":574,"o":54.31,"t":"2026-05-04T04:00:00Z","v":29104,"vw":54.227926},{"c":54.45,"h":54.59,"l":54.31,"n":462,"o":54.31,"t":"2026-05-05T04:00:00Z","v":19443,"vw":54.44373},{"c":54.965,"h":55,"l":54.49,"n":571,"o":54.49,"t":"2026-05-06T04:00:00Z","v":32823,"vw":54.903665},{"c":55.0312,"h":55.1799,"l":54.91,"n":481,"o":54.91,"t":"2026-05-07T04:00:00Z","v":32057,"vw":54.994279},{"c":55.4822,"h":55.5,"l":55.17,"n":497,"o":55.17,"t":"2026-05-08T04:00:00Z","v":26328,"vw":55.378221},{"c":55.5913,"h":55.81,"l":55.44,"n":652,"o":55.58,"t":"2026-05-11T04:00:00Z","v":47763,"vw":55.615701},{"c":55.4704,"h":55.53,"l":55.1,"n":448,"o":55.28,"t":"2026-05-12T04:00:00Z","v":16749,"vw":55.276409},{"c":55.66,"h":55.73,"l":55.39,"n":404,"o":55.67,"t":"2026-05-13T04:00:00Z","v":31384,"vw":55.57511},{"c":55.84,"h":55.97,"l":55.66,"n":411,"o":55.66,"t":"2026-05-14T04:00:00Z","v":25695,"vw":55.857832},{"c":55.65,"h":55.75,"l":55.18,"n":460,"o":55.18,"t":"2026-05-15T04:00:00Z","v":34873,"vw":55.638509},{"c":55.4859,"h":55.66,"l":55.3807,"n":517,"o":55.54,"t":"2026-05-18T04:00:00Z","v":17876,"vw":55.504571},{"c":55.4571,"h":55.63,"l":55.2296,"n":337,"o":55.36,"t":"2026-05-19T04:00:00Z","v":17093,"vw":55.391854},{"c":55.7727,"h":55.88,"l":55.5,"n":338,"o":55.5,"t":"2026-05-20T04:00:00Z","v":21863,"vw":55.771941},{"c":55.8771,"h":55.97,"l":55.49,"n":470,"o":55.52,"t":"2026-05-21T04:00:00Z","v":26784,"vw":55.775431},{"c":55.93,"h":56.2091,"l":55.9,"n":517,"o":55.9,"t":"2026-05-22T04:00:00Z","v":23194,"vw":56.081396},{"c":56.4,"h":56.43,"l":56.045,"n":659,"o":56.23,"t":"2026-05-26T04:00:00Z","v":57635,"vw":56.348935},{"c":55.83,"h":56.1,"l":55.7601,"n":509,"o":56.04,"t":"2026-05-27T04:00:00Z","v":23082,"vw":55.878901},{"c":56.1174,"h":56.23,"l":55.84,"n":557,"o":55.84,"t":"2026-05-28T04:00:00Z","v":42063,"vw":56.049673},{"c":56.0902,"h":56.34,"l":56.0101,"n":573,"o":56.27,"t":"2026-05-29T04:00:00Z","v":36406,"vw":56.177129},{"c":56.35,"h":56.41,"l":56.04,"n":563,"o":56.04,"t":"2026-06-01T04:00:00Z","v":20692,"vw":56.269215},{"c":56.4509,"h":56.4509,"l":56.11,"n":441,"o":56.23,"t":"2026-06-02T04:00:00Z","v":22700,"vw":56.302824},{"c":56.4415,"h":56.5308,"l":56.2,"n":494,"o":56.49,"t":"2026-06-03T04:00:00Z","v":22923,"vw":56.391048},{"c":56.3264,"h":56.44,"l":55.995,"n":410,"o":56.11,"t":"2026-06-04T04:00:00Z","v":19441,"vw":56.201847},{"c":54.783,"h":56.16,"l":54.61,"n":747,"o":56.08,"t":"2026-06-05T04:00:00Z","v":24744,"vw":55.356661},{"c":55.17,"h":55.58,"l":55.136,"n":529,"o":55.58,"t":"2026-06-08T04:00:00Z","v":28094,"vw":55.299437},{"c":54.8173,"h":55.5999,"l":53.878,"n":537,"o":55.35,"t":"2026-06-09T04:00:00Z","v":28432,"vw":54.706487},{"c":54.1973,"h":54.86,"l":54.1973,"n":508,"o":54.26,"t":"2026-06-10T04:00:00Z","v":37514,"vw":54.52349},{"c":55.2281,"h":55.27,"l":54.24,"n":385,"o":54.62,"t":"2026-06-11T04:00:00Z","v":25559,"vw":54.827237},{"c":55.4636,"h":55.55,"l":54.805,"n":481,"o":55.38,"t":"2026-06-12T04:00:00Z","v":67233,"vw":55.390713},{"c":56.43,"h":56.5151,"l":55.68,"n":545,"o":55.69,"t":"2026-06-15T04:00:00Z","v":40692,"vw":56.212646},{"c":55.8481,"h":56.61,"l":55.8019,"n":459,"o":56.61,"t":"2026-06-16T04:00:00Z","v":16599,"vw":56.132435},{"c":55.4739,"h":56.1688,"l":55.45,"n":3838,"o":55.95,"t":"2026-06-17T04:00:00Z","v":34965,"vw":55.949864},{"c":56.3464,"h":56.41,"l":56,"n":452,"o":56.13,"t":"2026-06-18T04:00:00Z","v":24862,"vw":56.162545},{"c":56.3268,"h":56.76,"l":56.07,"n":659,"o":56.62,"t":"2026-06-22T04:00:00Z","v":36572,"vw":56.363541},{"c":55.228,"h":55.64,"l":55.17,"n":3722,"o":55.64,"t":"2026-06-23T04:00:00Z","v":53599,"vw":55.445898},{"c":54.5768,"h":55.14,"l":54.32,"n":2255,"o":54.96,"t":"2026-06-24T04:00:00Z","v":30463,"vw":54.769595},{"c":54.8,"h":55.45,"l":54.4851,"n":2621,"o":55.22,"t":"2026-06-25T04:00:00Z","v":75757,"vw":54.875396},{"c":54.5818,"h":54.9099,"l":54.2,"n":1750,"o":54.62,"t":"2026-06-26T04:00:00Z","v":60009,"vw":54.720105},{"c":55.22,"h":55.28,"l":54.52,"n":1157,"o":54.63,"t":"2026-06-29T04:00:00Z","v":63511,"vw":54.896072},{"c":55.84,"h":55.9,"l":55.23,"n":696,"o":55.23,"t":"2026-06-30T04:00:00Z","v":45663,"vw":55.671764},{"c":55.4458,"h":55.7399,"l":55.4458,"n":883,"o":55.46,"t":"2026-07-01T04:00:00Z","v":34854,"vw":55.590178},{"c":54.9422,"h":55.74,"l":54.6749,"n":1651,"o":55.57,"t":"2026-07-02T04:00:00Z","v":57199,"vw":55.286628},{"c":55.43,"h":55.6491,"l":55.02,"n":898,"o":55.02,"t":"2026-07-06T04:00:00Z","v":51779,"vw":55.484719},{"c":54.9001,"h":55.0935,"l":54.65,"n":911,"o":55.0935,"t":"2026-07-07T04:00:00Z","v":25313,"vw":54.954872},{"c":55.0418,"h":55.0418,"l":54.4701,"n":692,"o":54.65,"t":"2026-07-08T04:00:00Z","v":10353,"vw":54.718807},{"c":55.5283,"h":55.62,"l":55.29,"n":716,"o":55.49,"t":"2026-07-09T04:00:00Z","v":43122,"vw":55.486501},{"c":55.6769,"h":55.72,"l":55.3038,"n":710,"o":55.5,"t":"2026-07-10T04:00:00Z","v":21682,"vw":55.568982},{"c":55.1,"h":55.49,"l":55.0304,"n":818,"o":55.49,"t":"2026-07-13T04:00:00Z","v":19295,"vw":55.181681},{"c":55.553,"h":55.68,"l":55.22,"n":862,"o":55.33,"t":"2026-07-14T04:00:00Z","v":24153,"vw":55.48881},{"c":55.489,"h":55.63,"l":55.0922,"n":1595,"o":55.58,"t":"2026-07-15T04:00:00Z","v":19774,"vw":55.414227},{"c":54.8275,"h":55.27,"l":54.75,"n":1060,"o":55.27,"t":"2026-07-16T04:00:00Z","v":23088,"vw":55.012226},{"c":54.4216,"h":54.54,"l":54.04,"n":944,"o":54.36,"t":"2026-07-17T04:00:00Z","v":26442,"vw":54.396564},{"c":54.3921,"h":54.76,"l":54.37,"n":1324,"o":54.48,"t":"2026-07-20T04:00:00Z","v":25336,"vw":54.542238},{"c":54.9401,"h":55.0145,"l":54.5709,"n":659,"o":54.85,"t":"2026-07-21T04:00:00Z","v":14581,"vw":54.831619},{"c":54.8259,"h":54.9979,"l":54.69,"n":772,"o":54.81,"t":"2026-07-22T04:00:00Z","v":14913,"vw":54.84121},{"c":54.0933,"h":54.43,"l":53.94,"n":1015,"o":54.34,"t":"2026-07-23T04:00:00Z","v":15179,"vw":54.167879},{"c":53.7592,"h":54.045,"l":53.6,"n":1015,"o":53.96,"t":"2026-07-24T04:00:00Z","v":33371,"vw":53.872817},{"c":53.58,"h":54.18,"l":53.425,"n":1172,"o":54.17,"t":"2026-07-27T04:00:00Z","v":20796,"vw":53.875516},{"c":53.3558,"h":53.65,"l":53.03,"n":1269,"o":53.65,"t":"2026-07-28T04:00:00Z","v":44698,"vw":53.281849},{"c":52.3581,"h":53.2,"l":52.32,"n":1384,"o":52.96,"t":"2026-07-29T04:00:00Z","v":39824,"vw":52.720431},{"c":53.3604,"h":53.42,"l":52.82,"n":1223,"o":52.82,"t":"2026-07-30T04:00:00Z","v":69709,"vw":53.185646},{"c":53.5355,"h":53.7195,"l":53.185,"n":553,"o":53.56,"t":"2026-07-31T04:00:00Z","v":22153,"vw":53.387781},{"c":53.99,"h":54.15,"l":53.55,"n":1443,"o":53.55,"t":"2026-08-03T04:00:00Z","v":28145,"vw":53.843234},{"c":54.77,"h":54.85,"l":54.15,"n":1207,"o":54.15,"t":"2026-08-04T04:00:00Z","v":38063,"vw":54.635828},{"c":54.66,"h":55.04,"l":54.66,"n":614,"o":54.8,"t":"2026-08-05T04:00:00Z","v":40311,"vw":54.890096},{"c":54.5486,"h":54.82,"l":54.24,"n":403,"o":54.24,"t":"2026-08-06T04:00:00Z","v":14045,"vw":54.636263},{"c":54.87,"h":54.97,"l":54.72,"n":387,"o":54.94,"t":"2026-08-07T04:00:00Z","v":23747,"vw":54.882082},{"c":54.95,"h":55.015,"l":54.8,"n":504,"o":54.84,"t":"2026-08-10T04:00:00Z","v":25958,"vw":54.938222},{"c":54.8895,"h":55.25,"l":54.72,"n":1417,"o":55.25,"t":"2026-08-11T04:00:00Z","v":26178,"vw":54.911642},{"c":55.1267,"h":55.22,"l":54.77,"n":680,"o":54.77,"t":"2026-08-12T04:00:00Z","v":15871,"vw":55.109133},{"c":55.3806,"h":55.4899,"l":55.05,"n":505,"o":55.05,"t":"2026-08-13T04:00:00Z","v":22405,"vw":55.321521},{"c":55.3566,"h":55.45,"l":55.15,"n":428,"o":55.45,"t":"2026-08-14T04:00:00Z","v":14236,"vw":55.323582},{"c":55.25,"h":55.515,"l":55.21,"n":468,"o":55.5,"t":"2026-08-17T04:00:00Z","v":27251,"vw":55.364305},{"c":54.74,"h":54.975,"l":54.64,"n":457,"o":54.64,"t":"2026-08-18T04:00:00Z","v":19186,"vw":54.784751},{"c":54.77,"h":54.9761,"l":54.7,"n":356,"o":54.83,"t":"2026-08-19T04:00:00Z","v":16382,"vw":54.817438},{"c":54.4925,"h":54.7988,"l":54.46,"n":496,"o":54.61,"t":"2026-08-20T04:00:00Z","v":36251,"vw":54.608122},{"c":54.8448,"h":54.89,"l":54.4671,"n":358,"o":54.68,"t":"2026-08-21T04:00:00Z","v":17455,"vw":54.735939},{"c":54.5128,"h":54.6299,"l":54.24,"n":579,"o":54.49,"t":"2026-08-24T04:00:00Z","v":27970,"vw":54.449425},{"c":54.7682,"h":54.8171,"l":54.52,"n":478,"o":54.57,"t":"2026-08-25T04:00:00Z","v":44062,"vw":54.692911},{"c":54.3498,"h":54.5,"l":54.05,"n":547,"o":54.23,"t":"2026-08-26T04:00:00Z","v":34963,"vw":54.292171},{"c":54.8168,"h":54.84,"l":54.5306,"n":735,"o":54.66,"t":"2026-08-27T04:00:00Z","v":53338,"vw":54.632142},{"c":54.62,"h":54.97,"l":54.53,"n":537,"o":54.62,"t":"2026-08-28T04:00:00Z","v":30605,"vw":54.687296},{"c":54.49,"h":54.7017,"l":54.37,"n":628,"o":54.37,"t":"2026-08-31T04:00:00Z","v":22519,"vw":54.488169},{"c":54.2196,"h":54.42,"l":54.1454,"n":511,"o":54.32,"t":"2026-09-01T04:00:00Z","v":11241,"vw":54.295365},{"c":54.25,"h":54.3299,"l":54.02,"n":414,"o":54.02,"t":"2026-09-02T04:00:00Z","v":15631,"vw":54.231833},{"c":54.66,"h":54.83,"l":54.34,"n":467,"o":54.38,"t":"2026-09-03T04:00:00Z","v":11892,"vw":54.612071},{"c":54.7067,"h":54.9288,"l":54.6321,"n":448,"o":54.75,"t":"2026-09-04T04:00:00Z","v":42327,"vw":54.701617},{"c":54.7102,"h":54.91,"l":54.62,"n":383,"o":54.75,"t":"2026-09-08T04:00:00Z","v":17530,"vw":54.78225},{"c":54.7,"h":54.74,"l":54.531,"n":353,"o":54.73,"t":"2026-09-09T04:00:00Z","v":17409,"vw":54.596178},{"c":54.2522,"h":54.4131,"l":54.1441,"n":548,"o":54.35,"t":"2026-09-10T04:00:00Z","v":16927,"vw":54.314826},{"c":54.615,"h":54.78,"l":54.56,"n":438,"o":54.57,"t":"2026-09-11T04:00:00Z","v":29495,"vw":54.676633},{"c":54.3053,"h":54.55,"l":54.0486,"n":623,"o":54.27,"t":"2026-09-14T04:00:00Z","v":32403,"vw":54.349093},{"c":54.1036,"h":54.5,"l":54.0695,"n":421,"o":54.5,"t":"2026-09-15T04:00:00Z","v":19407,"vw":54.194132},{"c":54.1202,"h":54.6015,"l":53.93,"n":365,"o":54.21,"t":"2026-09-16T04:00:00Z","v":28084,"vw":54.31089},{"c":54.8,"h":54.84,"l":54.63,"n":419,"o":54.84,"t":"2026-09-17T04:00:00Z","v":16552,"vw":54.737272},{"c":54.96,"h":55.08,"l":54.69,"n":537,"o":54.75,"t":"2026-09-18T04:00:00Z","v":49262,"vw":54.823982},{"c":55.95,"h":56,"l":55.29,"n":1215,"o":55.29,"t":"2026-09-21T04:00:00Z","v":208501,"vw":55.826714},{"c":56.12,"h":56.1892,"l":55.76,"n":498,"o":55.76,"t":"2026-09-22T04:00:00Z","v":63944,"vw":56.045975},{"c":55.31,"h":55.69,"l":55.27,"n":467,"o":55.59,"t":"2026-09-23T04:00:00Z","v":25897,"vw":55.50061},{"c":55.475,"h":55.5887,"l":55.14,"n":405,"o":55.16,"t":"2026-09-24T04:00:00Z","v":23257,"vw":55.313847},{"c":55.55,"h":55.61,"l":55.41,"n":510,"o":55.52,"t":"2026-09-25T04:00:00Z","v":68180,"vw":55.545157},{"c":55.29,"h":55.47,"l":55.17,"n":544,"o":55.47,"t":"2026-09-28T04:00:00Z","v":24968,"vw":55.298792},{"c":55.35,"h":55.475,"l":55.26,"n":287,"o":55.45,"t":"2026-09-29T04:00:00Z","v":186187,"vw":55.396961},{"c":55.5388,"h":55.7177,"l":55.29,"n":444,"o":55.54,"t":"2026-09-30T04:00:00Z","v":47421,"vw":55.586811},{"c":55.585,"h":55.6655,"l":55.32,"n":438,"o":55.55,"t":"2026-10-01T04:00:00Z","v":34790,"vw":55.495122},{"c":55.855,"h":56.085,"l":55.71,"n":368,"o":55.71,"t":"2026-10-02T04:00:00Z","v":18472,"vw":55.924974},{"c":56.1144,"h":56.1358,"l":55.85,"n":413,"o":55.85,"t":"2026-10-05T04:00:00Z","v":17031,"vw":55.983679},{"c":56.3217,"h":56.4169,"l":56.16,"n":421,"o":56.23,"t":"2026-10-06T04:00:00Z","v":18916,"vw":56.250879},{"c":56.32,"h":56.32,"l":55.9455,"n":415,"o":56.26,"t":"2026-10-07T04:00:00Z","v":28141,"vw":56.149843},{"c":55.9178,"h":56.2884,"l":55.75,"n":418,"o":56.0612,"t":"2026-10-08T04:00:00Z","v":18489,"vw":56.059491},{"c":55.985,"h":56.0157,"l":55.94,"n":364,"o":55.97,"t":"2026-10-09T04:00:00Z","v":14832,"vw":55.977516},{"c":55.7688,"h":56.19,"l":55.65,"n":328,"o":56.19,"t":"2026-10-12T04:00:00Z","v":7849,"vw":55.768017},{"c":55.82,"h":55.82,"l":55.58,"n":380,"o":55.66,"t":"2026-10-13T04:00:00Z","v":21956,"vw":55.636384},{"c":55.0784,"h":55.57,"l":54.94,"n":495,"o":55.19,"t":"2026-10-14T04:00:00Z","v":20953,"vw":55.184472},{"c":55.08,"h":55.08,"l":54.4088,"n":442,"o":54.71,"t":"2026-10-15T04:00:00Z","v":17533,"vw":54.730695},{"c":54.1687,"h":54.8228,"l":54.02,"n":516,"o":54.8,"t":"2026-10-16T04:00:00Z","v":20849,"vw":54.38493},{"c":54.5416,"h":54.865,"l":54.354,"n":423,"o":54.69,"t":"2026-10-19T04:00:00Z","v":386735,"vw":54.619758},{"c":54.5521,"h":54.74,"l":54.35,"n":526,"o":54.35,"t":"2026-10-20T04:00:00Z","v":15239,"vw":54.568366},{"c":54.9206,"h":55,"l":54.49,"n":432,"o":54.7,"t":"2026-10-21T04:00:00Z","v":28829,"vw":54.848125},{"c":53.9141,"h":54.52,"l":53.8154,"n":765,"o":54.52,"t":"2026-10-22T04:00:00Z","v":30439,"vw":54.066985}],"volatilityBars":[{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-09-21T11:00:00Z","v":105,"vw":55.25},{"c":55.48,"h":55.48,"l":55.29,"n":96,"o":55.29,"t":"2026-09-21T13:30:00Z","v":3933,"vw":55.353206},{"c":55.4493,"h":55.55,"l":55.4,"n":38,"o":55.5038,"t":"2026-09-21T13:45:00Z","v":1913,"vw":55.46972},{"c":55.515,"h":55.59,"l":55.515,"n":10,"o":55.515,"t":"2026-09-21T14:00:00Z","v":1590,"vw":55.550345},{"c":55.58,"h":55.58,"l":55.56,"n":2,"o":55.56,"t":"2026-09-21T14:15:00Z","v":1412,"vw":55.568853},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-09-21T14:30:00Z","v":100,"vw":55.69},{"c":55.71,"h":55.71,"l":55.5902,"n":4,"o":55.5902,"t":"2026-09-21T14:45:00Z","v":711,"vw":55.608081},{"c":55.7,"h":55.7308,"l":55.63,"n":10,"o":55.63,"t":"2026-09-21T15:00:00Z","v":4702,"vw":55.694128},{"c":55.75,"h":55.75,"l":55.71,"n":528,"o":55.72,"t":"2026-09-21T15:15:00Z","v":11150,"vw":55.74344},{"c":55.73,"h":55.73,"l":55.73,"n":4,"o":55.73,"t":"2026-09-21T15:30:00Z","v":216,"vw":55.73},{"c":55.765,"h":55.778,"l":55.765,"n":3,"o":55.778,"t":"2026-09-21T15:45:00Z","v":356,"vw":55.774338},{"c":55.765,"h":55.765,"l":55.76,"n":3,"o":55.76,"t":"2026-09-21T16:00:00Z","v":201,"vw":55.7625},{"c":55.82,"h":55.82,"l":55.79,"n":5,"o":55.79,"t":"2026-09-21T16:15:00Z","v":889,"vw":55.812832},{"c":55.9,"h":55.9,"l":55.86,"n":5,"o":55.87,"t":"2026-09-21T17:00:00Z","v":93933,"vw":55.86014},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-09-21T17:15:00Z","v":78001,"vw":55.84},{"c":55.8795,"h":55.8795,"l":55.845,"n":7,"o":55.845,"t":"2026-09-21T17:30:00Z","v":1033,"vw":55.858657},{"c":55.93,"h":55.93,"l":55.89,"n":5,"o":55.89,"t":"2026-09-21T17:45:00Z","v":501,"vw":55.905461},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-09-21T18:45:00Z","v":513,"vw":55.99},{"c":55.9899,"h":55.9899,"l":55.8766,"n":39,"o":55.8766,"t":"2026-09-21T19:15:00Z","v":860,"vw":55.92643},{"c":55.98,"h":56,"l":55.98,"n":17,"o":55.98,"t":"2026-09-21T19:30:00Z","v":541,"vw":55.984854},{"c":55.99,"h":55.997,"l":55.9401,"n":17,"o":55.99,"t":"2026-09-21T19:45:00Z","v":1346,"vw":55.978326},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-22T11:45:00Z","v":100,"vw":55},{"c":55.9688,"h":56.0577,"l":55.76,"n":89,"o":55.76,"t":"2026-09-22T13:30:00Z","v":28751,"vw":56.011799},{"c":55.99,"h":55.99,"l":55.98,"n":8,"o":55.98,"t":"2026-09-22T13:45:00Z","v":1189,"vw":55.984041},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-09-22T14:00:00Z","v":462,"vw":56.02},{"c":56.05,"h":56.1,"l":56.05,"n":10,"o":56.05,"t":"2026-09-22T14:15:00Z","v":3559,"vw":56.074711},{"c":56.08,"h":56.1,"l":56.05,"n":14,"o":56.1,"t":"2026-09-22T14:30:00Z","v":4220,"vw":56.07306},{"c":56.05,"h":56.08,"l":56.05,"n":5,"o":56.08,"t":"2026-09-22T15:15:00Z","v":563,"vw":56.0725},{"c":56.04,"h":56.08,"l":56.04,"n":3,"o":56.08,"t":"2026-09-22T15:30:00Z","v":599,"vw":56.057391},{"c":56.05,"h":56.05,"l":56.05,"n":5,"o":56.05,"t":"2026-09-22T15:45:00Z","v":1251,"vw":56.05},{"c":55.98,"h":56.05,"l":55.98,"n":11,"o":56.015,"t":"2026-09-22T16:00:00Z","v":926,"vw":56.028717},{"c":56.04,"h":56.04,"l":56.04,"n":5,"o":56.04,"t":"2026-09-22T16:30:00Z","v":886,"vw":56.04},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-09-22T16:45:00Z","v":538,"vw":55.99},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-09-22T17:00:00Z","v":100,"vw":56.04},{"c":55.98,"h":56.095,"l":55.98,"n":20,"o":56.0912,"t":"2026-09-22T17:15:00Z","v":8923,"vw":56.072697},{"c":56.06,"h":56.09,"l":56.06,"n":8,"o":56.06,"t":"2026-09-22T17:30:00Z","v":748,"vw":56.064367},{"c":56.03,"h":56.17,"l":56.03,"n":15,"o":56.1,"t":"2026-09-22T17:45:00Z","v":3271,"vw":56.086134},{"c":56.115,"h":56.115,"l":56.115,"n":1,"o":56.115,"t":"2026-09-22T18:00:00Z","v":195,"vw":56.115},{"c":56.15,"h":56.1892,"l":56.15,"n":12,"o":56.1892,"t":"2026-09-22T18:15:00Z","v":1253,"vw":56.153136},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-22T18:45:00Z","v":175,"vw":56.15},{"c":56.09,"h":56.09,"l":56.08,"n":7,"o":56.08,"t":"2026-09-22T19:00:00Z","v":420,"vw":56.085},{"c":56.14,"h":56.15,"l":56.14,"n":9,"o":56.15,"t":"2026-09-22T19:15:00Z","v":530,"vw":56.145},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-09-22T19:30:00Z","v":127,"vw":56.12},{"c":56.1708,"h":56.175,"l":56.15,"n":20,"o":56.175,"t":"2026-09-22T19:45:00Z","v":2498,"vw":56.154731},{"c":56.12,"h":56.12,"l":56.12,"n":8,"o":56.12,"t":"2026-09-22T20:00:00Z","v":114,"vw":56.12},{"c":55.66,"h":55.66,"l":55.5303,"n":27,"o":55.59,"t":"2026-09-23T13:30:00Z","v":1113,"vw":55.578538},{"c":55.62,"h":55.69,"l":55.59,"n":10,"o":55.66,"t":"2026-09-23T13:45:00Z","v":2601,"vw":55.665869},{"c":55.48,"h":55.6,"l":55.48,"n":14,"o":55.6,"t":"2026-09-23T14:00:00Z","v":2032,"vw":55.572322},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-09-23T14:30:00Z","v":165,"vw":55.48},{"c":55.54,"h":55.54,"l":55.47,"n":5,"o":55.49,"t":"2026-09-23T14:45:00Z","v":3114,"vw":55.527666},{"c":55.55,"h":55.55,"l":55.55,"n":3,"o":55.55,"t":"2026-09-23T15:00:00Z","v":572,"vw":55.55},{"c":55.518,"h":55.518,"l":55.518,"n":1,"o":55.518,"t":"2026-09-23T15:30:00Z","v":100,"vw":55.518},{"c":55.5499,"h":55.5499,"l":55.54,"n":3,"o":55.54,"t":"2026-09-23T15:45:00Z","v":402,"vw":55.547071},{"c":55.48,"h":55.48,"l":55.48,"n":2,"o":55.48,"t":"2026-09-23T16:00:00Z","v":2869,"vw":55.48},{"c":55.51,"h":55.51,"l":55.51,"n":1,"o":55.51,"t":"2026-09-23T16:15:00Z","v":1017,"vw":55.51},{"c":55.425,"h":55.425,"l":55.425,"n":1,"o":55.425,"t":"2026-09-23T16:45:00Z","v":100,"vw":55.425},{"c":55.27,"h":55.4,"l":55.27,"n":13,"o":55.4,"t":"2026-09-23T17:15:00Z","v":1973,"vw":55.378041},{"c":55.4,"h":55.4,"l":55.4,"n":2,"o":55.4,"t":"2026-09-23T17:30:00Z","v":1001,"vw":55.4},{"c":55.32,"h":55.32,"l":55.32,"n":5,"o":55.32,"t":"2026-09-23T17:45:00Z","v":231,"vw":55.32},{"c":55.3301,"h":55.3301,"l":55.3301,"n":1,"o":55.3301,"t":"2026-09-23T18:00:00Z","v":400,"vw":55.3301},{"c":55.455,"h":55.455,"l":55.455,"n":2,"o":55.455,"t":"2026-09-23T18:15:00Z","v":2001,"vw":55.455},{"c":55.39,"h":55.45,"l":55.3801,"n":17,"o":55.3801,"t":"2026-09-23T18:30:00Z","v":1078,"vw":55.397083},{"c":55.47,"h":55.47,"l":55.47,"n":1,"o":55.47,"t":"2026-09-23T19:00:00Z","v":112,"vw":55.47},{"c":55.55,"h":55.55,"l":55.49,"n":5,"o":55.49,"t":"2026-09-23T19:15:00Z","v":977,"vw":55.525258},{"c":55.4,"h":55.415,"l":55.4,"n":9,"o":55.415,"t":"2026-09-23T19:45:00Z","v":1040,"vw":55.405319},{"c":55.31,"h":55.31,"l":55.31,"n":5,"o":55.31,"t":"2026-09-23T20:00:00Z","v":113,"vw":55.31},{"c":55.1,"h":55.1,"l":55.1,"n":5,"o":55.1,"t":"2026-09-23T21:15:00Z","v":158,"vw":55.1},{"c":55.31,"h":55.31,"l":55.16,"n":26,"o":55.16,"t":"2026-09-24T13:30:00Z","v":1611,"vw":55.205595},{"c":55.31,"h":55.34,"l":55.25,"n":16,"o":55.34,"t":"2026-09-24T13:45:00Z","v":734,"vw":55.29811},{"c":55.38,"h":55.4,"l":55.32,"n":18,"o":55.35,"t":"2026-09-24T14:00:00Z","v":1994,"vw":55.33583},{"c":55.42,"h":55.42,"l":55.23,"n":9,"o":55.23,"t":"2026-09-24T14:15:00Z","v":1261,"vw":55.308902},{"c":55.48,"h":55.5,"l":55.38,"n":14,"o":55.42,"t":"2026-09-24T14:30:00Z","v":1582,"vw":55.416136},{"c":55.39,"h":55.45,"l":55.385,"n":10,"o":55.45,"t":"2026-09-24T14:45:00Z","v":781,"vw":55.419837},{"c":55.31,"h":55.32,"l":55.31,"n":6,"o":55.32,"t":"2026-09-24T15:00:00Z","v":428,"vw":55.316667},{"c":55.28,"h":55.28,"l":55.28,"n":2,"o":55.28,"t":"2026-09-24T15:15:00Z","v":125,"vw":55.28},{"c":55.2193,"h":55.26,"l":55.14,"n":31,"o":55.2,"t":"2026-09-24T15:30:00Z","v":4669,"vw":55.179485},{"c":55.22,"h":55.22,"l":55.22,"n":1,"o":55.22,"t":"2026-09-24T15:45:00Z","v":362,"vw":55.22},{"c":55.28,"h":55.28,"l":55.205,"n":9,"o":55.205,"t":"2026-09-24T16:00:00Z","v":864,"vw":55.226212},{"c":55.355,"h":55.355,"l":55.29,"n":7,"o":55.29,"t":"2026-09-24T16:15:00Z","v":1092,"vw":55.303976},{"c":55.35,"h":55.355,"l":55.35,"n":3,"o":55.355,"t":"2026-09-24T16:30:00Z","v":622,"vw":55.354167},{"c":55.425,"h":55.425,"l":55.425,"n":1,"o":55.425,"t":"2026-09-24T16:45:00Z","v":243,"vw":55.425},{"c":55.52,"h":55.53,"l":55.34,"n":6,"o":55.53,"t":"2026-09-24T17:00:00Z","v":418,"vw":55.4325},{"c":55.46,"h":55.46,"l":55.46,"n":3,"o":55.46,"t":"2026-09-24T17:45:00Z","v":146,"vw":55.46},{"c":55.45,"h":55.45,"l":55.45,"n":5,"o":55.45,"t":"2026-09-24T19:00:00Z","v":1270,"vw":55.45},{"c":55.48,"h":55.48,"l":55.475,"n":4,"o":55.475,"t":"2026-09-24T19:15:00Z","v":588,"vw":55.477988},{"c":55.49,"h":55.54,"l":55.49,"n":8,"o":55.54,"t":"2026-09-24T19:30:00Z","v":1155,"vw":55.50623},{"c":55.525,"h":55.5887,"l":55.525,"n":7,"o":55.5887,"t":"2026-09-24T19:45:00Z","v":363,"vw":55.554157},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-09-25T12:45:00Z","v":150,"vw":56.32},{"c":55.61,"h":55.61,"l":55.48,"n":43,"o":55.52,"t":"2026-09-25T13:30:00Z","v":15390,"vw":55.540354},{"c":55.575,"h":55.575,"l":55.57,"n":5,"o":55.57,"t":"2026-09-25T13:45:00Z","v":400,"vw":55.57358},{"c":55.52,"h":55.52,"l":55.47,"n":11,"o":55.51,"t":"2026-09-25T14:00:00Z","v":6505,"vw":55.512513},{"c":55.45,"h":55.5,"l":55.41,"n":36,"o":55.46,"t":"2026-09-25T14:15:00Z","v":6496,"vw":55.451529},{"c":55.47,"h":55.47,"l":55.42,"n":23,"o":55.42,"t":"2026-09-25T14:30:00Z","v":3976,"vw":55.451052},{"c":55.6,"h":55.6,"l":55.6,"n":5,"o":55.6,"t":"2026-09-25T15:00:00Z","v":708,"vw":55.6},{"c":55.5799,"h":55.5799,"l":55.49,"n":8,"o":55.49,"t":"2026-09-25T15:15:00Z","v":1409,"vw":55.508333},{"c":55.61,"h":55.61,"l":55.54,"n":7,"o":55.58,"t":"2026-09-25T16:00:00Z","v":20750,"vw":55.599275},{"c":55.563,"h":55.59,"l":55.563,"n":7,"o":55.59,"t":"2026-09-25T16:15:00Z","v":474,"vw":55.577727},{"c":55.575,"h":55.5926,"l":55.575,"n":3,"o":55.5926,"t":"2026-09-25T16:45:00Z","v":1422,"vw":55.576238},{"c":55.58,"h":55.58,"l":55.58,"n":2,"o":55.58,"t":"2026-09-25T17:00:00Z","v":287,"vw":55.58},{"c":55.5888,"h":55.5888,"l":55.5888,"n":2,"o":55.5888,"t":"2026-09-25T17:15:00Z","v":101,"vw":55.5888},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-09-25T17:30:00Z","v":151,"vw":55.58},{"c":55.52,"h":55.52,"l":55.52,"n":1,"o":55.52,"t":"2026-09-25T17:45:00Z","v":172,"vw":55.52},{"c":55.6,"h":55.6,"l":55.6,"n":3,"o":55.6,"t":"2026-09-25T19:00:00Z","v":345,"vw":55.6},{"c":55.585,"h":55.585,"l":55.585,"n":8,"o":55.585,"t":"2026-09-25T19:30:00Z","v":598,"vw":55.585},{"c":55.58,"h":55.585,"l":55.5201,"n":91,"o":55.5274,"t":"2026-09-25T19:45:00Z","v":5955,"vw":55.550935},{"c":55.55,"h":55.55,"l":55.55,"n":6,"o":55.55,"t":"2026-09-25T20:00:00Z","v":173,"vw":55.55},{"c":55.51,"h":55.51,"l":55.51,"n":1,"o":55.51,"t":"2026-09-25T21:30:00Z","v":321,"vw":55.51},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-25T23:00:00Z","v":100,"vw":56},{"c":55.44,"h":55.47,"l":55.33,"n":83,"o":55.47,"t":"2026-09-28T13:30:00Z","v":4157,"vw":55.392778},{"c":55.4125,"h":55.4125,"l":55.4125,"n":3,"o":55.4125,"t":"2026-09-28T13:45:00Z","v":478,"vw":55.4125},{"c":55.26,"h":55.39,"l":55.26,"n":32,"o":55.3,"t":"2026-09-28T14:00:00Z","v":7058,"vw":55.280083},{"c":55.28,"h":55.28,"l":55.28,"n":3,"o":55.28,"t":"2026-09-28T14:30:00Z","v":128,"vw":55.28},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-09-28T14:45:00Z","v":300,"vw":55.2},{"c":55.24,"h":55.24,"l":55.24,"n":6,"o":55.24,"t":"2026-09-28T15:00:00Z","v":171,"vw":55.24},{"c":55.17,"h":55.17,"l":55.17,"n":2,"o":55.17,"t":"2026-09-28T15:15:00Z","v":1001,"vw":55.17},{"c":55.2346,"h":55.2346,"l":55.21,"n":9,"o":55.21,"t":"2026-09-28T15:45:00Z","v":2200,"vw":55.221182},{"c":55.45,"h":55.45,"l":55.45,"n":3,"o":55.45,"t":"2026-09-28T16:30:00Z","v":181,"vw":55.45},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-09-28T16:45:00Z","v":540,"vw":55.31},{"c":55.38,"h":55.38,"l":55.35,"n":3,"o":55.35,"t":"2026-09-28T17:15:00Z","v":682,"vw":55.362379},{"c":55.3,"h":55.375,"l":55.3,"n":3,"o":55.375,"t":"2026-09-28T17:30:00Z","v":499,"vw":55.31875},{"c":55.3017,"h":55.3017,"l":55.3017,"n":1,"o":55.3017,"t":"2026-09-28T18:15:00Z","v":127,"vw":55.3017},{"c":55.3792,"h":55.3792,"l":55.3,"n":3,"o":55.3,"t":"2026-09-28T18:30:00Z","v":1223,"vw":55.313608},{"c":55.295,"h":55.295,"l":55.29,"n":14,"o":55.29,"t":"2026-09-28T18:45:00Z","v":1569,"vw":55.291422},{"c":55.25,"h":55.27,"l":55.25,"n":5,"o":55.27,"t":"2026-09-28T19:00:00Z","v":300,"vw":55.26},{"c":55.28,"h":55.28,"l":55.26,"n":2,"o":55.26,"t":"2026-09-28T19:15:00Z","v":309,"vw":55.267055},{"c":55.25,"h":55.25,"l":55.25,"n":6,"o":55.25,"t":"2026-09-28T19:30:00Z","v":124,"vw":55.25},{"c":55.26,"h":55.26,"l":55.26,"n":5,"o":55.26,"t":"2026-09-28T19:45:00Z","v":512,"vw":55.26},{"c":55.39,"h":55.45,"l":55.39,"n":21,"o":55.45,"t":"2026-09-29T13:30:00Z","v":1112,"vw":55.442625},{"c":55.475,"h":55.475,"l":55.475,"n":1,"o":55.475,"t":"2026-09-29T13:45:00Z","v":100,"vw":55.475},{"c":55.42,"h":55.42,"l":55.39,"n":4,"o":55.39,"t":"2026-09-29T14:00:00Z","v":316,"vw":55.407952},{"c":55.42,"h":55.44,"l":55.42,"n":4,"o":55.44,"t":"2026-09-29T14:45:00Z","v":527,"vw":55.42381},{"c":55.28,"h":55.42,"l":55.28,"n":13,"o":55.42,"t":"2026-09-29T15:15:00Z","v":367,"vw":55.324586},{"c":55.36,"h":55.38,"l":55.36,"n":3,"o":55.38,"t":"2026-09-29T15:30:00Z","v":2641,"vw":55.379053},{"c":55.32,"h":55.32,"l":55.32,"n":2,"o":55.32,"t":"2026-09-29T15:45:00Z","v":420,"vw":55.32},{"c":55.33,"h":55.33,"l":55.33,"n":1,"o":55.33,"t":"2026-09-29T16:00:00Z","v":365,"vw":55.33},{"c":55.3716,"h":55.3716,"l":55.34,"n":4,"o":55.3445,"t":"2026-09-29T16:15:00Z","v":1455,"vw":55.350111},{"c":55.32,"h":55.32,"l":55.32,"n":10,"o":55.32,"t":"2026-09-29T16:30:00Z","v":674,"vw":55.32},{"c":55.44,"h":55.44,"l":55.4,"n":4,"o":55.4,"t":"2026-09-29T16:45:00Z","v":2210,"vw":55.421892},{"c":55.4,"h":55.4,"l":55.4,"n":4,"o":55.4,"t":"2026-09-29T18:00:00Z","v":170021,"vw":55.4},{"c":55.26,"h":55.2801,"l":55.26,"n":3,"o":55.2801,"t":"2026-09-29T18:15:00Z","v":2922,"vw":55.278861},{"c":55.345,"h":55.41,"l":55.335,"n":4,"o":55.335,"t":"2026-09-29T18:30:00Z","v":1352,"vw":55.363312},{"c":55.2945,"h":55.2945,"l":55.2945,"n":1,"o":55.2945,"t":"2026-09-29T19:15:00Z","v":109,"vw":55.2945},{"c":55.45,"h":55.68,"l":55.29,"n":49,"o":55.54,"t":"2026-09-30T13:30:00Z","v":8570,"vw":55.499479},{"c":55.5,"h":55.5,"l":55.48,"n":6,"o":55.5,"t":"2026-09-30T13:45:00Z","v":2042,"vw":55.499007},{"c":55.5824,"h":55.595,"l":55.53,"n":6,"o":55.53,"t":"2026-09-30T14:00:00Z","v":1397,"vw":55.561149},{"c":55.7152,"h":55.7177,"l":55.7152,"n":3,"o":55.7177,"t":"2026-09-30T14:15:00Z","v":251,"vw":55.716341},{"c":55.5401,"h":55.557,"l":55.5401,"n":6,"o":55.557,"t":"2026-09-30T14:30:00Z","v":5997,"vw":55.545194},{"c":55.715,"h":55.715,"l":55.63,"n":10,"o":55.63,"t":"2026-09-30T14:45:00Z","v":925,"vw":55.641407},{"c":55.62,"h":55.65,"l":55.6,"n":8,"o":55.62,"t":"2026-09-30T15:15:00Z","v":1098,"vw":55.617569},{"c":55.6,"h":55.655,"l":55.6,"n":21,"o":55.65,"t":"2026-09-30T15:30:00Z","v":3239,"vw":55.640162},{"c":55.655,"h":55.655,"l":55.655,"n":2,"o":55.655,"t":"2026-09-30T15:45:00Z","v":445,"vw":55.655},{"c":55.655,"h":55.655,"l":55.655,"n":1,"o":55.655,"t":"2026-09-30T16:00:00Z","v":400,"vw":55.655},{"c":55.58,"h":55.6566,"l":55.58,"n":2,"o":55.6566,"t":"2026-09-30T16:30:00Z","v":200,"vw":55.6183},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-09-30T17:00:00Z","v":100,"vw":55.65},{"c":55.58,"h":55.58,"l":55.58,"n":8,"o":55.58,"t":"2026-09-30T17:15:00Z","v":231,"vw":55.58},{"c":55.595,"h":55.595,"l":55.585,"n":6,"o":55.585,"t":"2026-09-30T17:30:00Z","v":920,"vw":55.590695},{"c":55.5501,"h":55.5501,"l":55.52,"n":6,"o":55.52,"t":"2026-09-30T17:45:00Z","v":525,"vw":55.532566},{"c":55.61,"h":55.61,"l":55.61,"n":3,"o":55.61,"t":"2026-09-30T18:00:00Z","v":256,"vw":55.61},{"c":55.61,"h":55.61,"l":55.6,"n":3,"o":55.6,"t":"2026-09-30T18:45:00Z","v":1001,"vw":55.60899},{"c":55.61,"h":55.67,"l":55.57,"n":26,"o":55.595,"t":"2026-09-30T19:00:00Z","v":13994,"vw":55.650324},{"c":55.614,"h":55.614,"l":55.614,"n":3,"o":55.614,"t":"2026-09-30T19:15:00Z","v":555,"vw":55.614},{"c":55.55,"h":55.55,"l":55.5301,"n":2,"o":55.5301,"t":"2026-09-30T19:30:00Z","v":912,"vw":55.545636},{"c":55.45,"h":55.62,"l":55.45,"n":33,"o":55.5567,"t":"2026-09-30T19:45:00Z","v":1817,"vw":55.56322},{"c":55.55,"h":55.55,"l":55.55,"n":15,"o":55.55,"t":"2026-10-01T13:30:00Z","v":143,"vw":55.55},{"c":55.39,"h":55.54,"l":55.3701,"n":14,"o":55.48,"t":"2026-10-01T14:00:00Z","v":1380,"vw":55.444503},{"c":55.445,"h":55.513,"l":55.405,"n":13,"o":55.513,"t":"2026-10-01T14:15:00Z","v":1381,"vw":55.453724},{"c":55.51,"h":55.51,"l":55.51,"n":1,"o":55.51,"t":"2026-10-01T14:30:00Z","v":178,"vw":55.51},{"c":55.4287,"h":55.4287,"l":55.38,"n":5,"o":55.38,"t":"2026-10-01T15:00:00Z","v":2409,"vw":55.386309},{"c":55.4,"h":55.4,"l":55.32,"n":5,"o":55.32,"t":"2026-10-01T15:15:00Z","v":1400,"vw":55.338224},{"c":55.39,"h":55.4136,"l":55.39,"n":3,"o":55.4136,"t":"2026-10-01T15:30:00Z","v":1063,"vw":55.406022},{"c":55.39,"h":55.4499,"l":55.39,"n":3,"o":55.4499,"t":"2026-10-01T15:45:00Z","v":1263,"vw":55.407087},{"c":55.4,"h":55.4,"l":55.4,"n":2,"o":55.4,"t":"2026-10-01T16:00:00Z","v":290,"vw":55.4},{"c":55.4,"h":55.4,"l":55.3797,"n":5,"o":55.3797,"t":"2026-10-01T16:30:00Z","v":359,"vw":55.387233},{"c":55.47,"h":55.47,"l":55.45,"n":6,"o":55.45,"t":"2026-10-01T17:15:00Z","v":649,"vw":55.456345},{"c":55.605,"h":55.6174,"l":55.605,"n":6,"o":55.61,"t":"2026-10-01T17:30:00Z","v":1315,"vw":55.61006},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-01T17:45:00Z","v":201,"vw":55.6},{"c":55.565,"h":55.6655,"l":55.51,"n":49,"o":55.6655,"t":"2026-10-01T18:15:00Z","v":12882,"vw":55.537879},{"c":55.55,"h":55.55,"l":55.46,"n":10,"o":55.46,"t":"2026-10-01T18:30:00Z","v":1337,"vw":55.527781},{"c":55.49,"h":55.49,"l":55.49,"n":4,"o":55.49,"t":"2026-10-01T18:45:00Z","v":109,"vw":55.49},{"c":55.4901,"h":55.55,"l":55.4901,"n":22,"o":55.55,"t":"2026-10-01T19:15:00Z","v":5400,"vw":55.513365},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-01T19:30:00Z","v":200,"vw":55.59},{"c":55.99,"h":55.99,"l":55.71,"n":21,"o":55.71,"t":"2026-10-02T13:30:00Z","v":748,"vw":55.76076},{"c":56.0261,"h":56.04,"l":56.01,"n":7,"o":56.04,"t":"2026-10-02T13:45:00Z","v":552,"vw":56.02603},{"c":56.03,"h":56.0793,"l":56.03,"n":10,"o":56.0793,"t":"2026-10-02T14:00:00Z","v":1822,"vw":56.05823},{"c":56.085,"h":56.085,"l":56.085,"n":4,"o":56.085,"t":"2026-10-02T14:15:00Z","v":166,"vw":56.085},{"c":56.073,"h":56.073,"l":56.0482,"n":3,"o":56.0482,"t":"2026-10-02T14:30:00Z","v":987,"vw":56.060789},{"c":56.03,"h":56.085,"l":56.03,"n":12,"o":56.085,"t":"2026-10-02T14:45:00Z","v":2497,"vw":56.038121},{"c":55.9092,"h":55.9092,"l":55.9092,"n":5,"o":55.9092,"t":"2026-10-02T15:00:00Z","v":523,"vw":55.9092},{"c":55.91,"h":55.91,"l":55.905,"n":4,"o":55.905,"t":"2026-10-02T15:15:00Z","v":637,"vw":55.906063},{"c":55.83,"h":55.92,"l":55.8083,"n":12,"o":55.8083,"t":"2026-10-02T15:30:00Z","v":1076,"vw":55.846632},{"c":55.84,"h":55.8882,"l":55.84,"n":4,"o":55.8882,"t":"2026-10-02T15:45:00Z","v":679,"vw":55.850426},{"c":55.83,"h":55.83,"l":55.83,"n":4,"o":55.83,"t":"2026-10-02T16:30:00Z","v":822,"vw":55.83},{"c":55.83,"h":55.83,"l":55.83,"n":3,"o":55.83,"t":"2026-10-02T16:45:00Z","v":440,"vw":55.83},{"c":55.9337,"h":55.9337,"l":55.9337,"n":1,"o":55.9337,"t":"2026-10-02T17:30:00Z","v":200,"vw":55.9337},{"c":55.8596,"h":55.9488,"l":55.8596,"n":4,"o":55.924,"t":"2026-10-02T17:45:00Z","v":565,"vw":55.90937},{"c":55.88,"h":55.91,"l":55.852,"n":7,"o":55.91,"t":"2026-10-02T18:00:00Z","v":1544,"vw":55.879953},{"c":55.82,"h":55.82,"l":55.82,"n":3,"o":55.82,"t":"2026-10-02T18:15:00Z","v":115,"vw":55.82},{"c":55.8815,"h":55.8815,"l":55.8815,"n":2,"o":55.8815,"t":"2026-10-02T18:30:00Z","v":128,"vw":55.8815},{"c":55.85,"h":55.85,"l":55.85,"n":2,"o":55.85,"t":"2026-10-02T18:45:00Z","v":150,"vw":55.85},{"c":55.7804,"h":55.84,"l":55.7804,"n":2,"o":55.84,"t":"2026-10-02T19:30:00Z","v":1000,"vw":55.78636},{"c":55.85,"h":55.85,"l":55.78,"n":3,"o":55.78,"t":"2026-10-02T19:45:00Z","v":907,"vw":55.815},{"c":55.935,"h":55.935,"l":55.85,"n":38,"o":55.85,"t":"2026-10-05T13:30:00Z","v":1387,"vw":55.913256},{"c":55.925,"h":55.925,"l":55.8556,"n":7,"o":55.925,"t":"2026-10-05T13:45:00Z","v":505,"vw":55.91004},{"c":55.8962,"h":55.935,"l":55.86,"n":5,"o":55.935,"t":"2026-10-05T14:00:00Z","v":491,"vw":55.897398},{"c":56.01,"h":56.01,"l":55.9665,"n":4,"o":55.9665,"t":"2026-10-05T14:30:00Z","v":261,"vw":55.983799},{"c":55.9203,"h":55.9203,"l":55.9203,"n":3,"o":55.9203,"t":"2026-10-05T14:45:00Z","v":228,"vw":55.9203},{"c":55.975,"h":55.975,"l":55.975,"n":2,"o":55.975,"t":"2026-10-05T15:45:00Z","v":215,"vw":55.975},{"c":55.94,"h":56.0099,"l":55.94,"n":4,"o":55.9409,"t":"2026-10-05T16:15:00Z","v":1427,"vw":55.992562},{"c":56.005,"h":56.005,"l":55.94,"n":2,"o":55.94,"t":"2026-10-05T16:30:00Z","v":350,"vw":55.958571},{"c":55.94,"h":55.94,"l":55.89,"n":2,"o":55.89,"t":"2026-10-05T16:45:00Z","v":205,"vw":55.91439},{"c":55.97,"h":55.97,"l":55.93,"n":6,"o":55.94,"t":"2026-10-05T17:00:00Z","v":383,"vw":55.946914},{"c":56,"h":56.01,"l":55.9072,"n":18,"o":55.9873,"t":"2026-10-05T17:15:00Z","v":4070,"vw":55.937691},{"c":56.01,"h":56.01,"l":55.95,"n":6,"o":56.005,"t":"2026-10-05T17:30:00Z","v":704,"vw":55.99628},{"c":56.065,"h":56.065,"l":56.065,"n":1,"o":56.065,"t":"2026-10-05T18:00:00Z","v":1463,"vw":56.065},{"c":56.03,"h":56.03,"l":56.03,"n":5,"o":56.03,"t":"2026-10-05T18:15:00Z","v":850,"vw":56.03},{"c":56.1358,"h":56.1358,"l":56.1358,"n":1,"o":56.1358,"t":"2026-10-05T18:30:00Z","v":943,"vw":56.1358},{"c":56.0579,"h":56.0579,"l":56.0579,"n":4,"o":56.0579,"t":"2026-10-05T19:00:00Z","v":458,"vw":56.0579},{"c":56.1,"h":56.1,"l":56.05,"n":4,"o":56.05,"t":"2026-10-05T19:45:00Z","v":402,"vw":56.062626},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-05T20:30:00Z","v":160,"vw":56},{"c":56.18,"h":56.25,"l":56.18,"n":30,"o":56.23,"t":"2026-10-06T13:30:00Z","v":1833,"vw":56.225818},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-06T13:45:00Z","v":893,"vw":56.16},{"c":56.25,"h":56.25,"l":56.185,"n":14,"o":56.2499,"t":"2026-10-06T14:00:00Z","v":2301,"vw":56.24688},{"c":56.2467,"h":56.2467,"l":56.22,"n":3,"o":56.22,"t":"2026-10-06T14:30:00Z","v":408,"vw":56.240025},{"c":56.23,"h":56.23,"l":56.23,"n":4,"o":56.23,"t":"2026-10-06T14:45:00Z","v":152,"vw":56.23},{"c":56.24,"h":56.24,"l":56.24,"n":2,"o":56.24,"t":"2026-10-06T15:00:00Z","v":114,"vw":56.24},{"c":56.265,"h":56.265,"l":56.265,"n":3,"o":56.265,"t":"2026-10-06T15:15:00Z","v":249,"vw":56.265},{"c":56.2874,"h":56.2874,"l":56.2874,"n":1,"o":56.2874,"t":"2026-10-06T15:30:00Z","v":175,"vw":56.2874},{"c":56.3893,"h":56.3893,"l":56.3893,"n":2,"o":56.3893,"t":"2026-10-06T15:45:00Z","v":401,"vw":56.3893},{"c":56.306,"h":56.35,"l":56.2871,"n":8,"o":56.2871,"t":"2026-10-06T16:00:00Z","v":843,"vw":56.309875},{"c":56.4169,"h":56.4169,"l":56.27,"n":11,"o":56.27,"t":"2026-10-06T16:45:00Z","v":1389,"vw":56.304056},{"c":56.2501,"h":56.2501,"l":56.2501,"n":2,"o":56.2501,"t":"2026-10-06T17:30:00Z","v":253,"vw":56.2501},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-06T18:00:00Z","v":100,"vw":56.33},{"c":56.275,"h":56.275,"l":56.275,"n":8,"o":56.275,"t":"2026-10-06T18:30:00Z","v":765,"vw":56.275},{"c":56.224,"h":56.26,"l":56.224,"n":2,"o":56.26,"t":"2026-10-06T18:45:00Z","v":2543,"vw":56.242007},{"c":56.245,"h":56.25,"l":56.17,"n":15,"o":56.17,"t":"2026-10-06T19:00:00Z","v":2376,"vw":56.210621},{"c":56.325,"h":56.3547,"l":56.325,"n":3,"o":56.3547,"t":"2026-10-06T19:15:00Z","v":364,"vw":56.34631},{"c":56.3,"h":56.325,"l":56.3,"n":3,"o":56.325,"t":"2026-10-06T19:30:00Z","v":351,"vw":56.307143},{"c":56,"h":56.26,"l":56,"n":28,"o":56.26,"t":"2026-10-07T13:30:00Z","v":5998,"vw":56.181115},{"c":56.03,"h":56.03,"l":55.9455,"n":9,"o":56.015,"t":"2026-10-07T13:45:00Z","v":4220,"vw":56.000078},{"c":56.0869,"h":56.0869,"l":56.0869,"n":1,"o":56.0869,"t":"2026-10-07T14:30:00Z","v":1500,"vw":56.0869},{"c":56.0432,"h":56.0432,"l":56.0432,"n":1,"o":56.0432,"t":"2026-10-07T14:45:00Z","v":100,"vw":56.0432},{"c":56.075,"h":56.09,"l":56.0269,"n":10,"o":56.0269,"t":"2026-10-07T15:00:00Z","v":2988,"vw":56.076612},{"c":56.21,"h":56.27,"l":56.21,"n":12,"o":56.27,"t":"2026-10-07T15:30:00Z","v":705,"vw":56.22},{"c":56.25,"h":56.25,"l":56.15,"n":4,"o":56.15,"t":"2026-10-07T15:45:00Z","v":401,"vw":56.195137},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-07T16:00:00Z","v":101,"vw":56.21},{"c":56.115,"h":56.1716,"l":56.115,"n":6,"o":56.1716,"t":"2026-10-07T16:15:00Z","v":759,"vw":56.134683},{"c":56.13,"h":56.13,"l":56.115,"n":10,"o":56.1299,"t":"2026-10-07T16:30:00Z","v":1208,"vw":56.126155},{"c":56.1367,"h":56.17,"l":56.1,"n":42,"o":56.1,"t":"2026-10-07T16:45:00Z","v":3114,"vw":56.122332},{"c":56.25,"h":56.28,"l":56.21,"n":4,"o":56.21,"t":"2026-10-07T17:00:00Z","v":440,"vw":56.251959},{"c":56.2445,"h":56.2445,"l":56.2445,"n":1,"o":56.2445,"t":"2026-10-07T17:30:00Z","v":455,"vw":56.2445},{"c":56.2,"h":56.2,"l":56.18,"n":6,"o":56.18,"t":"2026-10-07T18:30:00Z","v":1202,"vw":56.198182},{"c":56.215,"h":56.215,"l":56.215,"n":9,"o":56.215,"t":"2026-10-07T19:00:00Z","v":352,"vw":56.215},{"c":56.2332,"h":56.2332,"l":56.215,"n":3,"o":56.215,"t":"2026-10-07T19:15:00Z","v":497,"vw":56.225861},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-07T19:30:00Z","v":187,"vw":56.25},{"c":56.26,"h":56.2969,"l":56.26,"n":9,"o":56.2969,"t":"2026-10-07T19:45:00Z","v":1612,"vw":56.2797},{"c":56.32,"h":56.32,"l":56.32,"n":8,"o":56.32,"t":"2026-10-07T20:00:00Z","v":138,"vw":56.32},{"c":56.04,"h":56.13,"l":56.04,"n":12,"o":56.0612,"t":"2026-10-08T13:45:00Z","v":847,"vw":56.073337},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-08T14:00:00Z","v":493,"vw":56.1},{"c":56.26,"h":56.2884,"l":56.26,"n":18,"o":56.2884,"t":"2026-10-08T14:15:00Z","v":694,"vw":56.2813},{"c":56.1808,"h":56.26,"l":56.1808,"n":6,"o":56.26,"t":"2026-10-08T14:30:00Z","v":1215,"vw":56.23425},{"c":56.1736,"h":56.1736,"l":56.1736,"n":3,"o":56.1736,"t":"2026-10-08T14:45:00Z","v":153,"vw":56.1736},{"c":56.215,"h":56.215,"l":56.215,"n":2,"o":56.215,"t":"2026-10-08T15:00:00Z","v":104,"vw":56.215},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-08T15:15:00Z","v":100,"vw":56.14},{"c":56.15,"h":56.25,"l":56.125,"n":10,"o":56.25,"t":"2026-10-08T15:30:00Z","v":875,"vw":56.17471},{"c":56.15,"h":56.21,"l":56.135,"n":14,"o":56.21,"t":"2026-10-08T15:45:00Z","v":5499,"vw":56.14604},{"c":56.17,"h":56.17,"l":56.105,"n":2,"o":56.105,"t":"2026-10-08T16:00:00Z","v":363,"vw":56.125234},{"c":56.15,"h":56.15,"l":56.15,"n":2,"o":56.15,"t":"2026-10-08T16:30:00Z","v":103,"vw":56.15},{"c":55.94,"h":56.1,"l":55.94,"n":7,"o":56.1,"t":"2026-10-08T16:45:00Z","v":347,"vw":56.013333},{"c":55.96,"h":55.9838,"l":55.84,"n":7,"o":55.84,"t":"2026-10-08T17:00:00Z","v":2323,"vw":55.924685},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-08T17:15:00Z","v":100,"vw":55.78},{"c":55.93,"h":55.93,"l":55.84,"n":3,"o":55.84,"t":"2026-10-08T17:30:00Z","v":403,"vw":55.89625},{"c":55.83,"h":55.87,"l":55.79,"n":9,"o":55.87,"t":"2026-10-08T17:45:00Z","v":531,"vw":55.817368},{"c":55.75,"h":55.81,"l":55.75,"n":4,"o":55.81,"t":"2026-10-08T18:00:00Z","v":391,"vw":55.778338},{"c":55.908,"h":55.908,"l":55.86,"n":2,"o":55.86,"t":"2026-10-08T18:15:00Z","v":200,"vw":55.884},{"c":55.911,"h":55.92,"l":55.911,"n":3,"o":55.92,"t":"2026-10-08T18:45:00Z","v":210,"vw":55.915306},{"c":55.82,"h":55.82,"l":55.75,"n":11,"o":55.75,"t":"2026-10-08T19:00:00Z","v":747,"vw":55.769509},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-08T19:15:00Z","v":100,"vw":55.78},{"c":56.0157,"h":56.0157,"l":55.94,"n":43,"o":55.97,"t":"2026-10-09T13:30:00Z","v":2903,"vw":55.948577},{"c":55.9917,"h":55.9917,"l":55.9917,"n":3,"o":55.9917,"t":"2026-10-09T14:00:00Z","v":443,"vw":55.9917},{"c":55.9877,"h":55.9877,"l":55.9877,"n":2,"o":55.9877,"t":"2026-10-09T14:15:00Z","v":140,"vw":55.9877},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-09T14:30:00Z","v":178,"vw":56},{"c":55.9793,"h":55.99,"l":55.9793,"n":2,"o":55.99,"t":"2026-10-09T14:45:00Z","v":340,"vw":55.982447},{"c":55.99,"h":56,"l":55.98,"n":4,"o":56,"t":"2026-10-09T15:30:00Z","v":822,"vw":55.98875},{"c":55.975,"h":55.975,"l":55.975,"n":1,"o":55.975,"t":"2026-10-09T16:00:00Z","v":100,"vw":55.975},{"c":55.9999,"h":55.9999,"l":55.9524,"n":3,"o":55.9524,"t":"2026-10-09T16:15:00Z","v":231,"vw":55.973052},{"c":55.975,"h":56,"l":55.975,"n":5,"o":56,"t":"2026-10-09T16:30:00Z","v":1104,"vw":55.98236},{"c":55.975,"h":56,"l":55.975,"n":6,"o":56,"t":"2026-10-09T16:45:00Z","v":617,"vw":55.992373},{"c":55.96,"h":55.96,"l":55.96,"n":4,"o":55.96,"t":"2026-10-09T17:00:00Z","v":336,"vw":55.96},{"c":55.98,"h":55.9896,"l":55.975,"n":15,"o":55.9828,"t":"2026-10-09T17:15:00Z","v":1835,"vw":55.98134},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-10-09T17:30:00Z","v":216,"vw":55.96},{"c":55.961,"h":55.961,"l":55.961,"n":5,"o":55.961,"t":"2026-10-09T17:45:00Z","v":312,"vw":55.961},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-09T18:00:00Z","v":132,"vw":56},{"c":55.9999,"h":55.9999,"l":55.985,"n":4,"o":55.985,"t":"2026-10-09T18:45:00Z","v":1011,"vw":55.998172},{"c":55.9908,"h":56,"l":55.9701,"n":11,"o":55.98,"t":"2026-10-09T19:00:00Z","v":685,"vw":55.982671},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-09T19:15:00Z","v":816,"vw":56},{"c":55.9701,"h":55.9701,"l":55.9701,"n":1,"o":55.9701,"t":"2026-10-09T19:30:00Z","v":100,"vw":55.9701},{"c":55.9851,"h":55.9851,"l":55.98,"n":14,"o":55.98,"t":"2026-10-09T19:45:00Z","v":569,"vw":55.983975},{"c":55.74,"h":56.19,"l":55.65,"n":30,"o":56.19,"t":"2026-10-12T13:30:00Z","v":941,"vw":55.763312},{"c":55.825,"h":55.88,"l":55.825,"n":4,"o":55.88,"t":"2026-10-12T13:45:00Z","v":308,"vw":55.843333},{"c":55.83,"h":55.83,"l":55.83,"n":3,"o":55.83,"t":"2026-10-12T14:15:00Z","v":184,"vw":55.83},{"c":55.71,"h":55.82,"l":55.71,"n":3,"o":55.82,"t":"2026-10-12T15:15:00Z","v":832,"vw":55.727341},{"c":55.8,"h":55.8,"l":55.755,"n":7,"o":55.755,"t":"2026-10-12T15:45:00Z","v":1172,"vw":55.782065},{"c":55.8177,"h":55.8177,"l":55.8177,"n":2,"o":55.8177,"t":"2026-10-12T17:15:00Z","v":258,"vw":55.8177},{"c":55.75,"h":55.8025,"l":55.75,"n":13,"o":55.8025,"t":"2026-10-12T17:30:00Z","v":1227,"vw":55.766204},{"c":55.785,"h":55.785,"l":55.785,"n":1,"o":55.785,"t":"2026-10-12T17:45:00Z","v":100,"vw":55.785},{"c":55.75,"h":55.75,"l":55.75,"n":10,"o":55.75,"t":"2026-10-12T18:45:00Z","v":767,"vw":55.75},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-12T19:00:00Z","v":101,"vw":55.68},{"c":55.73,"h":55.73,"l":55.73,"n":2,"o":55.73,"t":"2026-10-12T19:45:00Z","v":196,"vw":55.73},{"c":55.5841,"h":55.66,"l":55.5841,"n":15,"o":55.66,"t":"2026-10-13T13:30:00Z","v":1810,"vw":55.607895},{"c":55.65,"h":55.715,"l":55.65,"n":5,"o":55.7,"t":"2026-10-13T13:45:00Z","v":484,"vw":55.692739},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-13T14:15:00Z","v":131,"vw":55.75},{"c":55.69,"h":55.76,"l":55.69,"n":5,"o":55.76,"t":"2026-10-13T14:45:00Z","v":501,"vw":55.721},{"c":55.62,"h":55.7,"l":55.62,"n":3,"o":55.7,"t":"2026-10-13T15:15:00Z","v":601,"vw":55.686667},{"c":55.7308,"h":55.7308,"l":55.62,"n":3,"o":55.62,"t":"2026-10-13T15:30:00Z","v":612,"vw":55.710671},{"c":55.71,"h":55.71,"l":55.58,"n":11,"o":55.59,"t":"2026-10-13T15:45:00Z","v":1399,"vw":55.664315},{"c":55.6824,"h":55.6824,"l":55.63,"n":3,"o":55.63,"t":"2026-10-13T16:15:00Z","v":352,"vw":55.652457},{"c":55.68,"h":55.7,"l":55.66,"n":10,"o":55.68,"t":"2026-10-13T16:30:00Z","v":1516,"vw":55.675267},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-10-13T17:00:00Z","v":250,"vw":55.67},{"c":55.77,"h":55.77,"l":55.77,"n":3,"o":55.77,"t":"2026-10-13T17:30:00Z","v":119,"vw":55.77},{"c":55.61,"h":55.7,"l":55.61,"n":28,"o":55.7,"t":"2026-10-13T17:45:00Z","v":10244,"vw":55.612305},{"c":55.58,"h":55.65,"l":55.58,"n":40,"o":55.63,"t":"2026-10-13T18:00:00Z","v":1307,"vw":55.605714},{"c":55.669,"h":55.669,"l":55.669,"n":2,"o":55.669,"t":"2026-10-13T19:00:00Z","v":101,"vw":55.669},{"c":55.6762,"h":55.6762,"l":55.6762,"n":1,"o":55.6762,"t":"2026-10-13T19:15:00Z","v":100,"vw":55.6762},{"c":55.82,"h":55.82,"l":55.82,"n":4,"o":55.82,"t":"2026-10-13T20:00:00Z","v":150,"vw":55.82},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-14T12:30:00Z","v":100,"vw":55.6},{"c":55.5662,"h":55.57,"l":55.19,"n":28,"o":55.19,"t":"2026-10-14T13:30:00Z","v":2042,"vw":55.407317},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-14T13:45:00Z","v":263,"vw":55.5},{"c":55.4692,"h":55.4692,"l":55.39,"n":20,"o":55.39,"t":"2026-10-14T14:00:00Z","v":1363,"vw":55.397906},{"c":55.42,"h":55.45,"l":55.42,"n":3,"o":55.45,"t":"2026-10-14T14:15:00Z","v":486,"vw":55.432371},{"c":55.41,"h":55.41,"l":55.4,"n":2,"o":55.4,"t":"2026-10-14T14:30:00Z","v":250,"vw":55.404},{"c":55.27,"h":55.27,"l":55.27,"n":6,"o":55.27,"t":"2026-10-14T14:45:00Z","v":906,"vw":55.27},{"c":55.2393,"h":55.32,"l":55.2393,"n":5,"o":55.32,"t":"2026-10-14T15:00:00Z","v":401,"vw":55.263572},{"c":55.38,"h":55.38,"l":55.38,"n":2,"o":55.38,"t":"2026-10-14T15:15:00Z","v":178,"vw":55.38},{"c":55.205,"h":55.205,"l":55.205,"n":4,"o":55.205,"t":"2026-10-14T15:30:00Z","v":1560,"vw":55.205},{"c":55.2347,"h":55.2347,"l":55.2347,"n":1,"o":55.2347,"t":"2026-10-14T15:45:00Z","v":148,"vw":55.2347},{"c":55.1599,"h":55.1599,"l":55.1599,"n":5,"o":55.1599,"t":"2026-10-14T16:15:00Z","v":264,"vw":55.1599},{"c":55.17,"h":55.17,"l":55.0934,"n":5,"o":55.0934,"t":"2026-10-14T16:45:00Z","v":526,"vw":55.149366},{"c":55.1553,"h":55.1841,"l":55.06,"n":8,"o":55.1841,"t":"2026-10-14T17:15:00Z","v":787,"vw":55.132648},{"c":55.1299,"h":55.1299,"l":55.06,"n":6,"o":55.06,"t":"2026-10-14T17:30:00Z","v":652,"vw":55.071131},{"c":55.025,"h":55.025,"l":55.025,"n":1,"o":55.025,"t":"2026-10-14T17:45:00Z","v":113,"vw":55.025},{"c":55.028,"h":55.028,"l":55.028,"n":1,"o":55.028,"t":"2026-10-14T18:15:00Z","v":945,"vw":55.028},{"c":54.94,"h":55.01,"l":54.94,"n":5,"o":55.01,"t":"2026-10-14T18:30:00Z","v":535,"vw":54.958079},{"c":55.005,"h":55.01,"l":55.005,"n":5,"o":55.01,"t":"2026-10-14T18:45:00Z","v":927,"vw":55.008587},{"c":55.06,"h":55.1105,"l":55.02,"n":5,"o":55.02,"t":"2026-10-14T19:15:00Z","v":1405,"vw":55.055214},{"c":55.09,"h":55.09,"l":55.09,"n":2,"o":55.09,"t":"2026-10-14T19:30:00Z","v":521,"vw":55.09},{"c":55.09,"h":55.09,"l":55.001,"n":14,"o":55.075,"t":"2026-10-14T19:45:00Z","v":2989,"vw":55.080744},{"c":54.5389,"h":54.71,"l":54.4088,"n":17,"o":54.71,"t":"2026-10-15T13:30:00Z","v":1088,"vw":54.512584},{"c":54.68,"h":54.68,"l":54.68,"n":8,"o":54.68,"t":"2026-10-15T13:45:00Z","v":468,"vw":54.68},{"c":54.57,"h":54.64,"l":54.57,"n":37,"o":54.6,"t":"2026-10-15T14:00:00Z","v":5548,"vw":54.602834},{"c":54.71,"h":54.76,"l":54.551,"n":6,"o":54.551,"t":"2026-10-15T14:30:00Z","v":663,"vw":54.606758},{"c":54.8399,"h":54.8399,"l":54.8399,"n":2,"o":54.8399,"t":"2026-10-15T14:45:00Z","v":226,"vw":54.8399},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-15T15:30:00Z","v":100,"vw":54.95},{"c":54.8899,"h":54.8999,"l":54.8899,"n":2,"o":54.8999,"t":"2026-10-15T15:45:00Z","v":300,"vw":54.893233},{"c":54.755,"h":54.755,"l":54.755,"n":10,"o":54.755,"t":"2026-10-15T16:30:00Z","v":883,"vw":54.755},{"c":54.7688,"h":54.7688,"l":54.7688,"n":2,"o":54.7688,"t":"2026-10-15T16:45:00Z","v":305,"vw":54.7688},{"c":54.8646,"h":54.8646,"l":54.8646,"n":1,"o":54.8646,"t":"2026-10-15T17:00:00Z","v":100,"vw":54.8646},{"c":54.805,"h":54.805,"l":54.805,"n":2,"o":54.805,"t":"2026-10-15T17:15:00Z","v":265,"vw":54.805},{"c":54.92,"h":54.92,"l":54.84,"n":3,"o":54.84,"t":"2026-10-15T17:30:00Z","v":1036,"vw":54.903871},{"c":54.9,"h":54.9582,"l":54.9,"n":8,"o":54.9582,"t":"2026-10-15T17:45:00Z","v":544,"vw":54.94365},{"c":54.8335,"h":54.8335,"l":54.8335,"n":1,"o":54.8335,"t":"2026-10-15T18:00:00Z","v":100,"vw":54.8335},{"c":54.84,"h":54.84,"l":54.74,"n":4,"o":54.74,"t":"2026-10-15T18:15:00Z","v":785,"vw":54.772589},{"c":54.805,"h":54.805,"l":54.805,"n":1,"o":54.805,"t":"2026-10-15T18:45:00Z","v":200,"vw":54.805},{"c":54.915,"h":54.915,"l":54.915,"n":1,"o":54.915,"t":"2026-10-15T19:00:00Z","v":569,"vw":54.915},{"c":54.975,"h":54.975,"l":54.975,"n":10,"o":54.975,"t":"2026-10-15T19:30:00Z","v":279,"vw":54.975},{"c":55.02,"h":55.02,"l":55.0014,"n":10,"o":55.0014,"t":"2026-10-15T19:45:00Z","v":1149,"vw":55.010023},{"c":55.08,"h":55.08,"l":55.08,"n":6,"o":55.08,"t":"2026-10-15T20:00:00Z","v":110,"vw":55.08},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-16T11:30:00Z","v":110,"vw":55.06},{"c":54.8,"h":54.8,"l":54.8,"n":2,"o":54.8,"t":"2026-10-16T13:30:00Z","v":1001,"vw":54.8},{"c":54.65,"h":54.7,"l":54.65,"n":8,"o":54.7,"t":"2026-10-16T13:45:00Z","v":2147,"vw":54.657801},{"c":54.77,"h":54.8228,"l":54.77,"n":5,"o":54.8228,"t":"2026-10-16T14:15:00Z","v":427,"vw":54.799129},{"c":54.615,"h":54.7,"l":54.615,"n":11,"o":54.7,"t":"2026-10-16T15:00:00Z","v":565,"vw":54.642353},{"c":54.595,"h":54.66,"l":54.595,"n":6,"o":54.66,"t":"2026-10-16T15:15:00Z","v":1037,"vw":54.643355},{"c":54.41,"h":54.41,"l":54.41,"n":5,"o":54.41,"t":"2026-10-16T15:30:00Z","v":113,"vw":54.41},{"c":54.37,"h":54.37,"l":54.37,"n":2,"o":54.37,"t":"2026-10-16T15:45:00Z","v":225,"vw":54.37},{"c":54.3999,"h":54.3999,"l":54.3999,"n":1,"o":54.3999,"t":"2026-10-16T16:00:00Z","v":200,"vw":54.3999},{"c":54.48,"h":54.48,"l":54.44,"n":5,"o":54.44,"t":"2026-10-16T16:15:00Z","v":713,"vw":54.473985},{"c":54.3088,"h":54.3088,"l":54.3088,"n":2,"o":54.3088,"t":"2026-10-16T16:45:00Z","v":476,"vw":54.3088},{"c":54.29,"h":54.359,"l":54.29,"n":6,"o":54.3586,"t":"2026-10-16T17:00:00Z","v":5020,"vw":54.353122},{"c":54.16,"h":54.185,"l":54.16,"n":10,"o":54.18,"t":"2026-10-16T17:15:00Z","v":2814,"vw":54.175087},{"c":54.35,"h":54.35,"l":54.26,"n":5,"o":54.26,"t":"2026-10-16T17:30:00Z","v":337,"vw":54.297815},{"c":54.2,"h":54.2,"l":54.2,"n":5,"o":54.2,"t":"2026-10-16T18:00:00Z","v":247,"vw":54.2},{"c":54.13,"h":54.175,"l":54.12,"n":22,"o":54.12,"t":"2026-10-16T18:15:00Z","v":1033,"vw":54.157506},{"c":54.1999,"h":54.1999,"l":54.1999,"n":2,"o":54.1999,"t":"2026-10-16T18:30:00Z","v":129,"vw":54.1999},{"c":54.08,"h":54.08,"l":54.02,"n":3,"o":54.02,"t":"2026-10-16T19:00:00Z","v":1100,"vw":54.02546},{"c":54.1401,"h":54.1401,"l":54.1401,"n":18,"o":54.1401,"t":"2026-10-16T19:45:00Z","v":570,"vw":54.1401},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-10-16T20:15:00Z","v":100,"vw":54.27},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-19T12:30:00Z","v":139,"vw":54.3},{"c":54.52,"h":54.69,"l":54.354,"n":47,"o":54.69,"t":"2026-10-19T13:30:00Z","v":6719,"vw":54.511201},{"c":54.51,"h":54.6,"l":54.44,"n":10,"o":54.44,"t":"2026-10-19T13:45:00Z","v":1977,"vw":54.531808},{"c":54.52,"h":54.52,"l":54.52,"n":2,"o":54.52,"t":"2026-10-19T14:00:00Z","v":101,"vw":54.52},{"c":54.725,"h":54.73,"l":54.68,"n":6,"o":54.68,"t":"2026-10-19T14:15:00Z","v":2080,"vw":54.716671},{"c":54.63,"h":54.63,"l":54.63,"n":6,"o":54.63,"t":"2026-10-19T14:45:00Z","v":300,"vw":54.63},{"c":54.725,"h":54.725,"l":54.725,"n":1,"o":54.725,"t":"2026-10-19T15:00:00Z","v":100,"vw":54.725},{"c":54.82,"h":54.82,"l":54.67,"n":7,"o":54.67,"t":"2026-10-19T15:15:00Z","v":2153,"vw":54.76686},{"c":54.865,"h":54.865,"l":54.84,"n":2,"o":54.84,"t":"2026-10-19T15:30:00Z","v":315,"vw":54.849048},{"c":54.82,"h":54.82,"l":54.82,"n":1,"o":54.82,"t":"2026-10-19T16:00:00Z","v":100,"vw":54.82},{"c":54.77,"h":54.79,"l":54.75,"n":5,"o":54.79,"t":"2026-10-19T16:30:00Z","v":844,"vw":54.768331},{"c":54.6,"h":54.6803,"l":54.6,"n":2,"o":54.6803,"t":"2026-10-19T17:15:00Z","v":1100,"vw":54.6073},{"c":54.5531,"h":54.5531,"l":54.5531,"n":3,"o":54.5531,"t":"2026-10-19T17:45:00Z","v":462,"vw":54.5531},{"c":54.61,"h":54.61,"l":54.6,"n":2,"o":54.6,"t":"2026-10-19T18:00:00Z","v":950,"vw":54.603684},{"c":54.5201,"h":54.68,"l":54.5201,"n":3,"o":54.63,"t":"2026-10-19T18:15:00Z","v":1600,"vw":54.641263},{"c":54.59,"h":54.59,"l":54.52,"n":5,"o":54.52,"t":"2026-10-19T18:30:00Z","v":2576,"vw":54.532428},{"c":54.52,"h":54.52,"l":54.52,"n":5,"o":54.52,"t":"2026-10-19T19:00:00Z","v":132,"vw":54.52},{"c":54.62,"h":54.62,"l":54.62,"n":2,"o":54.62,"t":"2026-10-19T19:30:00Z","v":359401,"vw":54.62},{"c":54.62,"h":54.72,"l":54.59,"n":8,"o":54.655,"t":"2026-10-19T19:45:00Z","v":3083,"vw":54.704644},{"c":54.35,"h":54.35,"l":54.35,"n":13,"o":54.35,"t":"2026-10-20T13:30:00Z","v":1522,"vw":54.35},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-20T14:00:00Z","v":1000,"vw":54.5},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-20T14:30:00Z","v":100,"vw":54.67},{"c":54.74,"h":54.74,"l":54.74,"n":3,"o":54.74,"t":"2026-10-20T14:45:00Z","v":118,"vw":54.74},{"c":54.6485,"h":54.7271,"l":54.6485,"n":3,"o":54.7271,"t":"2026-10-20T15:00:00Z","v":643,"vw":54.687568},{"c":54.565,"h":54.6412,"l":54.565,"n":3,"o":54.6412,"t":"2026-10-20T15:15:00Z","v":766,"vw":54.613584},{"c":54.56,"h":54.56,"l":54.5,"n":6,"o":54.5,"t":"2026-10-20T15:30:00Z","v":445,"vw":54.536156},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-20T15:45:00Z","v":149,"vw":54.57},{"c":54.6,"h":54.62,"l":54.6,"n":3,"o":54.6,"t":"2026-10-20T16:15:00Z","v":545,"vw":54.609174},{"c":54.6,"h":54.6,"l":54.575,"n":2,"o":54.575,"t":"2026-10-20T16:30:00Z","v":278,"vw":54.584263},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-10-20T16:45:00Z","v":350,"vw":54.65},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-20T17:45:00Z","v":3097,"vw":54.6},{"c":54.595,"h":54.595,"l":54.595,"n":4,"o":54.595,"t":"2026-10-20T18:00:00Z","v":1088,"vw":54.595},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-20T18:15:00Z","v":2145,"vw":54.6},{"c":54.6,"h":54.6799,"l":54.6,"n":22,"o":54.6799,"t":"2026-10-20T19:00:00Z","v":822,"vw":54.628035},{"c":54.5855,"h":54.5855,"l":54.5855,"n":1,"o":54.5855,"t":"2026-10-20T19:15:00Z","v":100,"vw":54.5855},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-20T19:30:00Z","v":101,"vw":54.6},{"c":54.664,"h":54.7399,"l":54.664,"n":7,"o":54.7,"t":"2026-10-21T13:45:00Z","v":884,"vw":54.716759},{"c":54.6,"h":54.7,"l":54.5301,"n":18,"o":54.58,"t":"2026-10-21T14:00:00Z","v":2058,"vw":54.605037},{"c":54.56,"h":54.6,"l":54.49,"n":5,"o":54.6,"t":"2026-10-21T14:15:00Z","v":489,"vw":54.557241},{"c":54.79,"h":54.8039,"l":54.78,"n":29,"o":54.8039,"t":"2026-10-21T14:45:00Z","v":1801,"vw":54.792443},{"c":54.775,"h":54.86,"l":54.775,"n":6,"o":54.86,"t":"2026-10-21T15:00:00Z","v":775,"vw":54.798264},{"c":54.83,"h":54.83,"l":54.795,"n":5,"o":54.795,"t":"2026-10-21T15:15:00Z","v":436,"vw":54.813846},{"c":54.83,"h":54.83,"l":54.78,"n":5,"o":54.79,"t":"2026-10-21T15:30:00Z","v":902,"vw":54.790335},{"c":54.82,"h":54.855,"l":54.82,"n":11,"o":54.855,"t":"2026-10-21T16:00:00Z","v":1918,"vw":54.843188},{"c":54.805,"h":54.839,"l":54.805,"n":17,"o":54.82,"t":"2026-10-21T16:15:00Z","v":5928,"vw":54.827818},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T17:00:00Z","v":700,"vw":54.89},{"c":54.98,"h":54.98,"l":54.93,"n":8,"o":54.97,"t":"2026-10-21T17:15:00Z","v":603,"vw":54.953683},{"c":54.96,"h":54.96,"l":54.96,"n":3,"o":54.96,"t":"2026-10-21T17:30:00Z","v":132,"vw":54.96},{"c":54.96,"h":54.96,"l":54.96,"n":4,"o":54.96,"t":"2026-10-21T17:45:00Z","v":302,"vw":54.96},{"c":54.92,"h":54.92,"l":54.92,"n":4,"o":54.92,"t":"2026-10-21T18:00:00Z","v":175,"vw":54.92},{"c":54.955,"h":55,"l":54.955,"n":5,"o":55,"t":"2026-10-21T18:15:00Z","v":5652,"vw":54.974908},{"c":54.999,"h":54.999,"l":54.999,"n":1,"o":54.999,"t":"2026-10-21T18:30:00Z","v":500,"vw":54.999},{"c":54.92,"h":54.92,"l":54.91,"n":3,"o":54.91,"t":"2026-10-21T18:45:00Z","v":300,"vw":54.913333},{"c":54.76,"h":54.78,"l":54.75,"n":3,"o":54.78,"t":"2026-10-21T19:00:00Z","v":459,"vw":54.769107},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-21T19:15:00Z","v":270,"vw":54.93},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-21T19:30:00Z","v":277,"vw":54.92},{"c":54.82,"h":54.99,"l":54.82,"n":12,"o":54.99,"t":"2026-10-21T19:45:00Z","v":2098,"vw":54.875501},{"c":54.285,"h":54.52,"l":54.285,"n":19,"o":54.52,"t":"2026-10-22T13:30:00Z","v":1637,"vw":54.379888},{"c":54.305,"h":54.33,"l":54.27,"n":6,"o":54.27,"t":"2026-10-22T13:45:00Z","v":1233,"vw":54.314959},{"c":54.2991,"h":54.3304,"l":54.2991,"n":6,"o":54.3304,"t":"2026-10-22T14:00:00Z","v":622,"vw":54.319645},{"c":54.16,"h":54.21,"l":54.16,"n":9,"o":54.21,"t":"2026-10-22T14:15:00Z","v":418,"vw":54.192014},{"c":54.13,"h":54.1618,"l":54.095,"n":40,"o":54.095,"t":"2026-10-22T14:30:00Z","v":2851,"vw":54.138644},{"c":54.096,"h":54.1502,"l":54.065,"n":34,"o":54.12,"t":"2026-10-22T14:45:00Z","v":3998,"vw":54.098146},{"c":54,"h":54.11,"l":54,"n":21,"o":54.11,"t":"2026-10-22T15:00:00Z","v":1168,"vw":54.03575},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-22T15:15:00Z","v":183,"vw":54.1},{"c":54.075,"h":54.075,"l":54.075,"n":5,"o":54.075,"t":"2026-10-22T15:30:00Z","v":282,"vw":54.075},{"c":54.135,"h":54.18,"l":54.135,"n":8,"o":54.18,"t":"2026-10-22T15:45:00Z","v":358,"vw":54.164155},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-22T16:15:00Z","v":460,"vw":54.17},{"c":54.15,"h":54.17,"l":54.15,"n":6,"o":54.15,"t":"2026-10-22T16:30:00Z","v":923,"vw":54.154444},{"c":53.95,"h":54.06,"l":53.92,"n":46,"o":54,"t":"2026-10-22T16:45:00Z","v":2967,"vw":53.992958},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-10-22T17:15:00Z","v":101,"vw":54.01},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-22T17:30:00Z","v":219,"vw":54.02},{"c":53.94,"h":53.965,"l":53.94,"n":4,"o":53.965,"t":"2026-10-22T18:00:00Z","v":651,"vw":53.945159},{"c":54.07,"h":54.07,"l":53.98,"n":6,"o":54.03,"t":"2026-10-22T18:15:00Z","v":1170,"vw":54.018496},{"c":53.93,"h":53.93,"l":53.9,"n":7,"o":53.9,"t":"2026-10-22T18:30:00Z","v":890,"vw":53.926188},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-22T18:45:00Z","v":262,"vw":53.89},{"c":53.925,"h":53.925,"l":53.875,"n":12,"o":53.88,"t":"2026-10-22T19:00:00Z","v":1390,"vw":53.889356},{"c":54.04,"h":54.04,"l":53.9,"n":3,"o":53.9,"t":"2026-10-22T19:15:00Z","v":442,"vw":53.987619},{"c":53.8457,"h":54.01,"l":53.8154,"n":11,"o":53.94,"t":"2026-10-22T19:30:00Z","v":3457,"vw":53.887785},{"c":53.8808,"h":54.02,"l":53.8808,"n":14,"o":54.02,"t":"2026-10-22T19:45:00Z","v":755,"vw":53.95177}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":61.69929736749289,"iv":0.42460809859724996,"gamma":0.036221337651563754,"theta":-0.02686297095268115,"vega":0.03541392165556236,"rho":0.005763354751865695,"breakevenPct":15.321033583965784},{"delta":0.2,"premium":0.475,"strike":58.189980938261705,"iv":0.2917269652823258,"gamma":0.06339880316629987,"theta":-0.022641374102201347,"vega":0.04251417013646705,"rho":0.007690542787784026,"breakevenPct":8.811945183656428},{"delta":0.25,"premium":0.5181314862472924,"strike":56.7582468500361,"iv":0.23751715187603345,"gamma":0.08844522091459477,"theta":-0.02126801344080427,"vega":0.04813916145599001,"rho":0.009599780318521262,"breakevenPct":6.236361798274284},{"delta":0.3,"premium":0.548078599417933,"strike":55.820523996119555,"iv":0.19724653513228374,"gamma":0.12072560195833472,"theta":-0.01982058494798619,"vega":0.0527668853083663,"rho":0.011461244854759467,"breakevenPct":4.552617210595171},{"delta":0.35,"premium":0.4673912110242162,"strike":54.915217577951566,"iv":0.13076358801017718,"gamma":0.18456783185132664,"theta":-0.014843661264973839,"vega":0.0556925428268946,"rho":0.013158131185973443,"breakevenPct":2.7237935697262556},{"delta":0.4,"premium":0.5962493997447401,"strike":54.65750120051052,"iv":0.13443581667097307,"gamma":0.18389488031995535,"theta":-0.015843332817016584,"vega":0.05703527954499318,"rho":0.015198789911486666,"breakevenPct":2.484787096984387},{"delta":0.45,"premium":0.7251075884652638,"strike":54.399784823069474,"iv":0.13810804533176893,"gamma":0.18322192878858404,"theta":-0.016843004369059326,"vega":0.058378016263091755,"rho":0.017239448636999888,"breakevenPct":2.2457806242425185},{"delta":0.5,"premium":0.8539657771857876,"strike":54.142068445628425,"iv":0.14178027399256482,"gamma":0.18254897725721275,"theta":-0.01784267592110207,"vega":0.05972075298119033,"rho":0.019280107362513108,"breakevenPct":2.00677415150065},{"delta":0.55,"premium":0.9943135502251312,"strike":53.87397536322703,"iv":0.14302268738563004,"gamma":0.17998794975203547,"theta":-0.0181424916638983,"vega":0.05944507042960523,"rho":0.021349299248794744,"breakevenPct":1.7698318500209878},{"delta":0.6,"premium":1.1487757770165414,"strike":53.59313495087902,"iv":0.1412801785856204,"gamma":0.17510750317361792,"theta":-0.017582565036681624,"vega":0.05718123031726422,"rho":0.023453542879934234,"breakevenPct":1.5354252930041645},{"delta":0.65,"premium":1.3032380038079519,"strike":53.312294538531,"iv":0.13953766978561075,"gamma":0.17022705659520035,"theta":-0.017022638409464948,"vega":0.05491739020492321,"rho":0.025557786511073727,"breakevenPct":1.3010187359873409},{"delta":0.7,"premium":1.4577002305993618,"strike":53.03145412618298,"iv":0.13779516098560107,"gamma":0.16534661001678277,"theta":-0.01646271178224827,"vega":0.0526535500925822,"rho":0.027662030142213214,"breakevenPct":1.0666121789705179},{"delta":0.75,"premium":1.7209614010007148,"strike":52.68263045032166,"iv":0.13823473909935668,"gamma":0.1480746247319514,"theta":-0.015447891350964976,"vega":0.047226876340243036,"rho":0.029726449059124777,"breakevenPct":0.907910641784573},{"delta":0.8,"premium":1.9979449606862045,"strike":52.325232308791996,"iv":0.138949535382416,"gamma":0.1292397426733381,"theta":-0.014375696926375983,"vega":0.041401286633309504,"rho":0.03178584503910669,"breakevenPct":0.7587574854781987},{"delta":0.85,"premium":2.314635093167701,"strike":51.93012422360248,"iv":0.14088571428571428,"gamma":0.10899751552795035,"theta":-0.013281211180124226,"vega":0.03530341614906833,"rho":0.03382422383246872,"breakevenPct":0.6133076816086859},{"delta":0.9,"premium":3.0328027950310554,"strike":51.15372670807454,"iv":0.15517142857142857,"gamma":0.07452546583850933,"theta":-0.011961335403726708,"vega":0.026452484472049693,"rho":0.03565009551667424,"breakevenPct":0.5053028857118824}],"put":[{"delta":0.15,"premium":0.5283621066509748,"strike":48.13448426603899,"iv":0.4245488948215074,"gamma":0.036225552460180346,"theta":-0.024845227719868364,"vega":0.03540566470680288,"rho":-0.007160304368299401,"breakevenPct":11.700052195273559},{"delta":0.2,"premium":0.5859568159704239,"strike":50.21913631940848,"iv":0.331520861369825,"gamma":0.05581567238864294,"theta":-0.022836758019614357,"vega":0.04247197625517413,"rho":-0.009517251624780563,"breakevenPct":7.9402614465639685},{"delta":0.25,"premium":0.6479665320890572,"strike":51.45933064178114,"iv":0.27703632181622045,"gamma":0.07615672289056855,"theta":-0.021171355746838424,"vega":0.048139663789163206,"rho":-0.011883577825349245,"breakevenPct":5.754961856560547},{"delta":0.3,"premium":0.6836890823999562,"strike":52.34756329599825,"iv":0.23155135989365955,"gamma":0.10056711535285048,"theta":-0.0189133599540092,"vega":0.052586906470221025,"rho":-0.01421185921887511,"breakevenPct":4.173724102603412},{"delta":0.35,"premium":0.7124057315233785,"strike":53.035444947209655,"iv":0.19292503770739064,"gamma":0.126115987933635,"theta":-0.016575188536953243,"vega":0.05615950226244344,"rho":-0.016498278639477774,"breakevenPct":2.951103300089821},{"delta":0.4,"premium":0.8443815987933636,"strike":53.412518853695325,"iv":0.18787224736048264,"gamma":0.13373288084464557,"theta":-0.016311236802413275,"vega":0.05785633484162896,"rho":-0.018802273005932638,"breakevenPct":2.4964948781451186},{"delta":0.45,"premium":0.9763574660633485,"strike":53.789592760180994,"iv":0.18281945701357466,"gamma":0.1413497737556561,"theta":-0.016047285067873302,"vega":0.05955316742081448,"rho":-0.0211062673723875,"breakevenPct":2.041886456200417},{"delta":0.5,"premium":1.134001382170007,"strike":54.15272978576365,"iv":0.17952653766413268,"gamma":0.14494326192121632,"theta":-0.015579267449896338,"vega":0.06007235659986178,"rho":-0.02340159058331785,"breakevenPct":1.6607373514653003},{"delta":0.55,"premium":1.3240497581202488,"strike":54.49827228749136,"iv":0.17845535590877679,"gamma":0.14345742916378715,"theta":-0.014853628196268141,"vega":0.05910483759502419,"rho":-0.02568596695084847,"breakevenPct":1.3723264797685286},{"delta":0.6,"premium":1.5140981340704904,"strike":54.843814789219074,"iv":0.17738417415342086,"gamma":0.14197159640635798,"theta":-0.014127988942639946,"vega":0.058137318590186594,"rho":-0.02797034331837909,"breakevenPct":1.0839156080717574},{"delta":0.65,"premium":1.9484605087014721,"strike":55.366800535475235,"iv":0.19465314591700134,"gamma":0.1268480589022758,"theta":-0.014717001338688085,"vega":0.0559760374832664,"rho":-0.03035330515298112,"breakevenPct":0.9195367690942367},{"delta":0.7,"premium":2.587087912087911,"strike":56.04238618524333,"iv":0.22635541601255885,"gamma":0.10103956043956047,"theta":-0.01627032967032967,"vega":0.05274992150706437,"rho":-0.03282369314914478,"breakevenPct":0.8509865264273707},{"delta":0.75,"premium":3.2739010989010984,"strike":56.82731554160126,"iv":0.24590015698587125,"gamma":0.08510549450549451,"theta":-0.01572087912087912,"vega":0.048118838304552596,"rho":-0.03540113928692933,"breakevenPct":0.6690004234510785},{"delta":0.8,"premium":4.275825471698114,"strike":57.91981132075472,"iv":0.2755867924528302,"gamma":0.06688301886792451,"theta":-0.015048113207547169,"vega":0.04250094339622641,"rho":-0.03821335941151883,"breakevenPct":0.5010083650536593},{"delta":0.85,"premium":8.008024691358008,"strike":61.64197530864196,"iv":0.4223518518518512,"gamma":0.036700000000000066,"theta":-0.01995185185185182,"vega":0.03541481481481482,"rho":-0.04311350701913755,"breakevenPct":0.5196217366441195}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":61.69929736749289,"iv":0.42460809859724996,"gamma":0.036221337651563754,"theta":-0.02686297095268115,"vega":0.03541392165556236,"rho":0.005763354751865695,"breakevenPct":15.321033583965784},{"delta":0.2,"premium":0.475,"strike":58.189980938261705,"iv":0.2917269652823258,"gamma":0.06339880316629987,"theta":-0.022641374102201347,"vega":0.04251417013646705,"rho":0.007690542787784026,"breakevenPct":8.811945183656428},{"delta":0.25,"premium":0.5181314862472924,"strike":56.7582468500361,"iv":0.23751715187603345,"gamma":0.08844522091459477,"theta":-0.02126801344080427,"vega":0.04813916145599001,"rho":0.009599780318521262,"breakevenPct":6.236361798274284},{"delta":0.3,"premium":0.548078599417933,"strike":55.820523996119555,"iv":0.19724653513228374,"gamma":0.12072560195833472,"theta":-0.01982058494798619,"vega":0.0527668853083663,"rho":0.011461244854759467,"breakevenPct":4.552617210595171},{"delta":0.35,"premium":0.4673912110242162,"strike":54.915217577951566,"iv":0.13076358801017718,"gamma":0.18456783185132664,"theta":-0.014843661264973839,"vega":0.0556925428268946,"rho":0.013158131185973443,"breakevenPct":2.7237935697262556},{"delta":0.4,"premium":0.5962493997447401,"strike":54.65750120051052,"iv":0.13443581667097307,"gamma":0.18389488031995535,"theta":-0.015843332817016584,"vega":0.05703527954499318,"rho":0.015198789911486666,"breakevenPct":2.484787096984387},{"delta":0.45,"premium":0.7251075884652638,"strike":54.399784823069474,"iv":0.13810804533176893,"gamma":0.18322192878858404,"theta":-0.016843004369059326,"vega":0.058378016263091755,"rho":0.017239448636999888,"breakevenPct":2.2457806242425185},{"delta":0.5,"premium":0.8539657771857876,"strike":54.142068445628425,"iv":0.14178027399256482,"gamma":0.18254897725721275,"theta":-0.01784267592110207,"vega":0.05972075298119033,"rho":0.019280107362513108,"breakevenPct":2.00677415150065},{"delta":0.55,"premium":0.9943135502251312,"strike":53.87397536322703,"iv":0.14302268738563004,"gamma":0.17998794975203547,"theta":-0.0181424916638983,"vega":0.05944507042960523,"rho":0.021349299248794744,"breakevenPct":1.7698318500209878},{"delta":0.6,"premium":1.1487757770165414,"strike":53.59313495087902,"iv":0.1412801785856204,"gamma":0.17510750317361792,"theta":-0.017582565036681624,"vega":0.05718123031726422,"rho":0.023453542879934234,"breakevenPct":1.5354252930041645},{"delta":0.65,"premium":1.3032380038079519,"strike":53.312294538531,"iv":0.13953766978561075,"gamma":0.17022705659520035,"theta":-0.017022638409464948,"vega":0.05491739020492321,"rho":0.025557786511073727,"breakevenPct":1.3010187359873409},{"delta":0.7,"premium":1.4577002305993618,"strike":53.03145412618298,"iv":0.13779516098560107,"gamma":0.16534661001678277,"theta":-0.01646271178224827,"vega":0.0526535500925822,"rho":0.027662030142213214,"breakevenPct":1.0666121789705179},{"delta":0.75,"premium":1.7209614010007148,"strike":52.68263045032166,"iv":0.13823473909935668,"gamma":0.1480746247319514,"theta":-0.015447891350964976,"vega":0.047226876340243036,"rho":0.029726449059124777,"breakevenPct":0.907910641784573},{"delta":0.8,"premium":1.9979449606862045,"strike":52.325232308791996,"iv":0.138949535382416,"gamma":0.1292397426733381,"theta":-0.014375696926375983,"vega":0.041401286633309504,"rho":0.03178584503910669,"breakevenPct":0.7587574854781987},{"delta":0.85,"premium":2.314635093167701,"strike":51.93012422360248,"iv":0.14088571428571428,"gamma":0.10899751552795035,"theta":-0.013281211180124226,"vega":0.03530341614906833,"rho":0.03382422383246872,"breakevenPct":0.6133076816086859},{"delta":0.9,"premium":3.0328027950310554,"strike":51.15372670807454,"iv":0.15517142857142857,"gamma":0.07452546583850933,"theta":-0.011961335403726708,"vega":0.026452484472049693,"rho":0.03565009551667424,"breakevenPct":0.5053028857118824}],"put":[{"delta":0.15,"premium":0.5283621066509748,"strike":48.13448426603899,"iv":0.4245488948215074,"gamma":0.036225552460180346,"theta":-0.024845227719868364,"vega":0.03540566470680288,"rho":-0.007160304368299401,"breakevenPct":11.700052195273559},{"delta":0.2,"premium":0.5859568159704239,"strike":50.21913631940848,"iv":0.331520861369825,"gamma":0.05581567238864294,"theta":-0.022836758019614357,"vega":0.04247197625517413,"rho":-0.009517251624780563,"breakevenPct":7.9402614465639685},{"delta":0.25,"premium":0.6479665320890572,"strike":51.45933064178114,"iv":0.27703632181622045,"gamma":0.07615672289056855,"theta":-0.021171355746838424,"vega":0.048139663789163206,"rho":-0.011883577825349245,"breakevenPct":5.754961856560547},{"delta":0.3,"premium":0.6836890823999562,"strike":52.34756329599825,"iv":0.23155135989365955,"gamma":0.10056711535285048,"theta":-0.0189133599540092,"vega":0.052586906470221025,"rho":-0.01421185921887511,"breakevenPct":4.173724102603412},{"delta":0.35,"premium":0.7124057315233785,"strike":53.035444947209655,"iv":0.19292503770739064,"gamma":0.126115987933635,"theta":-0.016575188536953243,"vega":0.05615950226244344,"rho":-0.016498278639477774,"breakevenPct":2.951103300089821},{"delta":0.4,"premium":0.8443815987933636,"strike":53.412518853695325,"iv":0.18787224736048264,"gamma":0.13373288084464557,"theta":-0.016311236802413275,"vega":0.05785633484162896,"rho":-0.018802273005932638,"breakevenPct":2.4964948781451186},{"delta":0.45,"premium":0.9763574660633485,"strike":53.789592760180994,"iv":0.18281945701357466,"gamma":0.1413497737556561,"theta":-0.016047285067873302,"vega":0.05955316742081448,"rho":-0.0211062673723875,"breakevenPct":2.041886456200417},{"delta":0.5,"premium":1.134001382170007,"strike":54.15272978576365,"iv":0.17952653766413268,"gamma":0.14494326192121632,"theta":-0.015579267449896338,"vega":0.06007235659986178,"rho":-0.02340159058331785,"breakevenPct":1.6607373514653003},{"delta":0.55,"premium":1.3240497581202488,"strike":54.49827228749136,"iv":0.17845535590877679,"gamma":0.14345742916378715,"theta":-0.014853628196268141,"vega":0.05910483759502419,"rho":-0.02568596695084847,"breakevenPct":1.3723264797685286},{"delta":0.6,"premium":1.5140981340704904,"strike":54.843814789219074,"iv":0.17738417415342086,"gamma":0.14197159640635798,"theta":-0.014127988942639946,"vega":0.058137318590186594,"rho":-0.02797034331837909,"breakevenPct":1.0839156080717574},{"delta":0.65,"premium":1.9484605087014721,"strike":55.366800535475235,"iv":0.19465314591700134,"gamma":0.1268480589022758,"theta":-0.014717001338688085,"vega":0.0559760374832664,"rho":-0.03035330515298112,"breakevenPct":0.9195367690942367},{"delta":0.7,"premium":2.587087912087911,"strike":56.04238618524333,"iv":0.22635541601255885,"gamma":0.10103956043956047,"theta":-0.01627032967032967,"vega":0.05274992150706437,"rho":-0.03282369314914478,"breakevenPct":0.8509865264273707},{"delta":0.75,"premium":3.2739010989010984,"strike":56.82731554160126,"iv":0.24590015698587125,"gamma":0.08510549450549451,"theta":-0.01572087912087912,"vega":0.048118838304552596,"rho":-0.03540113928692933,"breakevenPct":0.6690004234510785},{"delta":0.8,"premium":4.275825471698114,"strike":57.91981132075472,"iv":0.2755867924528302,"gamma":0.06688301886792451,"theta":-0.015048113207547169,"vega":0.04250094339622641,"rho":-0.03821335941151883,"breakevenPct":0.5010083650536593},{"delta":0.85,"premium":8.008024691358008,"strike":61.64197530864196,"iv":0.4223518518518512,"gamma":0.036700000000000066,"theta":-0.01995185185185182,"vega":0.03541481481481482,"rho":-0.04311350701913755,"breakevenPct":0.5196217366441195}]}},"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"}}