{"symbol":"SPEU","url":"https://intraalpha.com/companies/SPEU","capturedAt":"2026-10-23T00:38:38.977Z","state":"ready","quote":{"symbol":"SPEU","last_price":53.6361,"prev_close":54.14,"regular_close":53.6361,"change":-0.5039,"change_pct":-0.9307,"regular_change":-0.5039,"regular_change_pct":-0.9307,"extended_change":0,"extended_change_pct":0,"bid":51.49,"ask":56.72,"bid_size":100,"ask_size":100,"volume":8505,"vwap":53.629781,"open":53.73,"high":53.7884,"low":53.51,"close":53.6361,"trade_count":236,"last_trade_at":"2026-10-23T00:00:00.102699855Z","last_quote_at":"2026-10-23T00:00:00.142705379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:25.426263695-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":702600000,"net_expense_ratio":0.0007,"portfolio_turnover":0.05,"dividend_yield":0.0246,"inception_date":"2002-10-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:38:38.528292+00:00"},"optionObservedAt":"2026-10-22T19:56:59.759Z","bars":[{"c":54.33,"h":54.33,"l":54.33,"n":10,"o":54.33,"t":"2026-10-16T13:30:00Z","v":316,"vw":54.33},{"c":54.38,"h":54.38,"l":54.38,"n":4,"o":54.38,"t":"2026-10-16T14:40:00Z","v":426,"vw":54.38},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-10-16T15:15:00Z","v":33282,"vw":54.38},{"c":54.08,"h":54.08,"l":54.08,"n":5,"o":54.08,"t":"2026-10-16T16:00:00Z","v":261,"vw":54.08},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-16T16:05:00Z","v":100,"vw":54.11},{"c":54,"h":54.01,"l":53.98,"n":10,"o":53.98,"t":"2026-10-16T16:40:00Z","v":2133,"vw":53.994324},{"c":53.97,"h":53.97,"l":53.9699,"n":12,"o":53.9699,"t":"2026-10-16T16:45:00Z","v":649,"vw":53.96998},{"c":53.99,"h":53.99,"l":53.9715,"n":11,"o":53.98,"t":"2026-10-16T16:55:00Z","v":1600,"vw":53.980847},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-16T17:00:00Z","v":100,"vw":53.97},{"c":53.9406,"h":53.95,"l":53.9406,"n":3,"o":53.95,"t":"2026-10-16T17:30:00Z","v":800,"vw":53.946475},{"c":54.025,"h":54.025,"l":54.025,"n":1,"o":54.025,"t":"2026-10-16T17:45:00Z","v":100,"vw":54.025},{"c":53.98,"h":53.98,"l":53.98,"n":3,"o":53.98,"t":"2026-10-16T17:50:00Z","v":211,"vw":53.98},{"c":53.92,"h":53.92,"l":53.92,"n":4,"o":53.92,"t":"2026-10-16T18:00:00Z","v":202,"vw":53.92},{"c":53.9112,"h":53.9112,"l":53.9112,"n":2,"o":53.9112,"t":"2026-10-16T18:15:00Z","v":154,"vw":53.9112},{"c":53.88,"h":53.88,"l":53.88,"n":2,"o":53.88,"t":"2026-10-16T18:20:00Z","v":200,"vw":53.88},{"c":53.9,"h":53.92,"l":53.9,"n":5,"o":53.92,"t":"2026-10-16T18:25:00Z","v":956,"vw":53.916695},{"c":53.9093,"h":53.9093,"l":53.9,"n":2,"o":53.9,"t":"2026-10-16T18:30:00Z","v":370,"vw":53.906786},{"c":53.9118,"h":53.9118,"l":53.9118,"n":1,"o":53.9118,"t":"2026-10-16T18:35:00Z","v":921,"vw":53.9118},{"c":53.875,"h":53.875,"l":53.875,"n":1,"o":53.875,"t":"2026-10-16T19:00:00Z","v":200,"vw":53.875},{"c":53.9082,"h":53.9082,"l":53.87,"n":5,"o":53.87,"t":"2026-10-16T19:10:00Z","v":366,"vw":53.882733},{"c":53.94,"h":53.94,"l":53.94,"n":4,"o":53.94,"t":"2026-10-16T19:15:00Z","v":453,"vw":53.94},{"c":53.9101,"h":53.9101,"l":53.9,"n":6,"o":53.9,"t":"2026-10-16T19:45:00Z","v":227,"vw":53.904654},{"c":53.95,"h":53.95,"l":53.95,"n":4,"o":53.95,"t":"2026-10-16T19:55:00Z","v":429,"vw":53.95},{"c":53.65,"h":53.65,"l":53.65,"n":5,"o":53.65,"t":"2026-10-19T13:30:00Z","v":437,"vw":53.65},{"c":53.73,"h":53.73,"l":53.73,"n":3,"o":53.73,"t":"2026-10-19T13:35:00Z","v":190,"vw":53.73},{"c":53.6899,"h":53.6899,"l":53.6899,"n":1,"o":53.6899,"t":"2026-10-19T13:50:00Z","v":500,"vw":53.6899},{"c":53.69,"h":53.69,"l":53.69,"n":4,"o":53.69,"t":"2026-10-19T13:55:00Z","v":360,"vw":53.69},{"c":53.615,"h":53.615,"l":53.615,"n":1,"o":53.615,"t":"2026-10-19T14:05:00Z","v":200,"vw":53.615},{"c":53.61,"h":53.61,"l":53.61,"n":5,"o":53.61,"t":"2026-10-19T14:10:00Z","v":346,"vw":53.61},{"c":53.63,"h":53.66,"l":53.61,"n":14,"o":53.66,"t":"2026-10-19T14:30:00Z","v":872,"vw":53.627625},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-19T14:35:00Z","v":322,"vw":53.61},{"c":53.58,"h":53.59,"l":53.58,"n":2,"o":53.59,"t":"2026-10-19T14:40:00Z","v":1294,"vw":53.588439},{"c":53.58,"h":53.58,"l":53.58,"n":5,"o":53.58,"t":"2026-10-19T14:45:00Z","v":5893,"vw":53.58},{"c":53.57,"h":53.57,"l":53.57,"n":3,"o":53.57,"t":"2026-10-19T14:55:00Z","v":373,"vw":53.57},{"c":53.5803,"h":53.5803,"l":53.5803,"n":1,"o":53.5803,"t":"2026-10-19T15:00:00Z","v":281,"vw":53.5803},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-10-19T15:20:00Z","v":360,"vw":53.66},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-19T15:25:00Z","v":370,"vw":53.74},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-19T15:40:00Z","v":201,"vw":53.75},{"c":53.73,"h":53.73,"l":53.73,"n":1,"o":53.73,"t":"2026-10-19T15:50:00Z","v":100,"vw":53.73},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-19T16:05:00Z","v":200,"vw":53.61},{"c":53.59,"h":53.59,"l":53.59,"n":5,"o":53.59,"t":"2026-10-19T16:20:00Z","v":203,"vw":53.59},{"c":53.6,"h":53.61,"l":53.59,"n":5,"o":53.61,"t":"2026-10-19T16:30:00Z","v":961,"vw":53.594444},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T16:45:00Z","v":119,"vw":53.59},{"c":53.56,"h":53.56,"l":53.56,"n":3,"o":53.56,"t":"2026-10-19T17:00:00Z","v":800,"vw":53.56},{"c":53.56,"h":53.56,"l":53.56,"n":2,"o":53.56,"t":"2026-10-19T17:05:00Z","v":134,"vw":53.56},{"c":53.5014,"h":53.5014,"l":53.5014,"n":1,"o":53.5014,"t":"2026-10-19T17:10:00Z","v":200,"vw":53.5014},{"c":53.54,"h":53.54,"l":53.53,"n":3,"o":53.53,"t":"2026-10-19T17:30:00Z","v":241,"vw":53.535833},{"c":53.52,"h":53.52,"l":53.52,"n":1,"o":53.52,"t":"2026-10-19T17:45:00Z","v":100,"vw":53.52},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-19T17:55:00Z","v":230,"vw":53.53},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-19T18:25:00Z","v":200,"vw":53.53},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-19T18:30:00Z","v":9333,"vw":53.5},{"c":53.5048,"h":53.5048,"l":53.5048,"n":2,"o":53.5048,"t":"2026-10-19T18:50:00Z","v":1304,"vw":53.5048},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-19T18:55:00Z","v":323,"vw":53.5},{"c":53.4703,"h":53.51,"l":53.4703,"n":4,"o":53.51,"t":"2026-10-19T19:05:00Z","v":1043,"vw":53.486744},{"c":53.49,"h":53.49,"l":53.49,"n":2,"o":53.49,"t":"2026-10-19T19:20:00Z","v":300,"vw":53.49},{"c":53.47,"h":53.47,"l":53.47,"n":5,"o":53.47,"t":"2026-10-19T19:40:00Z","v":1022,"vw":53.47},{"c":53.47,"h":53.47,"l":53.47,"n":3,"o":53.47,"t":"2026-10-19T19:45:00Z","v":189,"vw":53.47},{"c":53.4501,"h":53.4501,"l":53.45,"n":5,"o":53.45,"t":"2026-10-19T19:50:00Z","v":207,"vw":53.45005},{"c":53.43,"h":53.43,"l":53.43,"n":4,"o":53.43,"t":"2026-10-19T19:55:00Z","v":261,"vw":53.43},{"c":53.44,"h":53.44,"l":53.44,"n":6,"o":53.44,"t":"2026-10-19T20:00:00Z","v":158,"vw":53.44},{"c":53.54,"h":53.56,"l":53.54,"n":13,"o":53.55,"t":"2026-10-20T13:30:00Z","v":1853,"vw":53.552829},{"c":53.67,"h":53.67,"l":53.64,"n":15,"o":53.64,"t":"2026-10-20T13:45:00Z","v":1414,"vw":53.661067},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-20T13:50:00Z","v":310,"vw":53.71},{"c":53.69,"h":53.7199,"l":53.69,"n":3,"o":53.7199,"t":"2026-10-20T13:55:00Z","v":2062,"vw":53.716998},{"c":53.705,"h":53.705,"l":53.705,"n":4,"o":53.705,"t":"2026-10-20T14:00:00Z","v":227,"vw":53.705},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-20T14:10:00Z","v":242,"vw":53.77},{"c":53.97,"h":53.97,"l":53.97,"n":5,"o":53.97,"t":"2026-10-20T14:25:00Z","v":410,"vw":53.97},{"c":54.015,"h":54.015,"l":54.015,"n":2,"o":54.015,"t":"2026-10-20T14:40:00Z","v":369,"vw":54.015},{"c":53.9404,"h":53.9476,"l":53.9404,"n":2,"o":53.9476,"t":"2026-10-20T15:05:00Z","v":755,"vw":53.944739},{"c":53.7901,"h":53.7901,"l":53.79,"n":5,"o":53.79,"t":"2026-10-20T15:10:00Z","v":411,"vw":53.79005},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-20T15:15:00Z","v":300,"vw":53.86},{"c":53.8101,"h":53.82,"l":53.81,"n":4,"o":53.82,"t":"2026-10-20T15:20:00Z","v":686,"vw":53.813302},{"c":53.77,"h":53.7998,"l":53.77,"n":4,"o":53.785,"t":"2026-10-20T15:30:00Z","v":1683,"vw":53.788566},{"c":53.82,"h":53.82,"l":53.82,"n":1,"o":53.82,"t":"2026-10-20T15:45:00Z","v":222,"vw":53.82},{"c":53.88,"h":53.89,"l":53.88,"n":3,"o":53.89,"t":"2026-10-20T16:00:00Z","v":304,"vw":53.883333},{"c":53.885,"h":53.885,"l":53.885,"n":3,"o":53.885,"t":"2026-10-20T17:15:00Z","v":127,"vw":53.885},{"c":53.93,"h":53.9309,"l":53.93,"n":4,"o":53.9309,"t":"2026-10-20T17:30:00Z","v":924,"vw":53.930387},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-10-20T17:45:00Z","v":100,"vw":53.94},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-20T17:50:00Z","v":1870,"vw":53.97},{"c":53.955,"h":53.955,"l":53.955,"n":4,"o":53.955,"t":"2026-10-20T18:05:00Z","v":204,"vw":53.955},{"c":53.95,"h":53.95,"l":53.95,"n":2,"o":53.95,"t":"2026-10-20T18:15:00Z","v":704,"vw":53.95},{"c":53.925,"h":53.925,"l":53.925,"n":2,"o":53.925,"t":"2026-10-20T18:35:00Z","v":124,"vw":53.925},{"c":53.895,"h":53.895,"l":53.89,"n":3,"o":53.89,"t":"2026-10-20T19:20:00Z","v":380,"vw":53.8925},{"c":53.85,"h":53.88,"l":53.85,"n":9,"o":53.88,"t":"2026-10-20T19:35:00Z","v":4043,"vw":53.857305},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-20T19:50:00Z","v":193,"vw":53.9},{"c":53.93,"h":53.93,"l":53.93,"n":4,"o":53.93,"t":"2026-10-20T20:00:00Z","v":109,"vw":53.93},{"c":54.39,"h":54.39,"l":54.39,"n":4,"o":54.39,"t":"2026-10-21T13:25:00Z","v":1600,"vw":54.39},{"c":54.42,"h":54.42,"l":54.42,"n":3,"o":54.42,"t":"2026-10-21T13:30:00Z","v":142,"vw":54.42},{"c":54.2899,"h":54.2899,"l":54.2899,"n":2,"o":54.2899,"t":"2026-10-21T13:50:00Z","v":239,"vw":54.2899},{"c":54.17,"h":54.17,"l":54.17,"n":2,"o":54.17,"t":"2026-10-21T14:05:00Z","v":270,"vw":54.17},{"c":54.19,"h":54.19,"l":54.19,"n":3,"o":54.19,"t":"2026-10-21T14:10:00Z","v":290,"vw":54.19},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-21T14:15:00Z","v":154,"vw":54.2},{"c":54.19,"h":54.19,"l":54.19,"n":2,"o":54.19,"t":"2026-10-21T14:30:00Z","v":473,"vw":54.19},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-21T14:40:00Z","v":109,"vw":54.15},{"c":54.17,"h":54.17,"l":54.17,"n":10,"o":54.17,"t":"2026-10-21T14:45:00Z","v":486,"vw":54.17},{"c":54.15,"h":54.15,"l":54.15,"n":4,"o":54.15,"t":"2026-10-21T14:50:00Z","v":199,"vw":54.15},{"c":54.1,"h":54.14,"l":54.1,"n":7,"o":54.14,"t":"2026-10-21T14:55:00Z","v":2513,"vw":54.110586},{"c":54.17,"h":54.17,"l":54.15,"n":3,"o":54.15,"t":"2026-10-21T15:20:00Z","v":313,"vw":54.161691},{"c":54.18,"h":54.18,"l":54.18,"n":6,"o":54.18,"t":"2026-10-21T15:25:00Z","v":736,"vw":54.18},{"c":54.24,"h":54.24,"l":54.24,"n":8,"o":54.24,"t":"2026-10-21T15:35:00Z","v":544,"vw":54.24},{"c":54.205,"h":54.245,"l":54.205,"n":4,"o":54.245,"t":"2026-10-21T15:40:00Z","v":656,"vw":54.227393},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-21T15:45:00Z","v":217,"vw":54.21},{"c":54.16,"h":54.18,"l":54.16,"n":5,"o":54.18,"t":"2026-10-21T16:05:00Z","v":502,"vw":54.1725},{"c":54.17,"h":54.18,"l":54.17,"n":7,"o":54.1798,"t":"2026-10-21T16:10:00Z","v":1382,"vw":54.179146},{"c":54.19,"h":54.19,"l":54.19,"n":7,"o":54.19,"t":"2026-10-21T16:35:00Z","v":892,"vw":54.19},{"c":54.22,"h":54.2242,"l":54.22,"n":3,"o":54.2242,"t":"2026-10-21T16:50:00Z","v":540,"vw":54.22336},{"c":54.21,"h":54.24,"l":54.2,"n":7,"o":54.24,"t":"2026-10-21T17:20:00Z","v":1068,"vw":54.225281},{"c":54.235,"h":54.235,"l":54.235,"n":1,"o":54.235,"t":"2026-10-21T17:25:00Z","v":117,"vw":54.235},{"c":54.225,"h":54.225,"l":54.225,"n":2,"o":54.225,"t":"2026-10-21T18:00:00Z","v":277,"vw":54.225},{"c":54.21,"h":54.23,"l":54.21,"n":7,"o":54.23,"t":"2026-10-21T18:15:00Z","v":469,"vw":54.223503},{"c":54.2,"h":54.2,"l":54.2,"n":4,"o":54.2,"t":"2026-10-21T18:20:00Z","v":200,"vw":54.2},{"c":54.1189,"h":54.1189,"l":54.1027,"n":12,"o":54.1027,"t":"2026-10-21T18:50:00Z","v":1306,"vw":54.104456},{"c":54.08,"h":54.08,"l":54.08,"n":3,"o":54.08,"t":"2026-10-21T18:55:00Z","v":251,"vw":54.08},{"c":54.165,"h":54.165,"l":54.165,"n":2,"o":54.165,"t":"2026-10-21T19:45:00Z","v":145,"vw":54.165},{"c":54.14,"h":54.14,"l":54.14,"n":4,"o":54.14,"t":"2026-10-21T19:55:00Z","v":213,"vw":54.14},{"c":53.73,"h":53.73,"l":53.73,"n":8,"o":53.73,"t":"2026-10-22T13:30:00Z","v":236,"vw":53.73},{"c":53.7884,"h":53.7884,"l":53.7884,"n":2,"o":53.7884,"t":"2026-10-22T13:50:00Z","v":163,"vw":53.7884},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-22T14:15:00Z","v":349,"vw":53.68},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-22T14:45:00Z","v":181,"vw":53.55},{"c":53.5791,"h":53.5791,"l":53.57,"n":2,"o":53.57,"t":"2026-10-22T14:55:00Z","v":866,"vw":53.572753},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-22T15:10:00Z","v":200,"vw":53.51},{"c":53.52,"h":53.52,"l":53.52,"n":2,"o":53.52,"t":"2026-10-22T15:35:00Z","v":122,"vw":53.52},{"c":53.67,"h":53.67,"l":53.63,"n":3,"o":53.63,"t":"2026-10-22T16:00:00Z","v":348,"vw":53.643333},{"c":53.7082,"h":53.7082,"l":53.7082,"n":2,"o":53.7082,"t":"2026-10-22T16:25:00Z","v":101,"vw":53.7082},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-22T17:50:00Z","v":136,"vw":53.68},{"c":53.6781,"h":53.6781,"l":53.6781,"n":1,"o":53.6781,"t":"2026-10-22T18:10:00Z","v":100,"vw":53.6781},{"c":53.64,"h":53.64,"l":53.64,"n":1,"o":53.64,"t":"2026-10-22T18:30:00Z","v":1114,"vw":53.64},{"c":53.635,"h":53.64,"l":53.635,"n":6,"o":53.64,"t":"2026-10-22T18:40:00Z","v":918,"vw":53.636379},{"c":53.635,"h":53.635,"l":53.635,"n":1,"o":53.635,"t":"2026-10-22T18:45:00Z","v":134,"vw":53.635},{"c":53.6101,"h":53.6101,"l":53.61,"n":7,"o":53.61,"t":"2026-10-22T18:55:00Z","v":470,"vw":53.610069},{"c":53.65,"h":53.65,"l":53.65,"n":4,"o":53.65,"t":"2026-10-22T19:30:00Z","v":298,"vw":53.65},{"c":53.61,"h":53.61,"l":53.61,"n":5,"o":53.61,"t":"2026-10-22T19:40:00Z","v":153,"vw":53.61}],"history":[{"c":42.965,"h":43.2726,"l":42.94,"n":440,"o":43.23,"t":"2024-10-21T04:00:00Z","v":46217,"vw":43.011259},{"c":42.83,"h":42.88,"l":42.73,"n":315,"o":42.73,"t":"2024-10-22T04:00:00Z","v":53103,"vw":42.808365},{"c":42.555,"h":42.6698,"l":42.35,"n":402,"o":42.56,"t":"2024-10-23T04:00:00Z","v":37437,"vw":42.518737},{"c":42.7089,"h":42.955,"l":42.56,"n":250,"o":42.85,"t":"2024-10-24T04:00:00Z","v":30508,"vw":42.699885},{"c":42.5397,"h":42.84,"l":42.5,"n":496,"o":42.75,"t":"2024-10-25T04:00:00Z","v":134075,"vw":42.757316},{"c":42.93,"h":42.965,"l":42.72,"n":290,"o":42.72,"t":"2024-10-28T04:00:00Z","v":110216,"vw":42.912113},{"c":42.595,"h":42.72,"l":42.53,"n":547,"o":42.62,"t":"2024-10-29T04:00:00Z","v":154035,"vw":42.600842},{"c":42.235,"h":42.39,"l":42.1,"n":407,"o":42.1,"t":"2024-10-30T04:00:00Z","v":146582,"vw":42.340175},{"c":41.89,"h":41.99,"l":41.59,"n":372,"o":41.98,"t":"2024-10-31T04:00:00Z","v":78616,"vw":41.761864},{"c":42.06,"h":42.29,"l":42.0375,"n":308,"o":42.23,"t":"2024-11-01T04:00:00Z","v":48950,"vw":42.175983},{"c":42.14,"h":42.37,"l":42.04,"n":561,"o":42.31,"t":"2024-11-04T05:00:00Z","v":146753,"vw":42.184866},{"c":42.385,"h":42.44,"l":42.14,"n":348,"o":42.14,"t":"2024-11-05T05:00:00Z","v":58337,"vw":42.291733},{"c":41.49,"h":41.54,"l":41.25,"n":430,"o":41.49,"t":"2024-11-06T05:00:00Z","v":150916,"vw":41.41354},{"c":42.13,"h":42.14,"l":41.9232,"n":532,"o":42,"t":"2024-11-07T05:00:00Z","v":153900,"vw":42.012344},{"c":41.465,"h":41.58,"l":41.275,"n":477,"o":41.58,"t":"2024-11-08T05:00:00Z","v":198318,"vw":41.441559},{"c":41.5,"h":41.65,"l":41.44,"n":577,"o":41.65,"t":"2024-11-11T05:00:00Z","v":223708,"vw":41.535082},{"c":40.65,"h":40.9735,"l":40.42,"n":635,"o":40.97,"t":"2024-11-12T05:00:00Z","v":137168,"vw":40.587434},{"c":40.42,"h":40.48,"l":40.14,"n":454,"o":40.46,"t":"2024-11-13T05:00:00Z","v":153577,"vw":40.366981},{"c":40.54,"h":40.86,"l":40.48,"n":784,"o":40.75,"t":"2024-11-14T05:00:00Z","v":120137,"vw":40.69038},{"c":40.4,"h":40.56,"l":40.31,"n":345,"o":40.56,"t":"2024-11-15T05:00:00Z","v":143910,"vw":40.394203},{"c":40.53,"h":40.6,"l":40.26,"n":599,"o":40.26,"t":"2024-11-18T05:00:00Z","v":166911,"vw":40.484577},{"c":40.44,"h":40.47,"l":40.05,"n":470,"o":40.08,"t":"2024-11-19T05:00:00Z","v":113524,"vw":40.333278},{"c":40.32,"h":40.32,"l":40.0599,"n":478,"o":40.26,"t":"2024-11-20T05:00:00Z","v":100439,"vw":40.160553},{"c":40.25,"h":40.279,"l":40.05,"n":377,"o":40.16,"t":"2024-11-21T05:00:00Z","v":77797,"vw":40.2226},{"c":40.39,"h":40.465,"l":40.19,"n":432,"o":40.21,"t":"2024-11-22T05:00:00Z","v":83049,"vw":40.353792},{"c":40.59,"h":40.79,"l":40.51,"n":522,"o":40.74,"t":"2024-11-25T05:00:00Z","v":67736,"vw":40.647624},{"c":40.39,"h":40.63,"l":40.285,"n":597,"o":40.63,"t":"2024-11-26T05:00:00Z","v":130789,"vw":40.404506},{"c":40.71,"h":40.76,"l":40.52,"n":809,"o":40.54,"t":"2024-11-27T05:00:00Z","v":221419,"vw":40.653652},{"c":41.09,"h":41.105,"l":40.72,"n":214,"o":40.72,"t":"2024-11-29T05:00:00Z","v":74370,"vw":40.943194},{"c":41.11,"h":41.1782,"l":40.78,"n":340,"o":41.03,"t":"2024-12-02T05:00:00Z","v":281524,"vw":41.016627},{"c":41.26,"h":41.385,"l":41.1501,"n":398,"o":41.27,"t":"2024-12-03T05:00:00Z","v":143712,"vw":41.273227},{"c":41.41,"h":41.62,"l":41.3825,"n":1235,"o":41.41,"t":"2024-12-04T05:00:00Z","v":129459,"vw":41.479667},{"c":41.81,"h":41.879,"l":41.72,"n":718,"o":41.75,"t":"2024-12-05T05:00:00Z","v":174316,"vw":41.815728},{"c":41.84,"h":41.99,"l":41.7518,"n":415,"o":41.98,"t":"2024-12-06T05:00:00Z","v":131963,"vw":41.846957},{"c":41.8,"h":42.12,"l":41.8,"n":713,"o":42.06,"t":"2024-12-09T05:00:00Z","v":149914,"vw":41.995055},{"c":41.49,"h":41.74,"l":41.48,"n":605,"o":41.74,"t":"2024-12-10T05:00:00Z","v":210029,"vw":41.545398},{"c":41.63,"h":41.67,"l":41.4555,"n":698,"o":41.64,"t":"2024-12-11T05:00:00Z","v":148434,"vw":41.608927},{"c":41.29,"h":41.65,"l":41.28,"n":392,"o":41.47,"t":"2024-12-12T05:00:00Z","v":148632,"vw":41.414134},{"c":41.36,"h":41.48,"l":41.2101,"n":518,"o":41.48,"t":"2024-12-13T05:00:00Z","v":149141,"vw":41.292377},{"c":41.22,"h":41.3897,"l":41.17,"n":692,"o":41.22,"t":"2024-12-16T05:00:00Z","v":192184,"vw":41.296209},{"c":41.08,"h":41.22,"l":41.065,"n":325,"o":41.08,"t":"2024-12-17T05:00:00Z","v":89708,"vw":41.131298},{"c":40.12,"h":41.16,"l":40.0701,"n":519,"o":41.05,"t":"2024-12-18T05:00:00Z","v":71582,"vw":40.768566},{"c":40.02,"h":40.24,"l":39.9895,"n":482,"o":40.22,"t":"2024-12-19T05:00:00Z","v":109779,"vw":40.05782},{"c":39.91,"h":40.14,"l":39.48,"n":358,"o":39.53,"t":"2024-12-20T05:00:00Z","v":140478,"vw":39.940415},{"c":39.93,"h":39.94,"l":39.61,"n":624,"o":39.73,"t":"2024-12-23T05:00:00Z","v":96213,"vw":39.766772},{"c":40.12,"h":40.14,"l":39.8251,"n":227,"o":39.87,"t":"2024-12-24T05:00:00Z","v":42639,"vw":40.01576},{"c":40.23,"h":40.28,"l":39.98,"n":339,"o":40.09,"t":"2024-12-26T05:00:00Z","v":55060,"vw":40.203034},{"c":40.11,"h":40.19,"l":39.95,"n":734,"o":40.01,"t":"2024-12-27T05:00:00Z","v":237015,"vw":40.065157},{"c":39.85,"h":39.96,"l":39.66,"n":690,"o":39.87,"t":"2024-12-30T05:00:00Z","v":223060,"vw":39.854988},{"c":39.84,"h":40.05,"l":39.72,"n":509,"o":40.04,"t":"2024-12-31T05:00:00Z","v":115589,"vw":39.850675},{"c":39.67,"h":39.93,"l":39.57,"n":612,"o":39.86,"t":"2025-01-02T05:00:00Z","v":91315,"vw":39.681759},{"c":39.83,"h":39.85,"l":39.65,"n":313,"o":39.81,"t":"2025-01-03T05:00:00Z","v":53501,"vw":39.785732},{"c":40.37,"h":40.61,"l":40.2,"n":1479,"o":40.23,"t":"2025-01-06T05:00:00Z","v":198957,"vw":40.406289},{"c":40.38,"h":40.68,"l":40.29,"n":583,"o":40.65,"t":"2025-01-07T05:00:00Z","v":98989,"vw":40.453958},{"c":40.18,"h":40.23,"l":39.93,"n":392,"o":40.02,"t":"2025-01-08T05:00:00Z","v":182769,"vw":40.039},{"c":39.78,"h":40.1,"l":39.684,"n":348,"o":40.05,"t":"2025-01-10T05:00:00Z","v":51609,"vw":39.869636},{"c":39.53,"h":39.5475,"l":39.2615,"n":425,"o":39.28,"t":"2025-01-13T05:00:00Z","v":55363,"vw":39.427054},{"c":39.77,"h":39.81,"l":39.5618,"n":278,"o":39.68,"t":"2025-01-14T05:00:00Z","v":42551,"vw":39.687174},{"c":40.23,"h":40.3511,"l":40.11,"n":262,"o":40.31,"t":"2025-01-15T05:00:00Z","v":50452,"vw":40.229042},{"c":40.63,"h":40.73,"l":40.42,"n":328,"o":40.42,"t":"2025-01-16T05:00:00Z","v":64566,"vw":40.533423},{"c":40.79,"h":41.03,"l":40.71,"n":354,"o":40.82,"t":"2025-01-17T05:00:00Z","v":101858,"vw":40.817519},{"c":41.71,"h":41.71,"l":41.32,"n":443,"o":41.38,"t":"2025-01-21T05:00:00Z","v":176045,"vw":41.438643},{"c":41.62,"h":41.78,"l":41.62,"n":527,"o":41.78,"t":"2025-01-22T05:00:00Z","v":70425,"vw":41.706452},{"c":42,"h":42.03,"l":41.71,"n":817,"o":41.77,"t":"2025-01-23T05:00:00Z","v":170094,"vw":41.888432},{"c":42.22,"h":42.3,"l":42.1394,"n":474,"o":42.21,"t":"2025-01-24T05:00:00Z","v":138189,"vw":42.209035},{"c":42.36,"h":42.45,"l":42.022,"n":599,"o":42.13,"t":"2025-01-27T05:00:00Z","v":134867,"vw":42.228575},{"c":42.16,"h":42.25,"l":41.93,"n":775,"o":42.2,"t":"2025-01-28T05:00:00Z","v":159174,"vw":42.098027},{"c":42.19,"h":42.35,"l":42.0301,"n":1422,"o":42.16,"t":"2025-01-29T05:00:00Z","v":300756,"vw":42.204537},{"c":42.7,"h":42.8,"l":42.4651,"n":873,"o":42.54,"t":"2025-01-30T05:00:00Z","v":115193,"vw":42.667612},{"c":42.29,"h":42.74,"l":42.229,"n":1205,"o":42.52,"t":"2025-01-31T05:00:00Z","v":257744,"vw":42.429792},{"c":41.705,"h":41.9152,"l":41.34,"n":1204,"o":41.5,"t":"2025-02-03T05:00:00Z","v":205741,"vw":41.741091},{"c":42.2,"h":42.34,"l":41.9,"n":687,"o":41.98,"t":"2025-02-04T05:00:00Z","v":159179,"vw":42.17834},{"c":42.63,"h":42.67,"l":42.3885,"n":277,"o":42.45,"t":"2025-02-05T05:00:00Z","v":45294,"vw":42.586544},{"c":42.87,"h":42.9225,"l":42.73,"n":706,"o":42.73,"t":"2025-02-06T05:00:00Z","v":102134,"vw":42.828428},{"c":42.46,"h":42.93,"l":42.41,"n":766,"o":42.93,"t":"2025-02-07T05:00:00Z","v":105887,"vw":42.573105},{"c":42.82,"h":42.82,"l":42.61,"n":594,"o":42.63,"t":"2025-02-10T05:00:00Z","v":69078,"vw":42.71137},{"c":43.08,"h":43.11,"l":42.78,"n":837,"o":42.8,"t":"2025-02-11T05:00:00Z","v":133319,"vw":42.957868},{"c":43.38,"h":43.44,"l":42.8391,"n":777,"o":42.86,"t":"2025-02-12T05:00:00Z","v":78852,"vw":43.268908},{"c":43.81,"h":43.86,"l":43.435,"n":758,"o":43.51,"t":"2025-02-13T05:00:00Z","v":126369,"vw":43.715306},{"c":43.81,"h":44.1498,"l":43.81,"n":890,"o":44.07,"t":"2025-02-14T05:00:00Z","v":426339,"vw":44.002187},{"c":44.21,"h":44.43,"l":44,"n":1458,"o":44.18,"t":"2025-02-18T05:00:00Z","v":830226,"vw":44.195925},{"c":43.58,"h":43.787,"l":43.52,"n":1596,"o":43.69,"t":"2025-02-19T05:00:00Z","v":307485,"vw":43.636467},{"c":43.97,"h":43.97,"l":43.7,"n":918,"o":43.79,"t":"2025-02-20T05:00:00Z","v":166780,"vw":43.885719},{"c":43.77,"h":44.05,"l":43.6957,"n":735,"o":44.05,"t":"2025-02-21T05:00:00Z","v":187209,"vw":43.824446},{"c":43.78,"h":44.05,"l":43.72,"n":1220,"o":44.05,"t":"2025-02-24T05:00:00Z","v":189429,"vw":43.939873},{"c":44.31,"h":44.4,"l":44.08,"n":1192,"o":44.4,"t":"2025-02-25T05:00:00Z","v":188075,"vw":44.241573},{"c":44.35,"h":44.67,"l":44.18,"n":1098,"o":44.44,"t":"2025-02-26T05:00:00Z","v":348664,"vw":44.330047},{"c":43.78,"h":44.11,"l":43.72,"n":1590,"o":44.05,"t":"2025-02-27T05:00:00Z","v":517395,"vw":43.92887},{"c":43.95,"h":44.025,"l":43.52,"n":715,"o":43.87,"t":"2025-02-28T05:00:00Z","v":298536,"vw":43.72452},{"c":44.63,"h":44.97,"l":44.28,"n":1156,"o":44.87,"t":"2025-03-03T05:00:00Z","v":351710,"vw":44.708799},{"c":44.77,"h":45.12,"l":43.88,"n":1289,"o":44.21,"t":"2025-03-04T05:00:00Z","v":273871,"vw":44.294003},{"c":45.85,"h":45.88,"l":45.35,"n":1305,"o":45.35,"t":"2025-03-05T05:00:00Z","v":250382,"vw":45.607144},{"c":45.36,"h":45.845,"l":45.301,"n":1557,"o":45.39,"t":"2025-03-06T05:00:00Z","v":185882,"vw":45.494716},{"c":46,"h":46.1,"l":45.49,"n":1134,"o":45.52,"t":"2025-03-07T05:00:00Z","v":157734,"vw":45.792606},{"c":44.89,"h":45.59,"l":44.51,"n":1825,"o":45.59,"t":"2025-03-10T04:00:00Z","v":262965,"vw":45.04595},{"c":44.87,"h":45.07,"l":44.43,"n":6536,"o":44.99,"t":"2025-03-11T04:00:00Z","v":5071922,"vw":44.633485},{"c":44.88,"h":45.05,"l":44.625,"n":1231,"o":44.97,"t":"2025-03-12T04:00:00Z","v":191854,"vw":44.877054},{"c":44.57,"h":44.7101,"l":44.43,"n":1194,"o":44.63,"t":"2025-03-13T04:00:00Z","v":273774,"vw":44.597986},{"c":45.44,"h":45.61,"l":45.03,"n":1963,"o":45.06,"t":"2025-03-14T04:00:00Z","v":1657611,"vw":45.232008},{"c":45.98,"h":46.05,"l":45.54,"n":2060,"o":45.72,"t":"2025-03-17T04:00:00Z","v":344584,"vw":45.777623},{"c":46.13,"h":46.18,"l":45.86,"n":2218,"o":46.12,"t":"2025-03-18T04:00:00Z","v":349217,"vw":46.091233},{"c":46.09,"h":46.2299,"l":45.8,"n":1203,"o":45.9,"t":"2025-03-19T04:00:00Z","v":221351,"vw":45.978822},{"c":45.67,"h":45.69,"l":45.35,"n":1603,"o":45.4,"t":"2025-03-20T04:00:00Z","v":362810,"vw":45.573093},{"c":45.22,"h":45.3032,"l":45.11,"n":934,"o":45.19,"t":"2025-03-21T04:00:00Z","v":126431,"vw":45.214608},{"c":44.99,"h":45.13,"l":44.82,"n":1381,"o":45,"t":"2025-03-24T04:00:00Z","v":239185,"vw":44.985268},{"c":45.27,"h":45.46,"l":45.18,"n":1380,"o":45.41,"t":"2025-03-25T04:00:00Z","v":125826,"vw":45.279892},{"c":44.67,"h":45.1,"l":44.54,"n":1302,"o":44.9,"t":"2025-03-26T04:00:00Z","v":220261,"vw":44.815616},{"c":44.75,"h":44.8425,"l":44.52,"n":717,"o":44.54,"t":"2025-03-27T04:00:00Z","v":95548,"vw":44.719765},{"c":44.59,"h":44.87,"l":44.4619,"n":826,"o":44.87,"t":"2025-03-28T04:00:00Z","v":105188,"vw":44.583527},{"c":44.01,"h":44.1283,"l":43.69,"n":1225,"o":43.82,"t":"2025-03-31T04:00:00Z","v":212915,"vw":43.856502},{"c":44.16,"h":44.33,"l":43.965,"n":988,"o":44.25,"t":"2025-04-01T04:00:00Z","v":107288,"vw":44.143025},{"c":44.33,"h":44.33,"l":43.85,"n":693,"o":43.88,"t":"2025-04-02T04:00:00Z","v":110457,"vw":44.162118},{"c":43.68,"h":44.27,"l":43.68,"n":1038,"o":44.21,"t":"2025-04-03T04:00:00Z","v":385527,"vw":43.866743},{"c":40.87,"h":42.17,"l":40.8166,"n":1687,"o":42.07,"t":"2025-04-04T04:00:00Z","v":189470,"vw":41.435728},{"c":39.54,"h":40.66,"l":39.0347,"n":1302,"o":39.4,"t":"2025-04-07T04:00:00Z","v":271957,"vw":39.603506},{"c":39.44,"h":40.9312,"l":38.99,"n":1136,"o":40.93,"t":"2025-04-08T04:00:00Z","v":379636,"vw":39.968614},{"c":42.11,"h":42.6299,"l":39.2608,"n":1855,"o":39.58,"t":"2025-04-09T04:00:00Z","v":2100930,"vw":39.747214},{"c":41.82,"h":41.98,"l":40.87,"n":2374,"o":41.8,"t":"2025-04-10T04:00:00Z","v":511858,"vw":41.533107},{"c":42.78,"h":42.8525,"l":41.865,"n":1507,"o":42.04,"t":"2025-04-11T04:00:00Z","v":290029,"vw":42.321037},{"c":43.42,"h":43.4712,"l":42.71,"n":1519,"o":43.26,"t":"2025-04-14T04:00:00Z","v":314085,"vw":43.154286},{"c":43.63,"h":43.8283,"l":43.4303,"n":916,"o":43.64,"t":"2025-04-15T04:00:00Z","v":584960,"vw":43.632806},{"c":43.42,"h":43.9073,"l":43.33,"n":861,"o":43.71,"t":"2025-04-16T04:00:00Z","v":517758,"vw":43.630409},{"c":43.84,"h":44.0986,"l":43.47,"n":813,"o":43.8,"t":"2025-04-17T04:00:00Z","v":267114,"vw":43.776414},{"c":43.62,"h":44.16,"l":43.1901,"n":909,"o":44.16,"t":"2025-04-21T04:00:00Z","v":192576,"vw":43.525569},{"c":44.51,"h":44.6588,"l":44.145,"n":648,"o":44.22,"t":"2025-04-22T04:00:00Z","v":242149,"vw":44.420212},{"c":44.65,"h":45.03,"l":44.4131,"n":666,"o":44.99,"t":"2025-04-23T04:00:00Z","v":286017,"vw":44.731742},{"c":45.16,"h":45.2588,"l":44.7562,"n":654,"o":44.91,"t":"2025-04-24T04:00:00Z","v":156271,"vw":45.016821},{"c":45.41,"h":45.45,"l":44.9857,"n":1124,"o":45.21,"t":"2025-04-25T04:00:00Z","v":216186,"vw":45.290854},{"c":45.74,"h":45.74,"l":45.3449,"n":702,"o":45.47,"t":"2025-04-28T04:00:00Z","v":118112,"vw":45.524024},{"c":45.8,"h":45.85,"l":45.56,"n":1302,"o":45.68,"t":"2025-04-29T04:00:00Z","v":411248,"vw":45.714447},{"c":45.7,"h":45.85,"l":45.2754,"n":615,"o":45.61,"t":"2025-04-30T04:00:00Z","v":158263,"vw":45.671076},{"c":45.61,"h":45.9196,"l":45.4606,"n":778,"o":45.69,"t":"2025-05-01T04:00:00Z","v":180844,"vw":45.620366},{"c":46.46,"h":46.67,"l":46.2976,"n":1924,"o":46.41,"t":"2025-05-02T04:00:00Z","v":943013,"vw":46.475616},{"c":46.58,"h":46.75,"l":46.49,"n":1045,"o":46.72,"t":"2025-05-05T04:00:00Z","v":609090,"vw":46.585834},{"c":46.48,"h":46.6308,"l":46.369,"n":825,"o":46.61,"t":"2025-05-06T04:00:00Z","v":515919,"vw":46.451184},{"c":46.32,"h":46.5192,"l":46.15,"n":789,"o":46.4,"t":"2025-05-07T04:00:00Z","v":584352,"vw":46.402417},{"c":46.15,"h":46.55,"l":46.0201,"n":1008,"o":46.55,"t":"2025-05-08T04:00:00Z","v":279221,"vw":46.228136},{"c":46.49,"h":46.56,"l":46.29,"n":778,"o":46.55,"t":"2025-05-09T04:00:00Z","v":298335,"vw":46.410247},{"c":46.44,"h":46.64,"l":46.05,"n":3524,"o":46.23,"t":"2025-05-12T04:00:00Z","v":3247210,"vw":46.313913},{"c":46.74,"h":46.8,"l":46.49,"n":1640,"o":46.61,"t":"2025-05-13T04:00:00Z","v":222557,"vw":46.683651},{"c":46.56,"h":46.9,"l":46.5101,"n":1092,"o":46.87,"t":"2025-05-14T04:00:00Z","v":205397,"vw":46.631955},{"c":47.05,"h":47.24,"l":46.76,"n":903,"o":46.85,"t":"2025-05-15T04:00:00Z","v":219772,"vw":46.925371},{"c":47.19,"h":47.28,"l":46.9,"n":822,"o":47.11,"t":"2025-05-16T04:00:00Z","v":206494,"vw":47.076621},{"c":47.76,"h":47.76,"l":47.2607,"n":1544,"o":47.28,"t":"2025-05-19T04:00:00Z","v":615954,"vw":47.56755},{"c":48.07,"h":48.09,"l":47.87,"n":1061,"o":48,"t":"2025-05-20T04:00:00Z","v":365427,"vw":47.991653},{"c":47.89,"h":48.34,"l":47.7805,"n":1722,"o":48.25,"t":"2025-05-21T04:00:00Z","v":461705,"vw":48.078715},{"c":47.79,"h":48.32,"l":47.46,"n":973,"o":48.32,"t":"2025-05-22T04:00:00Z","v":612790,"vw":47.66867},{"c":47.64,"h":47.785,"l":47.285,"n":1270,"o":47.3,"t":"2025-05-23T04:00:00Z","v":233932,"vw":47.580806},{"c":48.29,"h":48.41,"l":48.151,"n":1323,"o":48.4,"t":"2025-05-27T04:00:00Z","v":420446,"vw":48.252017},{"c":47.83,"h":47.99,"l":47.715,"n":1552,"o":47.9,"t":"2025-05-28T04:00:00Z","v":725901,"vw":47.884366},{"c":48.01,"h":48.06,"l":47.81,"n":1822,"o":48.06,"t":"2025-05-29T04:00:00Z","v":421396,"vw":47.966276},{"c":48.05,"h":48.16,"l":47.78,"n":1436,"o":48.1,"t":"2025-05-30T04:00:00Z","v":478309,"vw":48.02961},{"c":48.54,"h":48.54,"l":47.95,"n":1703,"o":48.14,"t":"2025-06-02T04:00:00Z","v":363950,"vw":48.329308},{"c":48.14,"h":48.184,"l":47.87,"n":1403,"o":48.06,"t":"2025-06-03T04:00:00Z","v":430740,"vw":48.117281},{"c":48.46,"h":48.605,"l":48.31,"n":874,"o":48.33,"t":"2025-06-04T04:00:00Z","v":266849,"vw":48.516508},{"c":48.52,"h":48.785,"l":48.41,"n":1424,"o":48.7,"t":"2025-06-05T04:00:00Z","v":332688,"vw":48.614681},{"c":48.64,"h":48.7131,"l":48.515,"n":1388,"o":48.57,"t":"2025-06-06T04:00:00Z","v":384629,"vw":48.613635},{"c":48.64,"h":48.78,"l":48.5,"n":1500,"o":48.69,"t":"2025-06-09T04:00:00Z","v":355213,"vw":48.701924},{"c":48.74,"h":48.9099,"l":48.65,"n":1070,"o":48.81,"t":"2025-06-10T04:00:00Z","v":282858,"vw":48.737468},{"c":48.68,"h":48.96,"l":48.6381,"n":1127,"o":48.86,"t":"2025-06-11T04:00:00Z","v":240882,"vw":48.802344},{"c":49.12,"h":49.227,"l":49.02,"n":1242,"o":49.05,"t":"2025-06-12T04:00:00Z","v":198032,"vw":49.113043},{"c":48.39,"h":48.6789,"l":48.281,"n":1037,"o":48.41,"t":"2025-06-13T04:00:00Z","v":203670,"vw":48.441073},{"c":48.56,"h":49.04,"l":48.56,"n":1135,"o":48.9,"t":"2025-06-16T04:00:00Z","v":203630,"vw":48.791592},{"c":47.88,"h":48.41,"l":47.85,"n":1205,"o":48.41,"t":"2025-06-17T04:00:00Z","v":203474,"vw":48.126137},{"c":47.83,"h":48.1254,"l":47.77,"n":1491,"o":47.93,"t":"2025-06-18T04:00:00Z","v":230718,"vw":47.965636},{"c":47.56,"h":48,"l":47.56,"n":1006,"o":48,"t":"2025-06-20T04:00:00Z","v":138772,"vw":47.726817},{"c":47.12,"h":47.12,"l":46.3101,"n":1367,"o":46.38,"t":"2025-06-23T04:00:00Z","v":243757,"vw":46.737184},{"c":47.76,"h":47.8117,"l":47.48,"n":993,"o":47.52,"t":"2025-06-24T04:00:00Z","v":133621,"vw":47.663096},{"c":47.48,"h":47.58,"l":47.31,"n":999,"o":47.49,"t":"2025-06-25T04:00:00Z","v":132800,"vw":47.405227},{"c":47.84,"h":47.9,"l":47.68,"n":970,"o":47.75,"t":"2025-06-26T04:00:00Z","v":117662,"vw":47.803222},{"c":48.35,"h":48.4799,"l":48.11,"n":829,"o":48.25,"t":"2025-06-27T04:00:00Z","v":102004,"vw":48.283334},{"c":48.46,"h":48.48,"l":48.1,"n":1043,"o":48.24,"t":"2025-06-30T04:00:00Z","v":89341,"vw":48.300409},{"c":48.47,"h":48.47,"l":48.22,"n":860,"o":48.27,"t":"2025-07-01T04:00:00Z","v":116801,"vw":48.338096},{"c":48.63,"h":48.63,"l":48.2,"n":728,"o":48.42,"t":"2025-07-02T04:00:00Z","v":62272,"vw":48.422804},{"c":48.59,"h":48.67,"l":48.4801,"n":1255,"o":48.55,"t":"2025-07-03T04:00:00Z","v":109829,"vw":48.546669},{"c":48.26,"h":48.51,"l":48.13,"n":988,"o":48.4,"t":"2025-07-07T04:00:00Z","v":69712,"vw":48.345064},{"c":48.69,"h":48.75,"l":48.26,"n":777,"o":48.34,"t":"2025-07-08T04:00:00Z","v":112708,"vw":48.561714},{"c":49.18,"h":49.18,"l":48.8562,"n":585,"o":48.99,"t":"2025-07-09T04:00:00Z","v":39316,"vw":48.970605},{"c":49.18,"h":49.18,"l":48.9839,"n":1093,"o":49.1,"t":"2025-07-10T04:00:00Z","v":113007,"vw":49.09908},{"c":48.57,"h":48.72,"l":48.53,"n":1380,"o":48.68,"t":"2025-07-11T04:00:00Z","v":135336,"vw":48.61786},{"c":48.59,"h":48.615,"l":48.36,"n":804,"o":48.36,"t":"2025-07-14T04:00:00Z","v":106914,"vw":48.544508},{"c":48.09,"h":48.7,"l":48.01,"n":784,"o":48.7,"t":"2025-07-15T04:00:00Z","v":153603,"vw":48.176509},{"c":48.16,"h":48.515,"l":47.85,"n":1237,"o":48.02,"t":"2025-07-16T04:00:00Z","v":121626,"vw":48.124014},{"c":48.29,"h":48.29,"l":48.04,"n":737,"o":48.1,"t":"2025-07-17T04:00:00Z","v":93969,"vw":48.150347},{"c":48.16,"h":48.58,"l":48.1501,"n":629,"o":48.53,"t":"2025-07-18T04:00:00Z","v":54018,"vw":48.389323},{"c":48.45,"h":48.6897,"l":48.3001,"n":605,"o":48.46,"t":"2025-07-21T04:00:00Z","v":65777,"vw":48.484262},{"c":48.66,"h":48.72,"l":48.32,"n":1053,"o":48.41,"t":"2025-07-22T04:00:00Z","v":110787,"vw":48.536563},{"c":49.75,"h":49.75,"l":48.94,"n":1269,"o":48.99,"t":"2025-07-23T04:00:00Z","v":129535,"vw":49.462107},{"c":49.21,"h":49.4,"l":49.09,"n":757,"o":49.3,"t":"2025-07-24T04:00:00Z","v":59169,"vw":49.301448},{"c":49.26,"h":49.27,"l":48.8546,"n":593,"o":48.88,"t":"2025-07-25T04:00:00Z","v":55489,"vw":49.055528},{"c":48.44,"h":48.85,"l":48.3299,"n":1346,"o":48.85,"t":"2025-07-28T04:00:00Z","v":121206,"vw":48.490381},{"c":48.32,"h":48.423,"l":48.2,"n":842,"o":48.3,"t":"2025-07-29T04:00:00Z","v":89142,"vw":48.319643},{"c":47.8,"h":48.13,"l":47.63,"n":967,"o":48,"t":"2025-07-30T04:00:00Z","v":103299,"vw":47.962113},{"c":47.29,"h":47.63,"l":47.26,"n":748,"o":47.51,"t":"2025-07-31T04:00:00Z","v":102153,"vw":47.451739},{"c":47.07,"h":47.14,"l":46.76,"n":1218,"o":47.01,"t":"2025-08-01T04:00:00Z","v":138007,"vw":46.908284},{"c":47.6,"h":47.6,"l":47.44,"n":601,"o":47.51,"t":"2025-08-04T04:00:00Z","v":59924,"vw":47.523976},{"c":47.65,"h":47.76,"l":47.54,"n":600,"o":47.71,"t":"2025-08-05T04:00:00Z","v":158250,"vw":47.668898},{"c":47.89,"h":47.97,"l":47.755,"n":878,"o":47.84,"t":"2025-08-06T04:00:00Z","v":62893,"vw":47.882261},{"c":48.43,"h":48.5,"l":48.205,"n":615,"o":48.44,"t":"2025-08-07T04:00:00Z","v":67681,"vw":48.34594},{"c":48.56,"h":48.62,"l":48.3901,"n":648,"o":48.47,"t":"2025-08-08T04:00:00Z","v":45768,"vw":48.520931},{"c":48.285,"h":48.35,"l":48.16,"n":661,"o":48.34,"t":"2025-08-11T04:00:00Z","v":50018,"vw":48.248589},{"c":48.77,"h":48.77,"l":48.37,"n":697,"o":48.39,"t":"2025-08-12T04:00:00Z","v":68289,"vw":48.57354},{"c":49.11,"h":49.11,"l":48.92,"n":641,"o":48.93,"t":"2025-08-13T04:00:00Z","v":55427,"vw":49.027412},{"c":49.24,"h":49.24,"l":48.915,"n":480,"o":48.92,"t":"2025-08-14T04:00:00Z","v":48142,"vw":49.064885},{"c":49.3492,"h":49.3696,"l":49.27,"n":537,"o":49.3,"t":"2025-08-15T04:00:00Z","v":48132,"vw":49.325823},{"c":49.3,"h":49.3,"l":49.04,"n":817,"o":49.18,"t":"2025-08-18T04:00:00Z","v":128338,"vw":49.170023},{"c":49.38,"h":49.555,"l":49.3,"n":679,"o":49.5,"t":"2025-08-19T04:00:00Z","v":489596,"vw":49.506497},{"c":49.63,"h":49.66,"l":49.4951,"n":700,"o":49.57,"t":"2025-08-20T04:00:00Z","v":58189,"vw":49.582198},{"c":49.3,"h":49.4297,"l":49.29,"n":655,"o":49.35,"t":"2025-08-21T04:00:00Z","v":94055,"vw":49.347642},{"c":50.11,"h":50.1799,"l":49.53,"n":507,"o":49.58,"t":"2025-08-22T04:00:00Z","v":68160,"vw":50.026852},{"c":49.34,"h":49.96,"l":49.335,"n":709,"o":49.92,"t":"2025-08-25T04:00:00Z","v":46162,"vw":49.563823},{"c":49.29,"h":49.31,"l":49.15,"n":685,"o":49.21,"t":"2025-08-26T04:00:00Z","v":61826,"vw":49.248601},{"c":49.13,"h":49.1599,"l":48.81,"n":725,"o":48.95,"t":"2025-08-27T04:00:00Z","v":64800,"vw":49.006943},{"c":49.255,"h":49.315,"l":49.15,"n":721,"o":49.26,"t":"2025-08-28T04:00:00Z","v":51274,"vw":49.229032},{"c":49.03,"h":49.0979,"l":48.98,"n":868,"o":49.06,"t":"2025-08-29T04:00:00Z","v":41180,"vw":49.046126},{"c":48.34,"h":48.457,"l":48.11,"n":1030,"o":48.19,"t":"2025-09-02T04:00:00Z","v":77203,"vw":48.330438},{"c":48.48,"h":48.59,"l":48.36,"n":842,"o":48.39,"t":"2025-09-03T04:00:00Z","v":118671,"vw":48.480684},{"c":48.815,"h":48.82,"l":48.62,"n":518,"o":48.66,"t":"2025-09-04T04:00:00Z","v":35762,"vw":48.713016},{"c":49.04,"h":49.292,"l":48.9,"n":1296,"o":49.23,"t":"2025-09-05T04:00:00Z","v":104722,"vw":49.043206},{"c":49.42,"h":49.43,"l":49.1749,"n":672,"o":49.26,"t":"2025-09-08T04:00:00Z","v":63550,"vw":49.295522},{"c":49.34,"h":49.41,"l":49.245,"n":524,"o":49.32,"t":"2025-09-09T04:00:00Z","v":30534,"vw":49.310306},{"c":49.19,"h":49.3736,"l":49.1299,"n":573,"o":49.31,"t":"2025-09-10T04:00:00Z","v":37346,"vw":49.276033},{"c":49.64,"h":49.7,"l":49.41,"n":1153,"o":49.41,"t":"2025-09-11T04:00:00Z","v":146889,"vw":49.590132},{"c":49.55,"h":49.5915,"l":49.435,"n":570,"o":49.5,"t":"2025-09-12T04:00:00Z","v":57979,"vw":49.504282},{"c":49.93,"h":49.94,"l":49.75,"n":1074,"o":49.78,"t":"2025-09-15T04:00:00Z","v":80327,"vw":49.871842},{"c":49.77,"h":49.87,"l":49.625,"n":756,"o":49.87,"t":"2025-09-16T04:00:00Z","v":48322,"vw":49.770826},{"c":49.58,"h":50,"l":49.41,"n":1194,"o":49.67,"t":"2025-09-17T04:00:00Z","v":65355,"vw":49.711903},{"c":49.78,"h":49.86,"l":49.52,"n":596,"o":49.69,"t":"2025-09-18T04:00:00Z","v":66416,"vw":49.769862},{"c":49.62,"h":49.72,"l":49.47,"n":852,"o":49.68,"t":"2025-09-19T04:00:00Z","v":70680,"vw":49.590514},{"c":49.58,"h":49.61,"l":49.297,"n":453,"o":49.42,"t":"2025-09-22T04:00:00Z","v":46343,"vw":49.408691},{"c":49.53,"h":49.82,"l":49.4791,"n":865,"o":49.66,"t":"2025-09-23T04:00:00Z","v":71240,"vw":49.647248},{"c":49.22,"h":49.4,"l":49.1824,"n":516,"o":49.28,"t":"2025-09-24T04:00:00Z","v":40056,"vw":49.266958},{"c":48.75,"h":48.87,"l":48.56,"n":597,"o":48.78,"t":"2025-09-25T04:00:00Z","v":44312,"vw":48.740594},{"c":49.26,"h":49.27,"l":49.0402,"n":455,"o":49.06,"t":"2025-09-26T04:00:00Z","v":28267,"vw":49.147104},{"c":49.42,"h":49.476,"l":49.3235,"n":432,"o":49.41,"t":"2025-09-29T04:00:00Z","v":33002,"vw":49.396952},{"c":49.81,"h":49.835,"l":49.44,"n":638,"o":49.47,"t":"2025-09-30T04:00:00Z","v":38491,"vw":49.608383},{"c":50.4,"h":50.45,"l":50.05,"n":951,"o":50.05,"t":"2025-10-01T04:00:00Z","v":72138,"vw":50.267631},{"c":50.49,"h":50.65,"l":50.23,"n":549,"o":50.59,"t":"2025-10-02T04:00:00Z","v":46184,"vw":50.479068},{"c":50.78,"h":50.8436,"l":50.65,"n":710,"o":50.67,"t":"2025-10-03T04:00:00Z","v":44852,"vw":50.740387},{"c":50.62,"h":50.71,"l":50.57,"n":642,"o":50.67,"t":"2025-10-06T04:00:00Z","v":49451,"vw":50.64484},{"c":50.28,"h":50.52,"l":50.27,"n":659,"o":50.48,"t":"2025-10-07T04:00:00Z","v":47747,"vw":50.36582},{"c":50.525,"h":50.6,"l":50.4008,"n":667,"o":50.52,"t":"2025-10-08T04:00:00Z","v":44695,"vw":50.477849},{"c":49.985,"h":50.44,"l":49.9175,"n":734,"o":50.44,"t":"2025-10-09T04:00:00Z","v":61118,"vw":50.13938},{"c":49.42,"h":50.06,"l":49.42,"n":679,"o":50.03,"t":"2025-10-10T04:00:00Z","v":40022,"vw":49.795361},{"c":49.84,"h":49.9,"l":49.54,"n":1028,"o":49.55,"t":"2025-10-13T04:00:00Z","v":119709,"vw":49.749746},{"c":50.03,"h":50.1,"l":48,"n":1313,"o":49.44,"t":"2025-10-14T04:00:00Z","v":122861,"vw":49.894163},{"c":50.0338,"h":50.1751,"l":49.76,"n":524,"o":50.08,"t":"2025-10-15T04:00:00Z","v":48760,"vw":50.035689},{"c":50.4,"h":50.615,"l":50.2401,"n":1220,"o":50.33,"t":"2025-10-16T04:00:00Z","v":101166,"vw":50.394417},{"c":50.3986,"h":50.42,"l":50.12,"n":862,"o":50.16,"t":"2025-10-17T04:00:00Z","v":25947,"vw":50.228285},{"c":50.61,"h":50.63,"l":50.4297,"n":692,"o":50.44,"t":"2025-10-20T04:00:00Z","v":41184,"vw":50.557983},{"c":50.345,"h":50.56,"l":50.31,"n":1041,"o":50.47,"t":"2025-10-21T04:00:00Z","v":77748,"vw":50.424391},{"c":50.3605,"h":50.51,"l":50.18,"n":817,"o":50.43,"t":"2025-10-22T04:00:00Z","v":65730,"vw":50.416005},{"c":50.6907,"h":50.73,"l":50.54,"n":485,"o":50.57,"t":"2025-10-23T04:00:00Z","v":36079,"vw":50.624431},{"c":50.78,"h":50.84,"l":50.7,"n":632,"o":50.8,"t":"2025-10-24T04:00:00Z","v":37406,"vw":50.777112},{"c":50.97,"h":50.99,"l":50.87,"n":623,"o":50.88,"t":"2025-10-27T04:00:00Z","v":84553,"vw":50.922709},{"c":50.82,"h":50.97,"l":50.77,"n":470,"o":50.84,"t":"2025-10-28T04:00:00Z","v":47218,"vw":50.908219},{"c":50.55,"h":50.9,"l":50.43,"n":616,"o":50.9,"t":"2025-10-29T04:00:00Z","v":39970,"vw":50.744958},{"c":50.3201,"h":50.48,"l":50.23,"n":454,"o":50.24,"t":"2025-10-30T04:00:00Z","v":30440,"vw":50.348922},{"c":50.1,"h":50.1,"l":49.88,"n":507,"o":50.09,"t":"2025-10-31T04:00:00Z","v":34990,"vw":49.985756},{"c":49.97,"h":50.06,"l":49.9201,"n":551,"o":49.99,"t":"2025-11-03T05:00:00Z","v":120345,"vw":50.016925},{"c":49.46,"h":49.68,"l":49.4,"n":987,"o":49.44,"t":"2025-11-04T05:00:00Z","v":90159,"vw":49.5312},{"c":49.88,"h":49.913,"l":49.59,"n":448,"o":49.61,"t":"2025-11-05T05:00:00Z","v":44112,"vw":49.734335},{"c":49.6404,"h":49.83,"l":49.543,"n":471,"o":49.8,"t":"2025-11-06T05:00:00Z","v":37638,"vw":49.659877},{"c":49.85,"h":49.85,"l":49.35,"n":470,"o":49.4,"t":"2025-11-07T05:00:00Z","v":40027,"vw":49.506235},{"c":50.48,"h":50.48,"l":50.0995,"n":536,"o":50.23,"t":"2025-11-10T05:00:00Z","v":59274,"vw":50.22916},{"c":50.98,"h":51.07,"l":50.75,"n":436,"o":50.75,"t":"2025-11-11T05:00:00Z","v":45446,"vw":50.959596},{"c":51.31,"h":51.34,"l":51.12,"n":459,"o":51.12,"t":"2025-11-12T05:00:00Z","v":28473,"vw":51.278649},{"c":50.96,"h":51.3627,"l":50.91,"n":598,"o":51.3,"t":"2025-11-13T05:00:00Z","v":40217,"vw":51.196553},{"c":50.55,"h":50.65,"l":50.3,"n":709,"o":50.33,"t":"2025-11-14T05:00:00Z","v":54932,"vw":50.561331},{"c":49.95,"h":50.37,"l":49.81,"n":1147,"o":50.2,"t":"2025-11-17T05:00:00Z","v":71986,"vw":50.161432},{"c":49.433,"h":49.55,"l":49.2,"n":509,"o":49.39,"t":"2025-11-18T05:00:00Z","v":39608,"vw":49.436898},{"c":49.27,"h":49.53,"l":49.07,"n":668,"o":49.4,"t":"2025-11-19T05:00:00Z","v":64114,"vw":49.265956},{"c":48.66,"h":49.66,"l":48.59,"n":949,"o":49.57,"t":"2025-11-20T05:00:00Z","v":116365,"vw":48.996042},{"c":49.2545,"h":49.3873,"l":48.8416,"n":523,"o":48.99,"t":"2025-11-21T05:00:00Z","v":43150,"vw":49.127814},{"c":49.17,"h":49.3458,"l":49.05,"n":636,"o":49.18,"t":"2025-11-24T05:00:00Z","v":93362,"vw":49.213837},{"c":50.015,"h":50.04,"l":49.51,"n":1003,"o":49.59,"t":"2025-11-25T05:00:00Z","v":92395,"vw":49.836967},{"c":50.48,"h":50.5653,"l":50.17,"n":799,"o":50.19,"t":"2025-11-26T05:00:00Z","v":63976,"vw":50.478198},{"c":50.82,"h":50.82,"l":50.53,"n":260,"o":50.53,"t":"2025-11-28T05:00:00Z","v":17398,"vw":50.678426},{"c":50.58,"h":50.8,"l":50.57,"n":569,"o":50.69,"t":"2025-12-01T05:00:00Z","v":58620,"vw":50.718995},{"c":50.84,"h":50.89,"l":50.64,"n":500,"o":50.89,"t":"2025-12-02T05:00:00Z","v":29704,"vw":50.724677},{"c":51.12,"h":51.15,"l":50.9,"n":469,"o":50.9,"t":"2025-12-03T05:00:00Z","v":54149,"vw":51.073716},{"c":51.127,"h":51.288,"l":51.05,"n":446,"o":51.23,"t":"2025-12-04T05:00:00Z","v":76602,"vw":51.167647},{"c":51.07,"h":51.345,"l":51.05,"n":1018,"o":51.29,"t":"2025-12-05T05:00:00Z","v":81678,"vw":51.1504},{"c":51.01,"h":51.09,"l":50.881,"n":561,"o":51.09,"t":"2025-12-08T05:00:00Z","v":27292,"vw":50.970475},{"c":50.825,"h":51.04,"l":50.825,"n":434,"o":51.01,"t":"2025-12-09T05:00:00Z","v":22493,"vw":50.967375},{"c":51.49,"h":51.6,"l":50.95,"n":580,"o":50.95,"t":"2025-12-10T05:00:00Z","v":40298,"vw":51.145889},{"c":51.89,"h":51.97,"l":51.71,"n":407,"o":51.73,"t":"2025-12-11T05:00:00Z","v":46786,"vw":51.872023},{"c":51.54,"h":51.93,"l":51.3824,"n":614,"o":51.84,"t":"2025-12-12T05:00:00Z","v":56121,"vw":51.644315},{"c":51.925,"h":52.0056,"l":51.77,"n":748,"o":51.88,"t":"2025-12-15T05:00:00Z","v":51915,"vw":51.903175},{"c":51.77,"h":51.94,"l":51.63,"n":824,"o":51.94,"t":"2025-12-16T05:00:00Z","v":43022,"vw":51.77877},{"c":51.51,"h":51.84,"l":51.49,"n":665,"o":51.74,"t":"2025-12-17T05:00:00Z","v":34516,"vw":51.663951},{"c":51.85,"h":52.122,"l":51.76,"n":706,"o":51.92,"t":"2025-12-18T05:00:00Z","v":50479,"vw":51.931722},{"c":52.15,"h":52.34,"l":52.1,"n":493,"o":52.1,"t":"2025-12-19T05:00:00Z","v":33688,"vw":52.246475},{"c":51.78,"h":51.8,"l":51.615,"n":865,"o":51.66,"t":"2025-12-22T05:00:00Z","v":55963,"vw":51.720232},{"c":52.0494,"h":52.08,"l":51.94,"n":1049,"o":51.95,"t":"2025-12-23T05:00:00Z","v":62809,"vw":52.022158},{"c":52.176,"h":52.215,"l":52.08,"n":813,"o":52.18,"t":"2025-12-24T05:00:00Z","v":63930,"vw":52.159375},{"c":52.2982,"h":52.32,"l":52.1762,"n":816,"o":52.27,"t":"2025-12-26T05:00:00Z","v":54325,"vw":52.23302},{"c":52.1055,"h":52.23,"l":52.01,"n":868,"o":52.14,"t":"2025-12-29T05:00:00Z","v":31854,"vw":52.120666},{"c":52.3255,"h":52.482,"l":52.312,"n":996,"o":52.33,"t":"2025-12-30T05:00:00Z","v":185976,"vw":52.452714},{"c":52.13,"h":52.29,"l":52.075,"n":551,"o":52.29,"t":"2025-12-31T05:00:00Z","v":31507,"vw":52.161127},{"c":52.64,"h":52.6964,"l":52.4615,"n":768,"o":52.58,"t":"2026-01-02T05:00:00Z","v":40781,"vw":52.563223},{"c":53.0946,"h":53.11,"l":52.56,"n":679,"o":52.56,"t":"2026-01-05T05:00:00Z","v":33508,"vw":52.881896},{"c":53.225,"h":53.31,"l":53.16,"n":874,"o":53.18,"t":"2026-01-06T05:00:00Z","v":103343,"vw":53.247993},{"c":53.0872,"h":53.22,"l":53.04,"n":696,"o":53.16,"t":"2026-01-07T05:00:00Z","v":55943,"vw":53.13813},{"c":53.03,"h":53.05,"l":52.86,"n":504,"o":52.86,"t":"2026-01-08T05:00:00Z","v":85092,"vw":52.931394},{"c":53.3985,"h":53.42,"l":53.09,"n":627,"o":53.23,"t":"2026-01-09T05:00:00Z","v":108233,"vw":53.342881},{"c":53.68,"h":53.69,"l":53.52,"n":783,"o":53.64,"t":"2026-01-12T05:00:00Z","v":85623,"vw":53.610635},{"c":53.4401,"h":53.64,"l":53.34,"n":922,"o":53.64,"t":"2026-01-13T05:00:00Z","v":75244,"vw":53.47115},{"c":53.63,"h":53.65,"l":53.48,"n":780,"o":53.62,"t":"2026-01-14T05:00:00Z","v":58218,"vw":53.562162},{"c":53.5288,"h":53.7183,"l":53.515,"n":526,"o":53.68,"t":"2026-01-15T05:00:00Z","v":34937,"vw":53.615876},{"c":53.7062,"h":53.7192,"l":53.43,"n":718,"o":53.66,"t":"2026-01-16T05:00:00Z","v":60322,"vw":53.649516},{"c":52.94,"h":53.3,"l":52.865,"n":1023,"o":53.3,"t":"2026-01-20T05:00:00Z","v":73933,"vw":53.118521},{"c":53.47,"h":53.59,"l":52.83,"n":1379,"o":53.09,"t":"2026-01-21T05:00:00Z","v":55902,"vw":53.148496},{"c":53.805,"h":53.915,"l":53.6701,"n":644,"o":53.8,"t":"2026-01-22T05:00:00Z","v":54325,"vw":53.813802},{"c":54.17,"h":54.18,"l":53.64,"n":678,"o":53.7,"t":"2026-01-23T05:00:00Z","v":47099,"vw":53.904953},{"c":54.5399,"h":54.66,"l":54.46,"n":1011,"o":54.48,"t":"2026-01-26T05:00:00Z","v":99284,"vw":54.578731},{"c":55.41,"h":55.5322,"l":55.03,"n":1022,"o":55.03,"t":"2026-01-27T05:00:00Z","v":85644,"vw":55.171947},{"c":54.7589,"h":54.96,"l":54.5,"n":1011,"o":54.92,"t":"2026-01-28T05:00:00Z","v":74815,"vw":54.734031},{"c":55.035,"h":55.25,"l":54.48,"n":1067,"o":55.25,"t":"2026-01-29T05:00:00Z","v":67588,"vw":54.827004},{"c":54.48,"h":54.88,"l":54.31,"n":913,"o":54.84,"t":"2026-01-30T05:00:00Z","v":52090,"vw":54.611331},{"c":54.9111,"h":54.97,"l":54.67,"n":991,"o":54.69,"t":"2026-02-02T05:00:00Z","v":59906,"vw":54.823336},{"c":54.7348,"h":54.89,"l":54.41,"n":1479,"o":54.62,"t":"2026-02-03T05:00:00Z","v":110518,"vw":54.657347},{"c":54.8284,"h":55.32,"l":54.625,"n":1100,"o":55.26,"t":"2026-02-04T05:00:00Z","v":59163,"vw":54.974088},{"c":54.034,"h":54.495,"l":54.03,"n":1039,"o":54.27,"t":"2026-02-05T05:00:00Z","v":62056,"vw":54.262118},{"c":55.09,"h":55.14,"l":54.59,"n":759,"o":54.61,"t":"2026-02-06T05:00:00Z","v":97079,"vw":54.900301},{"c":55.73,"h":55.78,"l":55.285,"n":1167,"o":55.39,"t":"2026-02-09T05:00:00Z","v":80791,"vw":55.532412},{"c":55.5666,"h":55.78,"l":55.5507,"n":916,"o":55.77,"t":"2026-02-10T05:00:00Z","v":64920,"vw":55.652161},{"c":55.68,"h":55.82,"l":55.32,"n":1148,"o":55.68,"t":"2026-02-11T05:00:00Z","v":78167,"vw":55.610933},{"c":55.21,"h":55.84,"l":55.08,"n":1925,"o":55.83,"t":"2026-02-12T05:00:00Z","v":89423,"vw":55.420105},{"c":55.22,"h":55.35,"l":54.86,"n":860,"o":55.09,"t":"2026-02-13T05:00:00Z","v":103432,"vw":55.208878},{"c":55.53,"h":55.575,"l":54.94,"n":983,"o":55.02,"t":"2026-02-17T05:00:00Z","v":58166,"vw":55.236399},{"c":55.75,"h":55.98,"l":55.62,"n":856,"o":55.74,"t":"2026-02-18T05:00:00Z","v":57632,"vw":55.831466},{"c":55.44,"h":55.47,"l":55.125,"n":1019,"o":55.27,"t":"2026-02-19T05:00:00Z","v":57345,"vw":55.328097},{"c":56.04,"h":56.17,"l":55.56,"n":1454,"o":55.56,"t":"2026-02-20T05:00:00Z","v":174777,"vw":55.911794},{"c":55.74,"h":56.02,"l":55.665,"n":969,"o":55.96,"t":"2026-02-23T05:00:00Z","v":56281,"vw":55.798973},{"c":55.9,"h":56.009,"l":55.69,"n":932,"o":55.72,"t":"2026-02-24T05:00:00Z","v":49800,"vw":55.858531},{"c":56.355,"h":56.38,"l":56.075,"n":636,"o":56.13,"t":"2026-02-25T05:00:00Z","v":49321,"vw":56.256334},{"c":56.299,"h":56.36,"l":55.94,"n":550,"o":56.34,"t":"2026-02-26T05:00:00Z","v":53860,"vw":56.116676},{"c":56.1364,"h":56.455,"l":56.085,"n":566,"o":56.19,"t":"2026-02-27T05:00:00Z","v":32475,"vw":56.239233},{"c":54.94,"h":55.155,"l":54.61,"n":2672,"o":54.81,"t":"2026-03-02T05:00:00Z","v":143828,"vw":54.912586},{"c":53.26,"h":53.43,"l":52.2,"n":1794,"o":52.61,"t":"2026-03-03T05:00:00Z","v":146296,"vw":52.692353},{"c":53.86,"h":53.87,"l":53.47,"n":1260,"o":53.7,"t":"2026-03-04T05:00:00Z","v":53035,"vw":53.705624},{"c":52.8043,"h":53.375,"l":52.37,"n":2443,"o":53.16,"t":"2026-03-05T05:00:00Z","v":86144,"vw":52.857933},{"c":52.44,"h":52.57,"l":51.6635,"n":1076,"o":51.74,"t":"2026-03-06T05:00:00Z","v":61468,"vw":52.093445},{"c":52.59,"h":52.83,"l":51.115,"n":1930,"o":51.48,"t":"2026-03-09T04:00:00Z","v":110203,"vw":51.762682},{"c":52.64,"h":53.45,"l":52.58,"n":1689,"o":53.06,"t":"2026-03-10T04:00:00Z","v":77119,"vw":53.040442},{"c":52.5582,"h":52.76,"l":52.2505,"n":905,"o":52.46,"t":"2026-03-11T04:00:00Z","v":39312,"vw":52.462748},{"c":51.84,"h":52.1,"l":51.58,"n":1508,"o":52.05,"t":"2026-03-12T04:00:00Z","v":86376,"vw":51.876527},{"c":51.07,"h":52.11,"l":51.06,"n":1214,"o":51.89,"t":"2026-03-13T04:00:00Z","v":66937,"vw":51.363692},{"c":51.942,"h":52.058,"l":51.665,"n":603,"o":51.71,"t":"2026-03-16T04:00:00Z","v":55703,"vw":51.856107},{"c":52.19,"h":52.49,"l":52.16,"n":1026,"o":52.43,"t":"2026-03-17T04:00:00Z","v":1477442,"vw":52.187678},{"c":51.22,"h":51.97,"l":51.17,"n":1433,"o":51.93,"t":"2026-03-18T04:00:00Z","v":233110,"vw":51.594344},{"c":51.103,"h":51.35,"l":50.23,"n":1229,"o":50.27,"t":"2026-03-19T04:00:00Z","v":64226,"vw":50.645423},{"c":49.54,"h":50.81,"l":49.29,"n":2133,"o":50.79,"t":"2026-03-20T04:00:00Z","v":97879,"vw":49.906372},{"c":50.44,"h":51.065,"l":50.03,"n":2375,"o":50.27,"t":"2026-03-23T04:00:00Z","v":121787,"vw":50.556985},{"c":50.18,"h":50.37,"l":49.67,"n":1531,"o":49.73,"t":"2026-03-24T04:00:00Z","v":137617,"vw":50.191351},{"c":50.89,"h":51.09,"l":50.63,"n":1221,"o":50.98,"t":"2026-03-25T04:00:00Z","v":48836,"vw":50.906328},{"c":49.92,"h":50.67,"l":49.92,"n":925,"o":50.28,"t":"2026-03-26T04:00:00Z","v":37750,"vw":50.23965},{"c":49.45,"h":49.93,"l":49.32,"n":1200,"o":49.7,"t":"2026-03-27T04:00:00Z","v":51391,"vw":49.60094},{"c":49.65,"h":50.02,"l":49.48,"n":1583,"o":49.91,"t":"2026-03-30T04:00:00Z","v":67666,"vw":49.748821},{"c":51.24,"h":51.25,"l":50.3001,"n":1410,"o":50.59,"t":"2026-03-31T04:00:00Z","v":59926,"vw":50.866938},{"c":52.01,"h":52.31,"l":51.79,"n":1325,"o":51.9,"t":"2026-04-01T04:00:00Z","v":52650,"vw":52.034182},{"c":51.71,"h":51.82,"l":50.93,"n":1136,"o":50.93,"t":"2026-04-02T04:00:00Z","v":329852,"vw":51.648784},{"c":52.1,"h":52.205,"l":51.76,"n":1800,"o":51.76,"t":"2026-04-06T04:00:00Z","v":79192,"vw":51.990299},{"c":51.9311,"h":52.02,"l":51.165,"n":2620,"o":51.61,"t":"2026-04-07T04:00:00Z","v":62480,"vw":51.539827},{"c":53.9005,"h":54.11,"l":53.59,"n":1077,"o":54.07,"t":"2026-04-08T04:00:00Z","v":48421,"vw":53.924097},{"c":53.95,"h":54.2,"l":53.47,"n":741,"o":53.58,"t":"2026-04-09T04:00:00Z","v":32328,"vw":53.815973},{"c":54.17,"h":54.47,"l":53.9971,"n":1321,"o":54.45,"t":"2026-04-10T04:00:00Z","v":106144,"vw":54.30885},{"c":54.53,"h":54.53,"l":53.64,"n":1011,"o":53.73,"t":"2026-04-13T04:00:00Z","v":63501,"vw":53.985957},{"c":55,"h":55.04,"l":54.88,"n":549,"o":54.95,"t":"2026-04-14T04:00:00Z","v":38517,"vw":54.975198},{"c":54.81,"h":54.9,"l":54.625,"n":579,"o":54.9,"t":"2026-04-15T04:00:00Z","v":53351,"vw":54.75847},{"c":54.58,"h":55.01,"l":54.459,"n":446,"o":55,"t":"2026-04-16T04:00:00Z","v":32343,"vw":54.652509},{"c":55.46,"h":55.83,"l":55.42,"n":1218,"o":55.68,"t":"2026-04-17T04:00:00Z","v":72929,"vw":55.642835},{"c":55.26,"h":55.27,"l":54.89,"n":825,"o":55.16,"t":"2026-04-20T04:00:00Z","v":48495,"vw":55.120119},{"c":53.92,"h":55,"l":53.92,"n":1333,"o":54.99,"t":"2026-04-21T04:00:00Z","v":71981,"vw":54.432425},{"c":54.2,"h":54.5,"l":54.07,"n":480,"o":54.5,"t":"2026-04-22T04:00:00Z","v":28265,"vw":54.323378},{"c":53.795,"h":54.315,"l":53.26,"n":987,"o":54.12,"t":"2026-04-23T04:00:00Z","v":86399,"vw":53.896834},{"c":54.16,"h":54.28,"l":53.88,"n":836,"o":53.92,"t":"2026-04-24T04:00:00Z","v":59597,"vw":54.059118},{"c":53.88,"h":54.2,"l":53.85,"n":728,"o":54.14,"t":"2026-04-27T04:00:00Z","v":42213,"vw":53.981097},{"c":53.57,"h":53.65,"l":53.415,"n":803,"o":53.48,"t":"2026-04-28T04:00:00Z","v":65187,"vw":53.550981},{"c":53.03,"h":53.31,"l":52.9399,"n":615,"o":53.31,"t":"2026-04-29T04:00:00Z","v":43905,"vw":53.194616},{"c":54.31,"h":54.47,"l":53.56,"n":836,"o":53.72,"t":"2026-04-30T04:00:00Z","v":73334,"vw":54.087048},{"c":54.26,"h":54.68,"l":54.26,"n":944,"o":54.39,"t":"2026-05-01T04:00:00Z","v":83029,"vw":54.38582},{"c":53.27,"h":53.83,"l":53.125,"n":841,"o":53.79,"t":"2026-05-04T04:00:00Z","v":58092,"vw":53.45385},{"c":54.04,"h":54.11,"l":53.61,"n":687,"o":53.88,"t":"2026-05-05T04:00:00Z","v":54009,"vw":53.912877},{"c":55.51,"h":55.535,"l":55.21,"n":956,"o":55.31,"t":"2026-05-06T04:00:00Z","v":61727,"vw":55.365017},{"c":54.274,"h":55.39,"l":54.26,"n":770,"o":55.39,"t":"2026-05-07T04:00:00Z","v":36835,"vw":54.633652},{"c":54.8195,"h":54.86,"l":54.525,"n":846,"o":54.7,"t":"2026-05-08T04:00:00Z","v":43861,"vw":54.710047},{"c":54.65,"h":54.79,"l":54.535,"n":762,"o":54.74,"t":"2026-05-11T04:00:00Z","v":49251,"vw":54.686214},{"c":54.2,"h":54.24,"l":53.82,"n":778,"o":54.09,"t":"2026-05-12T04:00:00Z","v":35412,"vw":54.019608},{"c":54.504,"h":54.504,"l":53.95,"n":443,"o":53.95,"t":"2026-05-13T04:00:00Z","v":25878,"vw":54.31547},{"c":54.47,"h":54.74,"l":54.42,"n":470,"o":54.6,"t":"2026-05-14T04:00:00Z","v":143771,"vw":54.529247},{"c":53.4,"h":53.65,"l":53.3284,"n":594,"o":53.65,"t":"2026-05-15T04:00:00Z","v":45640,"vw":53.47265},{"c":54.25,"h":54.25,"l":53.76,"n":579,"o":54.02,"t":"2026-05-18T04:00:00Z","v":38423,"vw":54.034861},{"c":53.81,"h":54.13,"l":53.775,"n":596,"o":54.01,"t":"2026-05-19T04:00:00Z","v":42758,"vw":53.9212},{"c":54.87,"h":55.1,"l":54.04,"n":757,"o":54.12,"t":"2026-05-20T04:00:00Z","v":48574,"vw":54.791787},{"c":55.2488,"h":55.43,"l":54.4,"n":554,"o":54.47,"t":"2026-05-21T04:00:00Z","v":39988,"vw":54.931649},{"c":55.0541,"h":55.25,"l":55.02,"n":380,"o":55.21,"t":"2026-05-22T04:00:00Z","v":19251,"vw":55.147418},{"c":55.74,"h":55.88,"l":55.54,"n":543,"o":55.85,"t":"2026-05-26T04:00:00Z","v":25171,"vw":55.684102},{"c":55.563,"h":55.8,"l":55.4801,"n":430,"o":55.8,"t":"2026-05-27T04:00:00Z","v":21363,"vw":55.604541},{"c":55.43,"h":55.5362,"l":55.1,"n":476,"o":55.27,"t":"2026-05-28T04:00:00Z","v":25095,"vw":55.398166},{"c":55.43,"h":55.87,"l":55.43,"n":577,"o":55.62,"t":"2026-05-29T04:00:00Z","v":24096,"vw":55.618617},{"c":55.0897,"h":55.314,"l":54.57,"n":679,"o":54.88,"t":"2026-06-01T04:00:00Z","v":35642,"vw":54.925687},{"c":55.3499,"h":55.42,"l":55.15,"n":263,"o":55.24,"t":"2026-06-02T04:00:00Z","v":17039,"vw":55.314717},{"c":54.66,"h":54.97,"l":54.66,"n":321,"o":54.93,"t":"2026-06-03T04:00:00Z","v":31329,"vw":54.812105},{"c":55.32,"h":55.36,"l":55.09,"n":290,"o":55.2,"t":"2026-06-04T04:00:00Z","v":22458,"vw":55.206163},{"c":54.2564,"h":55.1,"l":54.1022,"n":374,"o":55.1,"t":"2026-06-05T04:00:00Z","v":23364,"vw":54.554338},{"c":54.46,"h":54.7,"l":54.38,"n":303,"o":54.64,"t":"2026-06-08T04:00:00Z","v":15733,"vw":54.568436},{"c":54.5978,"h":55.175,"l":53.95,"n":291,"o":55.04,"t":"2026-06-09T04:00:00Z","v":20346,"vw":54.551886},{"c":53.9,"h":54.59,"l":53.9,"n":377,"o":54.24,"t":"2026-06-10T04:00:00Z","v":48016,"vw":54.210871},{"c":55.6195,"h":55.64,"l":54.39,"n":384,"o":54.5,"t":"2026-06-11T04:00:00Z","v":23015,"vw":54.911135},{"c":55.72,"h":55.82,"l":55.2512,"n":438,"o":55.44,"t":"2026-06-12T04:00:00Z","v":37453,"vw":55.558929},{"c":55.83,"h":56.2882,"l":55.82,"n":390,"o":56.28,"t":"2026-06-15T04:00:00Z","v":28397,"vw":55.998383},{"c":55.89,"h":56.16,"l":55.89,"n":391,"o":56.1,"t":"2026-06-16T04:00:00Z","v":22821,"vw":56.068221},{"c":55.393,"h":56.335,"l":55.33,"n":386,"o":56.19,"t":"2026-06-17T04:00:00Z","v":35473,"vw":56.162961},{"c":55.5355,"h":55.61,"l":55.41,"n":382,"o":55.46,"t":"2026-06-18T04:00:00Z","v":25991,"vw":55.528482},{"c":54.66,"h":54.8,"l":54.542,"n":424,"o":54.542,"t":"2026-06-22T04:00:00Z","v":30480,"vw":54.686301},{"c":53.96,"h":54.16,"l":53.87,"n":415,"o":53.87,"t":"2026-06-23T04:00:00Z","v":26812,"vw":54.041757},{"c":53.87,"h":54,"l":53.67,"n":383,"o":53.87,"t":"2026-06-24T04:00:00Z","v":48419,"vw":53.841491},{"c":54.44,"h":54.665,"l":54.35,"n":345,"o":54.54,"t":"2026-06-25T04:00:00Z","v":18300,"vw":54.516046},{"c":54.0248,"h":54.255,"l":53.91,"n":310,"o":54.06,"t":"2026-06-26T04:00:00Z","v":24068,"vw":54.099842},{"c":54.5474,"h":54.55,"l":54.09,"n":311,"o":54.32,"t":"2026-06-29T04:00:00Z","v":15638,"vw":54.343693},{"c":54.88,"h":54.9,"l":54.56,"n":328,"o":54.66,"t":"2026-06-30T04:00:00Z","v":43918,"vw":54.784644},{"c":54.44,"h":54.555,"l":54.33,"n":523,"o":54.37,"t":"2026-07-01T04:00:00Z","v":37942,"vw":54.439523},{"c":55.44,"h":55.695,"l":55.135,"n":416,"o":55.46,"t":"2026-07-02T04:00:00Z","v":41436,"vw":55.42457},{"c":55.7602,"h":55.79,"l":55.4,"n":371,"o":55.53,"t":"2026-07-06T04:00:00Z","v":28067,"vw":55.614996},{"c":55.1797,"h":55.72,"l":55.06,"n":377,"o":55.71,"t":"2026-07-07T04:00:00Z","v":26522,"vw":55.450795},{"c":54.6494,"h":54.65,"l":54.1927,"n":474,"o":54.49,"t":"2026-07-08T04:00:00Z","v":21803,"vw":54.497773},{"c":54.85,"h":55.0199,"l":54.7902,"n":263,"o":54.795,"t":"2026-07-09T04:00:00Z","v":16948,"vw":54.864139},{"c":54.9216,"h":55.0097,"l":54.65,"n":272,"o":54.89,"t":"2026-07-10T04:00:00Z","v":13240,"vw":54.901393},{"c":54.4496,"h":54.872,"l":54.35,"n":456,"o":54.81,"t":"2026-07-13T04:00:00Z","v":33170,"vw":54.60001},{"c":54.74,"h":55.08,"l":54.72,"n":321,"o":54.91,"t":"2026-07-14T04:00:00Z","v":23451,"vw":54.850367},{"c":55.22,"h":55.3,"l":54.9,"n":406,"o":54.98,"t":"2026-07-15T04:00:00Z","v":35043,"vw":55.044531},{"c":55.0087,"h":55.1761,"l":54.8,"n":493,"o":54.8,"t":"2026-07-16T04:00:00Z","v":16249,"vw":54.959729},{"c":54.92,"h":55.03,"l":54.67,"n":322,"o":54.69,"t":"2026-07-17T04:00:00Z","v":19378,"vw":54.825362},{"c":54.373,"h":54.85,"l":54.33,"n":348,"o":54.85,"t":"2026-07-20T04:00:00Z","v":15231,"vw":54.580609},{"c":55.001,"h":55.02,"l":54.57,"n":425,"o":54.67,"t":"2026-07-21T04:00:00Z","v":30326,"vw":54.906437},{"c":55.2172,"h":55.48,"l":55.2172,"n":348,"o":55.42,"t":"2026-07-22T04:00:00Z","v":17021,"vw":55.339733},{"c":54.4083,"h":54.55,"l":54.31,"n":405,"o":54.31,"t":"2026-07-23T04:00:00Z","v":27321,"vw":54.422131},{"c":54.7989,"h":55.04,"l":54.73,"n":265,"o":54.79,"t":"2026-07-24T04:00:00Z","v":16167,"vw":54.894092},{"c":55.0675,"h":55.29,"l":54.89,"n":311,"o":55.29,"t":"2026-07-27T04:00:00Z","v":14815,"vw":55.010588},{"c":55.29,"h":55.3782,"l":54.86,"n":259,"o":54.87,"t":"2026-07-28T04:00:00Z","v":24608,"vw":55.212337},{"c":55.0814,"h":55.64,"l":54.885,"n":345,"o":55.17,"t":"2026-07-29T04:00:00Z","v":26136,"vw":55.203447},{"c":56.325,"h":56.325,"l":55.87,"n":343,"o":55.92,"t":"2026-07-30T04:00:00Z","v":27203,"vw":56.154988},{"c":56.07,"h":56.145,"l":55.62,"n":303,"o":56.07,"t":"2026-07-31T04:00:00Z","v":31142,"vw":55.946566},{"c":56.3095,"h":56.3499,"l":56.17,"n":409,"o":56.24,"t":"2026-08-03T04:00:00Z","v":19664,"vw":56.281691},{"c":56.8859,"h":56.92,"l":56.64,"n":360,"o":56.7,"t":"2026-08-04T04:00:00Z","v":35353,"vw":56.73895},{"c":56.8931,"h":57.03,"l":56.8337,"n":297,"o":57.01,"t":"2026-08-05T04:00:00Z","v":28769,"vw":56.935308},{"c":56.8413,"h":57.12,"l":56.8163,"n":304,"o":57.08,"t":"2026-08-06T04:00:00Z","v":21088,"vw":56.959696},{"c":57.33,"h":57.56,"l":57.18,"n":302,"o":57.43,"t":"2026-08-07T04:00:00Z","v":31261,"vw":57.360672},{"c":57.1,"h":57.24,"l":57.1,"n":417,"o":57.21,"t":"2026-08-10T04:00:00Z","v":24656,"vw":57.155195},{"c":57.0997,"h":57.395,"l":57.06,"n":399,"o":57.29,"t":"2026-08-11T04:00:00Z","v":19266,"vw":57.202818},{"c":57.041,"h":57.23,"l":57.0219,"n":297,"o":57.22,"t":"2026-08-12T04:00:00Z","v":21382,"vw":57.125538},{"c":57.12,"h":57.2,"l":57.0508,"n":316,"o":57.18,"t":"2026-08-13T04:00:00Z","v":31850,"vw":57.131474},{"c":57.14,"h":57.23,"l":57.07,"n":385,"o":57.21,"t":"2026-08-14T04:00:00Z","v":16787,"vw":57.132346},{"c":57.04,"h":57.24,"l":56.96,"n":366,"o":57.14,"t":"2026-08-17T04:00:00Z","v":21758,"vw":57.093472},{"c":56.65,"h":56.92,"l":56.65,"n":339,"o":56.8,"t":"2026-08-18T04:00:00Z","v":39283,"vw":56.743005},{"c":57.01,"h":57.17,"l":56.91,"n":395,"o":57.04,"t":"2026-08-19T04:00:00Z","v":41203,"vw":57.021752},{"c":56.9,"h":57.085,"l":56.845,"n":427,"o":56.92,"t":"2026-08-20T04:00:00Z","v":33234,"vw":56.968094},{"c":57.325,"h":57.4,"l":57.23,"n":281,"o":57.23,"t":"2026-08-21T04:00:00Z","v":19099,"vw":57.321309},{"c":57.295,"h":57.43,"l":57.205,"n":375,"o":57.21,"t":"2026-08-24T04:00:00Z","v":21462,"vw":57.287032},{"c":57.6108,"h":57.6108,"l":57.4,"n":319,"o":57.49,"t":"2026-08-25T04:00:00Z","v":18410,"vw":57.51889},{"c":57.35,"h":57.64,"l":57.3,"n":247,"o":57.6,"t":"2026-08-26T04:00:00Z","v":10844,"vw":57.430648},{"c":57.1026,"h":57.15,"l":56.9899,"n":269,"o":57.15,"t":"2026-08-27T04:00:00Z","v":20429,"vw":57.076291},{"c":56.9679,"h":57.31,"l":56.87,"n":344,"o":57.31,"t":"2026-08-28T04:00:00Z","v":16919,"vw":56.997682},{"c":56.7479,"h":57.03,"l":56.63,"n":350,"o":57.03,"t":"2026-08-31T04:00:00Z","v":18025,"vw":56.699575},{"c":56.19,"h":56.597,"l":56.13,"n":413,"o":56.51,"t":"2026-09-01T04:00:00Z","v":27821,"vw":56.293494},{"c":56.28,"h":56.3381,"l":56.2004,"n":316,"o":56.3,"t":"2026-09-02T04:00:00Z","v":18576,"vw":56.265839},{"c":56.7673,"h":56.805,"l":56.5,"n":253,"o":56.76,"t":"2026-09-03T04:00:00Z","v":24793,"vw":56.619176},{"c":56.78,"h":56.88,"l":56.55,"n":348,"o":56.55,"t":"2026-09-04T04:00:00Z","v":24878,"vw":56.73342},{"c":56.45,"h":56.795,"l":56.45,"n":361,"o":56.73,"t":"2026-09-08T04:00:00Z","v":13119,"vw":56.63401},{"c":55.85,"h":56.1764,"l":55.84,"n":374,"o":56.16,"t":"2026-09-09T04:00:00Z","v":20666,"vw":55.985059},{"c":55.3466,"h":55.6563,"l":55.31,"n":317,"o":55.53,"t":"2026-09-10T04:00:00Z","v":15263,"vw":55.4719},{"c":55.6717,"h":55.89,"l":55.6059,"n":296,"o":55.89,"t":"2026-09-11T04:00:00Z","v":20250,"vw":55.703605},{"c":55.2,"h":55.47,"l":54.99,"n":407,"o":55.26,"t":"2026-09-14T04:00:00Z","v":18376,"vw":55.277929},{"c":55.03,"h":55.07,"l":54.91,"n":305,"o":55.07,"t":"2026-09-15T04:00:00Z","v":18570,"vw":55.011174},{"c":54.85,"h":55.31,"l":54.61,"n":375,"o":55.26,"t":"2026-09-16T04:00:00Z","v":20976,"vw":55.083651},{"c":55.32,"h":55.5399,"l":55.3111,"n":274,"o":55.42,"t":"2026-09-17T04:00:00Z","v":14560,"vw":55.39464},{"c":54.83,"h":54.85,"l":54.645,"n":308,"o":54.85,"t":"2026-09-18T04:00:00Z","v":19617,"vw":54.756459},{"c":55.12,"h":55.43,"l":54.975,"n":420,"o":55.24,"t":"2026-09-21T04:00:00Z","v":33630,"vw":55.177003},{"c":55.3,"h":55.31,"l":54.9879,"n":311,"o":55.31,"t":"2026-09-22T04:00:00Z","v":16152,"vw":55.165663},{"c":54.49,"h":54.79,"l":54.27,"n":381,"o":54.79,"t":"2026-09-23T04:00:00Z","v":25352,"vw":54.605997},{"c":54.4777,"h":54.62,"l":54.1501,"n":289,"o":54.39,"t":"2026-09-24T04:00:00Z","v":16192,"vw":54.385868},{"c":54.8,"h":54.8,"l":54.45,"n":286,"o":54.59,"t":"2026-09-25T04:00:00Z","v":20312,"vw":54.579157},{"c":54.6334,"h":54.87,"l":54.42,"n":340,"o":54.54,"t":"2026-09-28T04:00:00Z","v":18107,"vw":54.660199},{"c":54.33,"h":54.42,"l":54.0119,"n":315,"o":54.42,"t":"2026-09-29T04:00:00Z","v":22221,"vw":54.160424},{"c":53.71,"h":54.26,"l":53.71,"n":321,"o":54.23,"t":"2026-09-30T04:00:00Z","v":39439,"vw":53.965442},{"c":52.88,"h":53.35,"l":52.7,"n":445,"o":53.33,"t":"2026-10-01T04:00:00Z","v":32668,"vw":52.902913},{"c":53.4248,"h":53.59,"l":53.15,"n":337,"o":53.25,"t":"2026-10-02T04:00:00Z","v":20717,"vw":53.327795},{"c":53.3006,"h":53.38,"l":52.94,"n":576,"o":53.11,"t":"2026-10-05T04:00:00Z","v":65097,"vw":53.136361},{"c":53.505,"h":53.71,"l":53.49,"n":332,"o":53.59,"t":"2026-10-06T04:00:00Z","v":21246,"vw":53.595163},{"c":52.85,"h":52.91,"l":52.66,"n":370,"o":52.73,"t":"2026-10-07T04:00:00Z","v":41269,"vw":52.845829},{"c":52.77,"h":52.78,"l":52.39,"n":422,"o":52.58,"t":"2026-10-08T04:00:00Z","v":42669,"vw":52.67529},{"c":53.13,"h":53.13,"l":52.95,"n":315,"o":53.02,"t":"2026-10-09T04:00:00Z","v":51757,"vw":53.0361},{"c":53.02,"h":53.19,"l":53.015,"n":343,"o":53.16,"t":"2026-10-12T04:00:00Z","v":39644,"vw":53.096825},{"c":53.3124,"h":53.47,"l":53.155,"n":397,"o":53.47,"t":"2026-10-13T04:00:00Z","v":21623,"vw":53.257815},{"c":53.1388,"h":53.29,"l":53.02,"n":295,"o":53.13,"t":"2026-10-14T04:00:00Z","v":19687,"vw":53.135692},{"c":53.8652,"h":53.8652,"l":53.45,"n":224,"o":53.59,"t":"2026-10-15T04:00:00Z","v":13194,"vw":53.648638},{"c":53.9516,"h":54.38,"l":53.87,"n":245,"o":54.33,"t":"2026-10-16T04:00:00Z","v":46283,"vw":54.286212},{"c":53.44,"h":53.75,"l":53.43,"n":342,"o":53.65,"t":"2026-10-19T04:00:00Z","v":32527,"vw":53.547559},{"c":53.93,"h":54.015,"l":53.54,"n":284,"o":53.55,"t":"2026-10-20T04:00:00Z","v":22052,"vw":53.818309},{"c":54.14,"h":54.42,"l":54.08,"n":286,"o":54.42,"t":"2026-10-21T04:00:00Z","v":18247,"vw":54.175367},{"c":53.6361,"h":53.7884,"l":53.51,"n":236,"o":53.73,"t":"2026-10-22T04:00:00Z","v":8505,"vw":53.629781}],"volatilityBars":[{"c":55.25,"h":55.31,"l":55.25,"n":10,"o":55.31,"t":"2026-09-22T13:30:00Z","v":930,"vw":55.296871},{"c":55.2501,"h":55.29,"l":55.25,"n":7,"o":55.29,"t":"2026-09-22T13:45:00Z","v":794,"vw":55.260089},{"c":55.24,"h":55.24,"l":55.24,"n":4,"o":55.24,"t":"2026-09-22T14:00:00Z","v":145,"vw":55.24},{"c":55.2091,"h":55.21,"l":55.2091,"n":3,"o":55.21,"t":"2026-09-22T14:15:00Z","v":1812,"vw":55.209199},{"c":55.13,"h":55.215,"l":55.13,"n":21,"o":55.18,"t":"2026-09-22T14:30:00Z","v":2053,"vw":55.198904},{"c":55.115,"h":55.13,"l":55.1,"n":13,"o":55.1,"t":"2026-09-22T15:00:00Z","v":1913,"vw":55.117418},{"c":55.125,"h":55.1378,"l":55.125,"n":2,"o":55.1378,"t":"2026-09-22T15:15:00Z","v":1439,"vw":55.126468},{"c":54.9879,"h":54.9879,"l":54.9879,"n":2,"o":54.9879,"t":"2026-09-22T16:00:00Z","v":132,"vw":54.9879},{"c":55.0102,"h":55.0102,"l":55,"n":3,"o":55,"t":"2026-09-22T16:30:00Z","v":380,"vw":55.006375},{"c":55.1,"h":55.1,"l":55.04,"n":2,"o":55.04,"t":"2026-09-22T16:45:00Z","v":361,"vw":55.074404},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-09-22T17:15:00Z","v":1195,"vw":55.04},{"c":55.06,"h":55.06,"l":55.06,"n":3,"o":55.06,"t":"2026-09-22T17:30:00Z","v":214,"vw":55.06},{"c":55.2423,"h":55.2423,"l":55.2423,"n":1,"o":55.2423,"t":"2026-09-22T18:45:00Z","v":475,"vw":55.2423},{"c":55.2323,"h":55.2323,"l":55.2323,"n":2,"o":55.2323,"t":"2026-09-22T19:00:00Z","v":101,"vw":55.2323},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-09-22T19:45:00Z","v":130,"vw":55.3},{"c":55.3,"h":55.3,"l":55.3,"n":4,"o":55.3,"t":"2026-09-22T20:00:00Z","v":205,"vw":55.3},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-09-23T11:30:00Z","v":100,"vw":54.83},{"c":54.72,"h":54.79,"l":54.71,"n":28,"o":54.79,"t":"2026-09-23T13:30:00Z","v":5010,"vw":54.768454},{"c":54.6099,"h":54.655,"l":54.6099,"n":6,"o":54.655,"t":"2026-09-23T13:45:00Z","v":600,"vw":54.61896},{"c":54.74,"h":54.74,"l":54.65,"n":14,"o":54.65,"t":"2026-09-23T14:00:00Z","v":5115,"vw":54.689255},{"c":54.68,"h":54.72,"l":54.68,"n":8,"o":54.72,"t":"2026-09-23T14:15:00Z","v":505,"vw":54.693333},{"c":54.625,"h":54.67,"l":54.625,"n":4,"o":54.67,"t":"2026-09-23T14:30:00Z","v":1501,"vw":54.666809},{"c":54.64,"h":54.665,"l":54.54,"n":4,"o":54.54,"t":"2026-09-23T14:45:00Z","v":575,"vw":54.611636},{"c":54.65,"h":54.65,"l":54.645,"n":8,"o":54.645,"t":"2026-09-23T15:00:00Z","v":1127,"vw":54.64944},{"c":54.6499,"h":54.6499,"l":54.6499,"n":2,"o":54.6499,"t":"2026-09-23T15:15:00Z","v":805,"vw":54.6499},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-09-23T15:30:00Z","v":216,"vw":54.6},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-09-23T15:45:00Z","v":705,"vw":54.55},{"c":54.525,"h":54.525,"l":54.525,"n":1,"o":54.525,"t":"2026-09-23T16:00:00Z","v":296,"vw":54.525},{"c":54.37,"h":54.45,"l":54.37,"n":5,"o":54.45,"t":"2026-09-23T16:45:00Z","v":331,"vw":54.42026},{"c":54.27,"h":54.27,"l":54.27,"n":2,"o":54.27,"t":"2026-09-23T17:00:00Z","v":550,"vw":54.27},{"c":54.3599,"h":54.38,"l":54.355,"n":10,"o":54.355,"t":"2026-09-23T17:15:00Z","v":3911,"vw":54.363649},{"c":54.5299,"h":54.53,"l":54.5299,"n":27,"o":54.53,"t":"2026-09-23T17:45:00Z","v":303,"vw":54.52995},{"c":54.48,"h":54.48,"l":54.48,"n":1,"o":54.48,"t":"2026-09-23T18:30:00Z","v":100,"vw":54.48},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-09-23T18:45:00Z","v":100,"vw":54.5},{"c":54.4923,"h":54.4923,"l":54.4923,"n":2,"o":54.4923,"t":"2026-09-23T19:15:00Z","v":258,"vw":54.4923},{"c":54.5099,"h":54.5099,"l":54.5099,"n":1,"o":54.5099,"t":"2026-09-23T19:30:00Z","v":266,"vw":54.5099},{"c":54.49,"h":54.495,"l":54.49,"n":10,"o":54.495,"t":"2026-09-23T19:45:00Z","v":359,"vw":54.492167},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-09-24T13:15:00Z","v":147,"vw":54.43},{"c":54.43,"h":54.43,"l":54.39,"n":12,"o":54.39,"t":"2026-09-24T13:30:00Z","v":491,"vw":54.406949},{"c":54.495,"h":54.495,"l":54.49,"n":7,"o":54.49,"t":"2026-09-24T13:45:00Z","v":1035,"vw":54.490976},{"c":54.475,"h":54.475,"l":54.475,"n":1,"o":54.475,"t":"2026-09-24T14:00:00Z","v":400,"vw":54.475},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-09-24T15:00:00Z","v":559,"vw":54.3},{"c":54.215,"h":54.23,"l":54.2107,"n":6,"o":54.215,"t":"2026-09-24T15:15:00Z","v":2981,"vw":54.216548},{"c":54.1501,"h":54.1501,"l":54.1501,"n":1,"o":54.1501,"t":"2026-09-24T15:30:00Z","v":139,"vw":54.1501},{"c":54.2701,"h":54.2701,"l":54.2701,"n":1,"o":54.2701,"t":"2026-09-24T15:45:00Z","v":2090,"vw":54.2701},{"c":54.24,"h":54.25,"l":54.24,"n":6,"o":54.25,"t":"2026-09-24T16:00:00Z","v":425,"vw":54.244444},{"c":54.56,"h":54.61,"l":54.41,"n":28,"o":54.41,"t":"2026-09-24T16:15:00Z","v":2077,"vw":54.569546},{"c":54.61,"h":54.62,"l":54.605,"n":4,"o":54.605,"t":"2026-09-24T16:45:00Z","v":643,"vw":54.615594},{"c":54.5601,"h":54.5601,"l":54.55,"n":2,"o":54.55,"t":"2026-09-24T17:00:00Z","v":1013,"vw":54.559103},{"c":54.415,"h":54.415,"l":54.415,"n":2,"o":54.415,"t":"2026-09-24T17:45:00Z","v":208,"vw":54.415},{"c":54.37,"h":54.41,"l":54.37,"n":5,"o":54.41,"t":"2026-09-24T18:00:00Z","v":335,"vw":54.39},{"c":54.455,"h":54.455,"l":54.455,"n":1,"o":54.455,"t":"2026-09-24T18:30:00Z","v":250,"vw":54.455},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-09-24T19:00:00Z","v":301,"vw":54.43},{"c":54.46,"h":54.46,"l":54.455,"n":3,"o":54.455,"t":"2026-09-24T19:30:00Z","v":242,"vw":54.457083},{"c":54.48,"h":54.49,"l":54.48,"n":9,"o":54.49,"t":"2026-09-24T19:45:00Z","v":465,"vw":54.487313},{"c":54.6217,"h":54.6217,"l":54.59,"n":9,"o":54.59,"t":"2026-09-25T13:30:00Z","v":464,"vw":54.613028},{"c":54.5956,"h":54.6199,"l":54.57,"n":5,"o":54.6199,"t":"2026-09-25T13:45:00Z","v":2939,"vw":54.592405},{"c":54.5,"h":54.5,"l":54.48,"n":3,"o":54.48,"t":"2026-09-25T14:45:00Z","v":309,"vw":54.486667},{"c":54.45,"h":54.5219,"l":54.45,"n":5,"o":54.5219,"t":"2026-09-25T15:00:00Z","v":6899,"vw":54.510688},{"c":54.46,"h":54.475,"l":54.46,"n":6,"o":54.46,"t":"2026-09-25T15:15:00Z","v":2167,"vw":54.468718},{"c":54.46,"h":54.5,"l":54.46,"n":8,"o":54.5,"t":"2026-09-25T15:30:00Z","v":612,"vw":54.487273},{"c":54.77,"h":54.77,"l":54.77,"n":2,"o":54.77,"t":"2026-09-25T16:00:00Z","v":238,"vw":54.77},{"c":54.75,"h":54.75,"l":54.7,"n":5,"o":54.7,"t":"2026-09-25T16:45:00Z","v":1159,"vw":54.721428},{"c":54.7201,"h":54.7201,"l":54.7201,"n":2,"o":54.7201,"t":"2026-09-25T17:30:00Z","v":1085,"vw":54.7201},{"c":54.705,"h":54.705,"l":54.705,"n":4,"o":54.705,"t":"2026-09-25T17:45:00Z","v":433,"vw":54.705},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-09-25T18:00:00Z","v":100,"vw":54.72},{"c":54.76,"h":54.76,"l":54.76,"n":4,"o":54.76,"t":"2026-09-25T18:15:00Z","v":114,"vw":54.76},{"c":54.79,"h":54.79,"l":54.77,"n":4,"o":54.7799,"t":"2026-09-25T18:30:00Z","v":702,"vw":54.777575},{"c":54.79,"h":54.79,"l":54.79,"n":6,"o":54.79,"t":"2026-09-25T19:00:00Z","v":226,"vw":54.79},{"c":54.7583,"h":54.7583,"l":54.7583,"n":1,"o":54.7583,"t":"2026-09-25T19:15:00Z","v":400,"vw":54.7583},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-09-25T19:45:00Z","v":114,"vw":54.79},{"c":54.55,"h":54.55,"l":54.54,"n":14,"o":54.54,"t":"2026-09-28T13:30:00Z","v":879,"vw":54.542563},{"c":54.69,"h":54.69,"l":54.69,"n":3,"o":54.69,"t":"2026-09-28T13:45:00Z","v":208,"vw":54.69},{"c":54.6799,"h":54.68,"l":54.6799,"n":8,"o":54.68,"t":"2026-09-28T14:00:00Z","v":901,"vw":54.679976},{"c":54.7,"h":54.7,"l":54.7,"n":4,"o":54.7,"t":"2026-09-28T14:15:00Z","v":202,"vw":54.7},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-09-28T14:30:00Z","v":310,"vw":54.68},{"c":54.47,"h":54.49,"l":54.4697,"n":3,"o":54.49,"t":"2026-09-28T14:45:00Z","v":411,"vw":54.47472},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-09-28T15:15:00Z","v":100,"vw":54.45},{"c":54.46,"h":54.46,"l":54.42,"n":5,"o":54.42,"t":"2026-09-28T15:45:00Z","v":889,"vw":54.430057},{"c":54.46,"h":54.46,"l":54.46,"n":4,"o":54.46,"t":"2026-09-28T16:00:00Z","v":578,"vw":54.46},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-09-28T16:15:00Z","v":166,"vw":54.61},{"c":54.71,"h":54.71,"l":54.7,"n":6,"o":54.7,"t":"2026-09-28T16:30:00Z","v":598,"vw":54.706174},{"c":54.68,"h":54.69,"l":54.63,"n":11,"o":54.685,"t":"2026-09-28T16:45:00Z","v":3523,"vw":54.679607},{"c":54.87,"h":54.87,"l":54.84,"n":12,"o":54.84,"t":"2026-09-28T17:00:00Z","v":521,"vw":54.863289},{"c":54.76,"h":54.7793,"l":54.76,"n":5,"o":54.77,"t":"2026-09-28T17:15:00Z","v":411,"vw":54.769875},{"c":54.75,"h":54.78,"l":54.75,"n":7,"o":54.78,"t":"2026-09-28T17:30:00Z","v":273,"vw":54.762245},{"c":54.73,"h":54.76,"l":54.73,"n":9,"o":54.76,"t":"2026-09-28T18:15:00Z","v":1381,"vw":54.736967},{"c":54.69,"h":54.73,"l":54.6744,"n":12,"o":54.73,"t":"2026-09-28T18:30:00Z","v":2559,"vw":54.691452},{"c":54.72,"h":54.7201,"l":54.72,"n":2,"o":54.7201,"t":"2026-09-28T18:45:00Z","v":779,"vw":54.720065},{"c":54.7218,"h":54.7218,"l":54.7218,"n":1,"o":54.7218,"t":"2026-09-28T19:00:00Z","v":100,"vw":54.7218},{"c":54.689,"h":54.71,"l":54.689,"n":8,"o":54.71,"t":"2026-09-28T19:30:00Z","v":596,"vw":54.693692},{"c":54.6701,"h":54.6701,"l":54.67,"n":5,"o":54.67,"t":"2026-09-28T19:45:00Z","v":271,"vw":54.67005},{"c":54.39,"h":54.39,"l":54.39,"n":2,"o":54.39,"t":"2026-09-29T13:15:00Z","v":336,"vw":54.39},{"c":54.42,"h":54.42,"l":54.42,"n":10,"o":54.42,"t":"2026-09-29T13:30:00Z","v":1451,"vw":54.42},{"c":54.4106,"h":54.4106,"l":54.3901,"n":4,"o":54.4,"t":"2026-09-29T13:45:00Z","v":500,"vw":54.403689},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-09-29T14:00:00Z","v":361,"vw":54.41},{"c":54.41,"h":54.41,"l":54.41,"n":4,"o":54.41,"t":"2026-09-29T14:30:00Z","v":781,"vw":54.41},{"c":54.3599,"h":54.3599,"l":54.3599,"n":1,"o":54.3599,"t":"2026-09-29T14:45:00Z","v":110,"vw":54.3599},{"c":54.23,"h":54.2484,"l":54.23,"n":5,"o":54.2484,"t":"2026-09-29T15:00:00Z","v":701,"vw":54.233656},{"c":54.14,"h":54.14,"l":54.14,"n":3,"o":54.14,"t":"2026-09-29T15:30:00Z","v":356,"vw":54.14},{"c":54.105,"h":54.105,"l":54.105,"n":3,"o":54.105,"t":"2026-09-29T15:45:00Z","v":339,"vw":54.105},{"c":54.0801,"h":54.09,"l":54.0801,"n":2,"o":54.09,"t":"2026-09-29T16:15:00Z","v":1000,"vw":54.08406},{"c":54.085,"h":54.1,"l":54.085,"n":7,"o":54.1,"t":"2026-09-29T16:30:00Z","v":613,"vw":54.096102},{"c":54.04,"h":54.05,"l":54.04,"n":19,"o":54.05,"t":"2026-09-29T16:45:00Z","v":4005,"vw":54.04299},{"c":54.0169,"h":54.0169,"l":54.0169,"n":1,"o":54.0169,"t":"2026-09-29T17:00:00Z","v":243,"vw":54.0169},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-09-29T17:15:00Z","v":200,"vw":54.02},{"c":54.0119,"h":54.0119,"l":54.0119,"n":4,"o":54.0119,"t":"2026-09-29T17:45:00Z","v":549,"vw":54.0119},{"c":54.14,"h":54.14,"l":54.11,"n":12,"o":54.13,"t":"2026-09-29T18:00:00Z","v":6933,"vw":54.139135},{"c":54.2,"h":54.215,"l":54.1805,"n":11,"o":54.1805,"t":"2026-09-29T18:15:00Z","v":689,"vw":54.205538},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-09-29T19:45:00Z","v":100,"vw":54.3},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-09-29T20:00:00Z","v":107,"vw":54.33},{"c":54.12,"h":54.26,"l":54.12,"n":16,"o":54.23,"t":"2026-09-30T13:30:00Z","v":6407,"vw":54.222367},{"c":54.12,"h":54.12,"l":54.12,"n":8,"o":54.12,"t":"2026-09-30T13:45:00Z","v":645,"vw":54.12},{"c":54.21,"h":54.21,"l":54.14,"n":24,"o":54.14,"t":"2026-09-30T14:00:00Z","v":1324,"vw":54.168333},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-09-30T14:30:00Z","v":100,"vw":54.11},{"c":54.1,"h":54.1423,"l":54.1,"n":6,"o":54.1423,"t":"2026-09-30T14:45:00Z","v":1075,"vw":54.126082},{"c":54.07,"h":54.07,"l":54.07,"n":2,"o":54.07,"t":"2026-09-30T15:00:00Z","v":102,"vw":54.07},{"c":54.06,"h":54.06,"l":54.06,"n":5,"o":54.06,"t":"2026-09-30T15:15:00Z","v":1720,"vw":54.06},{"c":53.89,"h":54.07,"l":53.89,"n":11,"o":54.07,"t":"2026-09-30T15:30:00Z","v":5526,"vw":53.963039},{"c":53.93,"h":53.93,"l":53.93,"n":1,"o":53.93,"t":"2026-09-30T15:45:00Z","v":669,"vw":53.93},{"c":53.9577,"h":53.9577,"l":53.95,"n":3,"o":53.95,"t":"2026-09-30T16:00:00Z","v":320,"vw":53.955279},{"c":53.93,"h":53.93,"l":53.9059,"n":4,"o":53.915,"t":"2026-09-30T16:30:00Z","v":1645,"vw":53.917983},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-09-30T16:45:00Z","v":100,"vw":53.94},{"c":53.9,"h":53.9,"l":53.9,"n":3,"o":53.9,"t":"2026-09-30T17:15:00Z","v":120,"vw":53.9},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-09-30T17:45:00Z","v":129,"vw":53.9},{"c":53.865,"h":53.88,"l":53.85,"n":5,"o":53.88,"t":"2026-09-30T18:00:00Z","v":11514,"vw":53.877261},{"c":53.79,"h":53.825,"l":53.79,"n":5,"o":53.825,"t":"2026-09-30T18:15:00Z","v":1159,"vw":53.816813},{"c":53.765,"h":53.79,"l":53.755,"n":8,"o":53.79,"t":"2026-09-30T18:45:00Z","v":3513,"vw":53.764275},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-30T19:00:00Z","v":280,"vw":53.77},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-30T19:15:00Z","v":100,"vw":53.77},{"c":53.71,"h":53.71,"l":53.71,"n":2,"o":53.71,"t":"2026-09-30T19:45:00Z","v":177,"vw":53.71},{"c":53.71,"h":53.71,"l":53.71,"n":4,"o":53.71,"t":"2026-09-30T20:00:00Z","v":111,"vw":53.71},{"c":53.33,"h":53.33,"l":53.33,"n":2,"o":53.33,"t":"2026-10-01T13:15:00Z","v":201,"vw":53.33},{"c":53.2501,"h":53.35,"l":53.25,"n":29,"o":53.33,"t":"2026-10-01T13:30:00Z","v":3769,"vw":53.281954},{"c":53.205,"h":53.205,"l":53.205,"n":1,"o":53.205,"t":"2026-10-01T13:45:00Z","v":150,"vw":53.205},{"c":53.085,"h":53.09,"l":53.085,"n":3,"o":53.09,"t":"2026-10-01T14:30:00Z","v":316,"vw":53.088305},{"c":53.01,"h":53.01,"l":52.9801,"n":11,"o":52.9801,"t":"2026-10-01T14:45:00Z","v":2177,"vw":52.98961},{"c":52.9001,"h":52.9001,"l":52.9001,"n":4,"o":52.9001,"t":"2026-10-01T15:00:00Z","v":104,"vw":52.9001},{"c":52.93,"h":52.93,"l":52.93,"n":3,"o":52.93,"t":"2026-10-01T15:15:00Z","v":230,"vw":52.93},{"c":52.84,"h":52.84,"l":52.79,"n":13,"o":52.8,"t":"2026-10-01T15:45:00Z","v":790,"vw":52.820537},{"c":52.815,"h":52.815,"l":52.815,"n":6,"o":52.815,"t":"2026-10-01T16:00:00Z","v":228,"vw":52.815},{"c":52.84,"h":52.86,"l":52.84,"n":7,"o":52.86,"t":"2026-10-01T16:15:00Z","v":511,"vw":52.852},{"c":52.8599,"h":52.8599,"l":52.8599,"n":2,"o":52.8599,"t":"2026-10-01T16:30:00Z","v":107,"vw":52.8599},{"c":52.7,"h":52.79,"l":52.7,"n":22,"o":52.79,"t":"2026-10-01T16:45:00Z","v":4293,"vw":52.717823},{"c":52.915,"h":52.915,"l":52.79,"n":11,"o":52.79,"t":"2026-10-01T17:15:00Z","v":1448,"vw":52.860899},{"c":52.98,"h":52.98,"l":52.91,"n":9,"o":52.91,"t":"2026-10-01T17:30:00Z","v":998,"vw":52.953333},{"c":52.81,"h":52.81,"l":52.81,"n":3,"o":52.81,"t":"2026-10-01T17:45:00Z","v":380,"vw":52.81},{"c":52.77,"h":52.78,"l":52.76,"n":8,"o":52.77,"t":"2026-10-01T18:00:00Z","v":2040,"vw":52.770143},{"c":52.82,"h":52.84,"l":52.75,"n":8,"o":52.75,"t":"2026-10-01T18:15:00Z","v":1151,"vw":52.807549},{"c":52.8205,"h":52.87,"l":52.82,"n":5,"o":52.87,"t":"2026-10-01T18:30:00Z","v":1310,"vw":52.831583},{"c":52.83,"h":52.83,"l":52.83,"n":2,"o":52.83,"t":"2026-10-01T18:45:00Z","v":400,"vw":52.83},{"c":52.8201,"h":52.845,"l":52.82,"n":7,"o":52.845,"t":"2026-10-01T19:00:00Z","v":774,"vw":52.826703},{"c":52.82,"h":52.82,"l":52.81,"n":10,"o":52.82,"t":"2026-10-01T19:15:00Z","v":879,"vw":52.818571},{"c":52.87,"h":52.88,"l":52.87,"n":7,"o":52.88,"t":"2026-10-01T19:30:00Z","v":1026,"vw":52.878741},{"c":52.88,"h":52.92,"l":52.87,"n":24,"o":52.8899,"t":"2026-10-01T19:45:00Z","v":6997,"vw":52.883625},{"c":53.29,"h":53.29,"l":53.15,"n":16,"o":53.25,"t":"2026-10-02T13:30:00Z","v":1422,"vw":53.195405},{"c":53.39,"h":53.39,"l":53.27,"n":7,"o":53.27,"t":"2026-10-02T13:45:00Z","v":420,"vw":53.342},{"c":53.4014,"h":53.45,"l":53.4014,"n":12,"o":53.45,"t":"2026-10-02T14:00:00Z","v":455,"vw":53.412999},{"c":53.4,"h":53.4,"l":53.4,"n":3,"o":53.4,"t":"2026-10-02T14:15:00Z","v":333,"vw":53.4},{"c":53.445,"h":53.445,"l":53.445,"n":1,"o":53.445,"t":"2026-10-02T14:45:00Z","v":173,"vw":53.445},{"c":53.272,"h":53.43,"l":53.272,"n":6,"o":53.43,"t":"2026-10-02T15:00:00Z","v":644,"vw":53.34784},{"c":53.205,"h":53.25,"l":53.196,"n":9,"o":53.25,"t":"2026-10-02T15:15:00Z","v":939,"vw":53.221224},{"c":53.263,"h":53.263,"l":53.26,"n":5,"o":53.26,"t":"2026-10-02T15:45:00Z","v":722,"vw":53.260542},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-02T16:00:00Z","v":113,"vw":53.29},{"c":53.253,"h":53.3,"l":53.253,"n":4,"o":53.3,"t":"2026-10-02T16:15:00Z","v":265,"vw":53.279806},{"c":53.285,"h":53.285,"l":53.245,"n":4,"o":53.245,"t":"2026-10-02T16:45:00Z","v":1380,"vw":53.261959},{"c":53.3201,"h":53.3201,"l":53.301,"n":8,"o":53.32,"t":"2026-10-02T17:00:00Z","v":3000,"vw":53.313083},{"c":53.2599,"h":53.3,"l":53.2599,"n":6,"o":53.3,"t":"2026-10-02T17:15:00Z","v":1169,"vw":53.264481},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-02T17:45:00Z","v":120,"vw":53.3},{"c":53.315,"h":53.315,"l":53.315,"n":2,"o":53.315,"t":"2026-10-02T18:00:00Z","v":334,"vw":53.315},{"c":53.2985,"h":53.2985,"l":53.2985,"n":1,"o":53.2985,"t":"2026-10-02T18:15:00Z","v":300,"vw":53.2985},{"c":53.34,"h":53.34,"l":53.31,"n":13,"o":53.325,"t":"2026-10-02T18:30:00Z","v":2681,"vw":53.316853},{"c":53.36,"h":53.59,"l":53.359,"n":16,"o":53.36,"t":"2026-10-02T19:00:00Z","v":3064,"vw":53.454004},{"c":53.44,"h":53.44,"l":53.44,"n":4,"o":53.44,"t":"2026-10-02T19:30:00Z","v":509,"vw":53.44},{"c":53.42,"h":53.43,"l":53.42,"n":7,"o":53.43,"t":"2026-10-02T19:45:00Z","v":530,"vw":53.425},{"c":52.99,"h":53.11,"l":52.99,"n":13,"o":53.11,"t":"2026-10-05T13:30:00Z","v":10204,"vw":52.993437},{"c":52.98,"h":53.04,"l":52.94,"n":31,"o":53.04,"t":"2026-10-05T13:45:00Z","v":7052,"vw":52.96493},{"c":53.11,"h":53.11,"l":53,"n":18,"o":53,"t":"2026-10-05T14:00:00Z","v":3154,"vw":53.039045},{"c":53.105,"h":53.105,"l":53.08,"n":7,"o":53.08,"t":"2026-10-05T14:15:00Z","v":1216,"vw":53.083889},{"c":53.155,"h":53.155,"l":53.085,"n":33,"o":53.1,"t":"2026-10-05T14:30:00Z","v":4919,"vw":53.100865},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-05T14:45:00Z","v":103,"vw":53.15},{"c":53.13,"h":53.13,"l":53.13,"n":2,"o":53.13,"t":"2026-10-05T15:00:00Z","v":693,"vw":53.13},{"c":53.11,"h":53.11,"l":53.1035,"n":6,"o":53.1099,"t":"2026-10-05T15:15:00Z","v":673,"vw":53.106882},{"c":53.205,"h":53.205,"l":53.16,"n":9,"o":53.16,"t":"2026-10-05T15:30:00Z","v":3343,"vw":53.192942},{"c":53.1744,"h":53.19,"l":53.1744,"n":8,"o":53.19,"t":"2026-10-05T15:45:00Z","v":835,"vw":53.177529},{"c":53.17,"h":53.17,"l":53.1517,"n":14,"o":53.1669,"t":"2026-10-05T16:00:00Z","v":1976,"vw":53.156336},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-05T16:15:00Z","v":201,"vw":53.2},{"c":53.19,"h":53.19,"l":53.1801,"n":13,"o":53.19,"t":"2026-10-05T16:30:00Z","v":2000,"vw":53.18703},{"c":53.2099,"h":53.2099,"l":53.2099,"n":1,"o":53.2099,"t":"2026-10-05T16:45:00Z","v":500,"vw":53.2099},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-10-05T17:00:00Z","v":1000,"vw":53.19},{"c":53.19,"h":53.19,"l":53.185,"n":10,"o":53.185,"t":"2026-10-05T17:15:00Z","v":1600,"vw":53.189667},{"c":53.22,"h":53.22,"l":53.215,"n":7,"o":53.215,"t":"2026-10-05T17:30:00Z","v":3864,"vw":53.219222},{"c":53.24,"h":53.24,"l":53.21,"n":31,"o":53.23,"t":"2026-10-05T17:45:00Z","v":7983,"vw":53.226293},{"c":53.28,"h":53.28,"l":53.265,"n":4,"o":53.265,"t":"2026-10-05T18:15:00Z","v":732,"vw":53.269642},{"c":53.285,"h":53.295,"l":53.285,"n":4,"o":53.295,"t":"2026-10-05T18:30:00Z","v":402,"vw":53.2925},{"c":53.3,"h":53.3,"l":53.28,"n":17,"o":53.285,"t":"2026-10-05T18:45:00Z","v":1668,"vw":53.288952},{"c":53.31,"h":53.33,"l":53.31,"n":11,"o":53.325,"t":"2026-10-05T19:00:00Z","v":1693,"vw":53.326646},{"c":53.38,"h":53.38,"l":53.37,"n":12,"o":53.37,"t":"2026-10-05T19:15:00Z","v":1777,"vw":53.377834},{"c":53.36,"h":53.36,"l":53.36,"n":3,"o":53.36,"t":"2026-10-05T19:30:00Z","v":400,"vw":53.36},{"c":53.3,"h":53.32,"l":53.3,"n":47,"o":53.32,"t":"2026-10-05T19:45:00Z","v":3693,"vw":53.301884},{"c":53.61,"h":53.61,"l":53.61,"n":2,"o":53.61,"t":"2026-10-06T13:15:00Z","v":257,"vw":53.61},{"c":53.615,"h":53.66,"l":53.59,"n":17,"o":53.59,"t":"2026-10-06T13:30:00Z","v":2116,"vw":53.625723},{"c":53.6141,"h":53.62,"l":53.6141,"n":5,"o":53.6196,"t":"2026-10-06T13:45:00Z","v":800,"vw":53.617549},{"c":53.6296,"h":53.64,"l":53.59,"n":10,"o":53.615,"t":"2026-10-06T14:00:00Z","v":1306,"vw":53.612794},{"c":53.52,"h":53.59,"l":53.52,"n":8,"o":53.59,"t":"2026-10-06T14:15:00Z","v":3264,"vw":53.524382},{"c":53.54,"h":53.54,"l":53.531,"n":4,"o":53.531,"t":"2026-10-06T14:30:00Z","v":600,"vw":53.5355},{"c":53.565,"h":53.565,"l":53.565,"n":3,"o":53.565,"t":"2026-10-06T14:45:00Z","v":114,"vw":53.565},{"c":53.679,"h":53.679,"l":53.62,"n":9,"o":53.62,"t":"2026-10-06T15:00:00Z","v":1418,"vw":53.659583},{"c":53.7041,"h":53.71,"l":53.7041,"n":4,"o":53.71,"t":"2026-10-06T15:30:00Z","v":910,"vw":53.707249},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-10-06T15:45:00Z","v":927,"vw":53.71},{"c":53.59,"h":53.59,"l":53.59,"n":2,"o":53.59,"t":"2026-10-06T16:30:00Z","v":206,"vw":53.59},{"c":53.565,"h":53.565,"l":53.565,"n":1,"o":53.565,"t":"2026-10-06T16:45:00Z","v":512,"vw":53.565},{"c":53.585,"h":53.585,"l":53.57,"n":6,"o":53.57,"t":"2026-10-06T17:00:00Z","v":419,"vw":53.57375},{"c":53.57,"h":53.57,"l":53.565,"n":7,"o":53.565,"t":"2026-10-06T17:30:00Z","v":602,"vw":53.566},{"c":53.59,"h":53.59,"l":53.59,"n":2,"o":53.59,"t":"2026-10-06T17:45:00Z","v":361,"vw":53.59},{"c":53.62,"h":53.62,"l":53.62,"n":2,"o":53.62,"t":"2026-10-06T18:00:00Z","v":1876,"vw":53.62},{"c":53.54,"h":53.575,"l":53.54,"n":7,"o":53.575,"t":"2026-10-06T18:15:00Z","v":415,"vw":53.553944},{"c":53.54,"h":53.54,"l":53.54,"n":4,"o":53.54,"t":"2026-10-06T18:45:00Z","v":501,"vw":53.54},{"c":53.56,"h":53.5699,"l":53.56,"n":10,"o":53.5699,"t":"2026-10-06T19:00:00Z","v":894,"vw":53.565991},{"c":53.55,"h":53.55,"l":53.55,"n":8,"o":53.55,"t":"2026-10-06T19:15:00Z","v":382,"vw":53.55},{"c":53.49,"h":53.51,"l":53.49,"n":10,"o":53.51,"t":"2026-10-06T19:30:00Z","v":421,"vw":53.5},{"c":53.505,"h":53.505,"l":53.5,"n":3,"o":53.5,"t":"2026-10-06T19:45:00Z","v":515,"vw":53.500973},{"c":52.73,"h":52.73,"l":52.73,"n":10,"o":52.73,"t":"2026-10-07T13:30:00Z","v":887,"vw":52.73},{"c":52.69,"h":52.69,"l":52.68,"n":4,"o":52.68,"t":"2026-10-07T13:45:00Z","v":850,"vw":52.682941},{"c":52.68,"h":52.69,"l":52.66,"n":11,"o":52.66,"t":"2026-10-07T14:00:00Z","v":1270,"vw":52.678303},{"c":52.695,"h":52.695,"l":52.695,"n":3,"o":52.695,"t":"2026-10-07T14:15:00Z","v":174,"vw":52.695},{"c":52.75,"h":52.76,"l":52.75,"n":10,"o":52.75,"t":"2026-10-07T14:30:00Z","v":1703,"vw":52.756203},{"c":52.76,"h":52.77,"l":52.76,"n":7,"o":52.761,"t":"2026-10-07T14:45:00Z","v":1247,"vw":52.76536},{"c":52.78,"h":52.78,"l":52.75,"n":12,"o":52.75,"t":"2026-10-07T15:00:00Z","v":3728,"vw":52.77027},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-10-07T15:15:00Z","v":188,"vw":52.81},{"c":52.8486,"h":52.8486,"l":52.78,"n":6,"o":52.78,"t":"2026-10-07T15:30:00Z","v":1110,"vw":52.796708},{"c":52.82,"h":52.82,"l":52.82,"n":3,"o":52.82,"t":"2026-10-07T15:45:00Z","v":102,"vw":52.82},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-10-07T16:00:00Z","v":112,"vw":52.8},{"c":52.86,"h":52.87,"l":52.86,"n":4,"o":52.87,"t":"2026-10-07T16:15:00Z","v":420,"vw":52.8675},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-10-07T16:30:00Z","v":100,"vw":52.87},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-10-07T16:45:00Z","v":352,"vw":52.82},{"c":52.8801,"h":52.8801,"l":52.88,"n":2,"o":52.88,"t":"2026-10-07T17:00:00Z","v":8638,"vw":52.880003},{"c":52.9,"h":52.9,"l":52.9,"n":6,"o":52.9,"t":"2026-10-07T17:30:00Z","v":7617,"vw":52.9},{"c":52.89,"h":52.89,"l":52.88,"n":4,"o":52.88,"t":"2026-10-07T18:00:00Z","v":329,"vw":52.883333},{"c":52.89,"h":52.89,"l":52.88,"n":4,"o":52.88,"t":"2026-10-07T18:15:00Z","v":1522,"vw":52.889333},{"c":52.875,"h":52.9,"l":52.875,"n":8,"o":52.9,"t":"2026-10-07T18:30:00Z","v":710,"vw":52.887319},{"c":52.9,"h":52.91,"l":52.89,"n":31,"o":52.89,"t":"2026-10-07T18:45:00Z","v":4379,"vw":52.896568},{"c":52.86,"h":52.86,"l":52.845,"n":8,"o":52.845,"t":"2026-10-07T19:00:00Z","v":2200,"vw":52.853182},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-10-07T19:15:00Z","v":379,"vw":52.87},{"c":52.85,"h":52.85,"l":52.85,"n":3,"o":52.85,"t":"2026-10-07T19:45:00Z","v":236,"vw":52.85},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-08T11:00:00Z","v":100,"vw":52.5},{"c":52.61,"h":52.61,"l":52.61,"n":2,"o":52.61,"t":"2026-10-08T13:15:00Z","v":111,"vw":52.61},{"c":52.65,"h":52.65,"l":52.58,"n":16,"o":52.58,"t":"2026-10-08T13:30:00Z","v":3142,"vw":52.620554},{"c":52.718,"h":52.718,"l":52.718,"n":1,"o":52.718,"t":"2026-10-08T13:45:00Z","v":446,"vw":52.718},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-10-08T14:00:00Z","v":200,"vw":52.7},{"c":52.73,"h":52.73,"l":52.51,"n":35,"o":52.69,"t":"2026-10-08T14:15:00Z","v":7636,"vw":52.606822},{"c":52.6701,"h":52.6701,"l":52.6701,"n":1,"o":52.6701,"t":"2026-10-08T14:45:00Z","v":903,"vw":52.6701},{"c":52.52,"h":52.52,"l":52.52,"n":4,"o":52.52,"t":"2026-10-08T15:00:00Z","v":313,"vw":52.52},{"c":52.46,"h":52.5,"l":52.455,"n":15,"o":52.5,"t":"2026-10-08T15:15:00Z","v":1464,"vw":52.468735},{"c":52.39,"h":52.39,"l":52.39,"n":3,"o":52.39,"t":"2026-10-08T15:30:00Z","v":130,"vw":52.39},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-08T15:45:00Z","v":200,"vw":52.4},{"c":52.58,"h":52.58,"l":52.58,"n":1,"o":52.58,"t":"2026-10-08T16:15:00Z","v":123,"vw":52.58},{"c":52.5601,"h":52.5601,"l":52.5601,"n":2,"o":52.5601,"t":"2026-10-08T16:30:00Z","v":762,"vw":52.5601},{"c":52.55,"h":52.55,"l":52.52,"n":14,"o":52.52,"t":"2026-10-08T16:45:00Z","v":1646,"vw":52.523397},{"c":52.61,"h":52.61,"l":52.56,"n":4,"o":52.56,"t":"2026-10-08T17:00:00Z","v":327,"vw":52.587706},{"c":52.68,"h":52.695,"l":52.67,"n":10,"o":52.695,"t":"2026-10-08T17:15:00Z","v":737,"vw":52.683501},{"c":52.73,"h":52.73,"l":52.73,"n":2,"o":52.73,"t":"2026-10-08T17:30:00Z","v":130,"vw":52.73},{"c":52.74,"h":52.74,"l":52.74,"n":9,"o":52.74,"t":"2026-10-08T17:45:00Z","v":149,"vw":52.74},{"c":52.705,"h":52.71,"l":52.705,"n":5,"o":52.71,"t":"2026-10-08T18:00:00Z","v":254,"vw":52.707549},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-08T18:15:00Z","v":100,"vw":52.71},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-10-08T18:30:00Z","v":320,"vw":52.69},{"c":52.72,"h":52.725,"l":52.695,"n":7,"o":52.695,"t":"2026-10-08T18:45:00Z","v":526,"vw":52.712805},{"c":52.75,"h":52.76,"l":52.7299,"n":17,"o":52.7299,"t":"2026-10-08T19:00:00Z","v":1372,"vw":52.750847},{"c":52.78,"h":52.78,"l":52.78,"n":2,"o":52.78,"t":"2026-10-08T19:15:00Z","v":133,"vw":52.78},{"c":52.74,"h":52.75,"l":52.7192,"n":27,"o":52.74,"t":"2026-10-08T19:30:00Z","v":15289,"vw":52.740836},{"c":52.78,"h":52.78,"l":52.74,"n":33,"o":52.74,"t":"2026-10-08T19:45:00Z","v":2759,"vw":52.768707},{"c":52.77,"h":52.77,"l":52.77,"n":6,"o":52.77,"t":"2026-10-08T20:00:00Z","v":107,"vw":52.77},{"c":53.07,"h":53.08,"l":53.07,"n":3,"o":53.08,"t":"2026-10-09T13:15:00Z","v":300,"vw":53.073333},{"c":53.05,"h":53.09,"l":53.02,"n":15,"o":53.02,"t":"2026-10-09T13:30:00Z","v":4890,"vw":53.031945},{"c":53.0418,"h":53.0418,"l":52.9953,"n":2,"o":52.9953,"t":"2026-10-09T13:45:00Z","v":1857,"vw":53.03554},{"c":52.99,"h":53,"l":52.99,"n":14,"o":53,"t":"2026-10-09T14:00:00Z","v":1338,"vw":52.998973},{"c":53.01,"h":53.01,"l":53.01,"n":2,"o":53.01,"t":"2026-10-09T14:15:00Z","v":254,"vw":53.01},{"c":52.975,"h":52.975,"l":52.96,"n":12,"o":52.96,"t":"2026-10-09T14:30:00Z","v":4970,"vw":52.969688},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-09T14:45:00Z","v":300,"vw":52.95},{"c":53.01,"h":53.01,"l":53.01,"n":7,"o":53.01,"t":"2026-10-09T15:00:00Z","v":304,"vw":53.01},{"c":53.015,"h":53.015,"l":53.015,"n":4,"o":53.015,"t":"2026-10-09T15:15:00Z","v":322,"vw":53.015},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-10-09T15:30:00Z","v":100,"vw":52.96},{"c":52.955,"h":52.955,"l":52.955,"n":1,"o":52.955,"t":"2026-10-09T15:45:00Z","v":400,"vw":52.955},{"c":52.9999,"h":52.9999,"l":52.9999,"n":2,"o":52.9999,"t":"2026-10-09T16:15:00Z","v":1421,"vw":52.9999},{"c":52.98,"h":53,"l":52.98,"n":6,"o":53,"t":"2026-10-09T17:00:00Z","v":4500,"vw":52.982},{"c":53.02,"h":53.02,"l":53.01,"n":3,"o":53.01,"t":"2026-10-09T17:15:00Z","v":235,"vw":53.015575},{"c":53.03,"h":53.03,"l":53.01,"n":22,"o":53.01,"t":"2026-10-09T17:45:00Z","v":12796,"vw":53.02152},{"c":53.06,"h":53.06,"l":53.05,"n":2,"o":53.05,"t":"2026-10-09T18:00:00Z","v":1695,"vw":53.05118},{"c":53.06,"h":53.0785,"l":53.06,"n":3,"o":53.0785,"t":"2026-10-09T18:15:00Z","v":2196,"vw":53.061644},{"c":53.06,"h":53.06,"l":53.06,"n":3,"o":53.06,"t":"2026-10-09T18:30:00Z","v":118,"vw":53.06},{"c":53.1001,"h":53.11,"l":53.0687,"n":10,"o":53.0687,"t":"2026-10-09T18:45:00Z","v":5422,"vw":53.10144},{"c":53.125,"h":53.125,"l":53.1101,"n":22,"o":53.12,"t":"2026-10-09T19:00:00Z","v":3696,"vw":53.120149},{"c":53.11,"h":53.11,"l":53.11,"n":3,"o":53.11,"t":"2026-10-09T19:15:00Z","v":2104,"vw":53.11},{"c":53.115,"h":53.115,"l":53.1,"n":4,"o":53.1,"t":"2026-10-09T19:45:00Z","v":393,"vw":53.108397},{"c":53.13,"h":53.13,"l":53.13,"n":4,"o":53.13,"t":"2026-10-09T20:00:00Z","v":383,"vw":53.13},{"c":53.15,"h":53.16,"l":53.11,"n":11,"o":53.16,"t":"2026-10-12T13:30:00Z","v":5644,"vw":53.149623},{"c":53.19,"h":53.19,"l":53.16,"n":11,"o":53.17,"t":"2026-10-12T13:45:00Z","v":498,"vw":53.172571},{"c":53.18,"h":53.18,"l":53.18,"n":2,"o":53.18,"t":"2026-10-12T14:00:00Z","v":190,"vw":53.18},{"c":53.17,"h":53.18,"l":53.15,"n":14,"o":53.17,"t":"2026-10-12T14:15:00Z","v":1082,"vw":53.173207},{"c":53.125,"h":53.125,"l":53.125,"n":1,"o":53.125,"t":"2026-10-12T14:45:00Z","v":219,"vw":53.125},{"c":53.12,"h":53.12,"l":53.12,"n":7,"o":53.12,"t":"2026-10-12T15:00:00Z","v":4383,"vw":53.12},{"c":53.15,"h":53.15,"l":53.11,"n":17,"o":53.11,"t":"2026-10-12T15:30:00Z","v":2136,"vw":53.132326},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-12T15:45:00Z","v":150,"vw":53.13},{"c":53.12,"h":53.12,"l":53.12,"n":4,"o":53.12,"t":"2026-10-12T16:00:00Z","v":350,"vw":53.12},{"c":53.1,"h":53.11,"l":53.1,"n":11,"o":53.1,"t":"2026-10-12T16:15:00Z","v":4117,"vw":53.105265},{"c":53.065,"h":53.065,"l":53.06,"n":3,"o":53.06,"t":"2026-10-12T16:30:00Z","v":325,"vw":53.063077},{"c":53.06,"h":53.06,"l":53.06,"n":3,"o":53.06,"t":"2026-10-12T16:45:00Z","v":106,"vw":53.06},{"c":53.08,"h":53.08,"l":53.07,"n":10,"o":53.075,"t":"2026-10-12T17:30:00Z","v":2008,"vw":53.074211},{"c":53.08,"h":53.08,"l":53.08,"n":2,"o":53.08,"t":"2026-10-12T17:45:00Z","v":243,"vw":53.08},{"c":53.07,"h":53.071,"l":53.07,"n":5,"o":53.07,"t":"2026-10-12T18:00:00Z","v":9623,"vw":53.07052},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-12T18:15:00Z","v":300,"vw":53.05},{"c":53.04,"h":53.055,"l":53.04,"n":5,"o":53.055,"t":"2026-10-12T18:30:00Z","v":1362,"vw":53.05153},{"c":53.0201,"h":53.04,"l":53.02,"n":4,"o":53.04,"t":"2026-10-12T18:45:00Z","v":454,"vw":53.027611},{"c":53.02,"h":53.03,"l":53.02,"n":9,"o":53.03,"t":"2026-10-12T19:00:00Z","v":1838,"vw":53.029249},{"c":53.03,"h":53.03,"l":53.03,"n":6,"o":53.03,"t":"2026-10-12T19:15:00Z","v":467,"vw":53.03},{"c":53.03,"h":53.035,"l":53.015,"n":11,"o":53.03,"t":"2026-10-12T19:30:00Z","v":859,"vw":53.03},{"c":53.03,"h":53.03,"l":53.03,"n":2,"o":53.03,"t":"2026-10-12T19:45:00Z","v":200,"vw":53.03},{"c":53.02,"h":53.02,"l":53.02,"n":4,"o":53.02,"t":"2026-10-12T20:00:00Z","v":145,"vw":53.02},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-13T13:15:00Z","v":112,"vw":53.46},{"c":53.45,"h":53.47,"l":53.45,"n":12,"o":53.47,"t":"2026-10-13T13:30:00Z","v":1352,"vw":53.45673},{"c":53.31,"h":53.43,"l":53.31,"n":9,"o":53.43,"t":"2026-10-13T13:45:00Z","v":662,"vw":53.371789},{"c":53.225,"h":53.225,"l":53.21,"n":11,"o":53.22,"t":"2026-10-13T14:00:00Z","v":625,"vw":53.219167},{"c":53.23,"h":53.255,"l":53.2,"n":9,"o":53.255,"t":"2026-10-13T14:15:00Z","v":762,"vw":53.222615},{"c":53.225,"h":53.225,"l":53.22,"n":3,"o":53.22,"t":"2026-10-13T14:30:00Z","v":300,"vw":53.221667},{"c":53.21,"h":53.225,"l":53.21,"n":8,"o":53.225,"t":"2026-10-13T14:45:00Z","v":537,"vw":53.219868},{"c":53.21,"h":53.21,"l":53.2,"n":5,"o":53.2,"t":"2026-10-13T15:00:00Z","v":320,"vw":53.205},{"c":53.185,"h":53.2,"l":53.17,"n":28,"o":53.1901,"t":"2026-10-13T15:30:00Z","v":3096,"vw":53.178258},{"c":53.21,"h":53.21,"l":53.18,"n":5,"o":53.1817,"t":"2026-10-13T15:45:00Z","v":697,"vw":53.185319},{"c":53.235,"h":53.235,"l":53.22,"n":5,"o":53.22,"t":"2026-10-13T16:00:00Z","v":347,"vw":53.2275},{"c":53.2018,"h":53.2018,"l":53.2018,"n":1,"o":53.2018,"t":"2026-10-13T16:15:00Z","v":514,"vw":53.2018},{"c":53.2,"h":53.2,"l":53.2,"n":7,"o":53.2,"t":"2026-10-13T16:30:00Z","v":523,"vw":53.2},{"c":53.2,"h":53.205,"l":53.2,"n":5,"o":53.2002,"t":"2026-10-13T16:45:00Z","v":2398,"vw":53.200517},{"c":53.155,"h":53.155,"l":53.155,"n":3,"o":53.155,"t":"2026-10-13T17:00:00Z","v":226,"vw":53.155},{"c":53.18,"h":53.18,"l":53.18,"n":1,"o":53.18,"t":"2026-10-13T17:30:00Z","v":100,"vw":53.18},{"c":53.21,"h":53.21,"l":53.21,"n":5,"o":53.21,"t":"2026-10-13T17:45:00Z","v":171,"vw":53.21},{"c":53.24,"h":53.24,"l":53.21,"n":10,"o":53.21,"t":"2026-10-13T18:00:00Z","v":901,"vw":53.236198},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-13T18:15:00Z","v":200,"vw":53.29},{"c":53.31,"h":53.31,"l":53.31,"n":3,"o":53.31,"t":"2026-10-13T18:30:00Z","v":217,"vw":53.31},{"c":53.332,"h":53.332,"l":53.332,"n":3,"o":53.332,"t":"2026-10-13T18:45:00Z","v":184,"vw":53.332},{"c":53.3405,"h":53.3405,"l":53.32,"n":10,"o":53.33,"t":"2026-10-13T19:00:00Z","v":2922,"vw":53.329852},{"c":53.35,"h":53.36,"l":53.35,"n":11,"o":53.36,"t":"2026-10-13T19:30:00Z","v":496,"vw":53.354091},{"c":53.31,"h":53.31,"l":53.31,"n":5,"o":53.31,"t":"2026-10-13T19:45:00Z","v":245,"vw":53.31},{"c":53.15,"h":53.15,"l":53.15,"n":2,"o":53.15,"t":"2026-10-14T13:15:00Z","v":301,"vw":53.15},{"c":53.29,"h":53.29,"l":53.13,"n":14,"o":53.13,"t":"2026-10-14T13:30:00Z","v":3601,"vw":53.180694},{"c":53.2201,"h":53.24,"l":53.2201,"n":14,"o":53.23,"t":"2026-10-14T13:45:00Z","v":2104,"vw":53.230254},{"c":53.065,"h":53.07,"l":53.065,"n":3,"o":53.07,"t":"2026-10-14T14:00:00Z","v":300,"vw":53.066667},{"c":53.1,"h":53.1,"l":53.1,"n":3,"o":53.1,"t":"2026-10-14T14:15:00Z","v":425,"vw":53.1},{"c":53.13,"h":53.13,"l":53.12,"n":4,"o":53.12,"t":"2026-10-14T14:30:00Z","v":370,"vw":53.126667},{"c":53.15,"h":53.15,"l":53.1,"n":13,"o":53.1,"t":"2026-10-14T15:15:00Z","v":1733,"vw":53.141875},{"c":53.095,"h":53.1,"l":53.095,"n":2,"o":53.1,"t":"2026-10-14T15:30:00Z","v":803,"vw":53.09571},{"c":53.12,"h":53.135,"l":53.12,"n":2,"o":53.135,"t":"2026-10-14T15:45:00Z","v":201,"vw":53.127537},{"c":53.02,"h":53.11,"l":53.02,"n":7,"o":53.11,"t":"2026-10-14T16:00:00Z","v":633,"vw":53.080362},{"c":53.054,"h":53.0899,"l":53.054,"n":4,"o":53.065,"t":"2026-10-14T16:45:00Z","v":2520,"vw":53.072476},{"c":53.085,"h":53.085,"l":53.085,"n":1,"o":53.085,"t":"2026-10-14T17:15:00Z","v":200,"vw":53.085},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-10-14T17:30:00Z","v":100,"vw":53.08},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-10-14T18:00:00Z","v":100,"vw":53.02},{"c":53.145,"h":53.145,"l":53.145,"n":1,"o":53.145,"t":"2026-10-14T18:30:00Z","v":375,"vw":53.145},{"c":53.1001,"h":53.1001,"l":53.1001,"n":1,"o":53.1001,"t":"2026-10-14T19:00:00Z","v":515,"vw":53.1001},{"c":53.1799,"h":53.1799,"l":53.1799,"n":4,"o":53.1799,"t":"2026-10-14T19:15:00Z","v":330,"vw":53.1799},{"c":53.1599,"h":53.1599,"l":53.11,"n":20,"o":53.13,"t":"2026-10-14T19:45:00Z","v":2567,"vw":53.126634},{"c":53.5057,"h":53.59,"l":53.5057,"n":5,"o":53.59,"t":"2026-10-15T13:30:00Z","v":523,"vw":53.569774},{"c":53.45,"h":53.46,"l":53.45,"n":4,"o":53.46,"t":"2026-10-15T13:45:00Z","v":430,"vw":53.453169},{"c":53.55,"h":53.55,"l":53.5083,"n":16,"o":53.5083,"t":"2026-10-15T14:00:00Z","v":782,"vw":53.538433},{"c":53.55,"h":53.55,"l":53.52,"n":4,"o":53.52,"t":"2026-10-15T14:15:00Z","v":940,"vw":53.543603},{"c":53.59,"h":53.59,"l":53.53,"n":8,"o":53.53,"t":"2026-10-15T14:30:00Z","v":604,"vw":53.549933},{"c":53.69,"h":53.69,"l":53.655,"n":11,"o":53.68,"t":"2026-10-15T14:45:00Z","v":1243,"vw":53.668216},{"c":53.69,"h":53.69,"l":53.69,"n":2,"o":53.69,"t":"2026-10-15T15:45:00Z","v":313,"vw":53.69},{"c":53.67,"h":53.67,"l":53.6301,"n":6,"o":53.6301,"t":"2026-10-15T16:00:00Z","v":4737,"vw":53.662788},{"c":53.6784,"h":53.6784,"l":53.6784,"n":3,"o":53.6784,"t":"2026-10-15T16:15:00Z","v":116,"vw":53.6784},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-15T16:30:00Z","v":240,"vw":53.7},{"c":53.78,"h":53.78,"l":53.78,"n":4,"o":53.78,"t":"2026-10-15T18:15:00Z","v":709,"vw":53.78},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-15T18:30:00Z","v":300,"vw":53.78},{"c":53.7739,"h":53.7739,"l":53.7739,"n":1,"o":53.7739,"t":"2026-10-15T18:45:00Z","v":114,"vw":53.7739},{"c":53.78,"h":53.78,"l":53.78,"n":5,"o":53.78,"t":"2026-10-15T19:00:00Z","v":291,"vw":53.78},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-15T19:15:00Z","v":100,"vw":53.81},{"c":53.86,"h":53.86,"l":53.86,"n":1,"o":53.86,"t":"2026-10-15T19:45:00Z","v":100,"vw":53.86},{"c":54.33,"h":54.33,"l":54.33,"n":10,"o":54.33,"t":"2026-10-16T13:30:00Z","v":316,"vw":54.33},{"c":54.38,"h":54.38,"l":54.38,"n":4,"o":54.38,"t":"2026-10-16T14:30:00Z","v":426,"vw":54.38},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-10-16T15:15:00Z","v":33282,"vw":54.38},{"c":54.11,"h":54.11,"l":54.08,"n":6,"o":54.08,"t":"2026-10-16T16:00:00Z","v":361,"vw":54.09},{"c":54,"h":54.01,"l":53.98,"n":10,"o":53.98,"t":"2026-10-16T16:30:00Z","v":2133,"vw":53.994324},{"c":53.99,"h":53.99,"l":53.9699,"n":23,"o":53.9699,"t":"2026-10-16T16:45:00Z","v":2249,"vw":53.977674},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-16T17:00:00Z","v":100,"vw":53.97},{"c":53.9406,"h":53.95,"l":53.9406,"n":3,"o":53.95,"t":"2026-10-16T17:30:00Z","v":800,"vw":53.946475},{"c":53.98,"h":54.025,"l":53.98,"n":4,"o":54.025,"t":"2026-10-16T17:45:00Z","v":311,"vw":53.995789},{"c":53.92,"h":53.92,"l":53.92,"n":4,"o":53.92,"t":"2026-10-16T18:00:00Z","v":202,"vw":53.92},{"c":53.9,"h":53.92,"l":53.88,"n":9,"o":53.9112,"t":"2026-10-16T18:15:00Z","v":1310,"vw":53.910444},{"c":53.9118,"h":53.9118,"l":53.9,"n":3,"o":53.9,"t":"2026-10-16T18:30:00Z","v":1291,"vw":53.910363},{"c":53.9082,"h":53.9082,"l":53.87,"n":6,"o":53.875,"t":"2026-10-16T19:00:00Z","v":566,"vw":53.87964},{"c":53.94,"h":53.94,"l":53.94,"n":4,"o":53.94,"t":"2026-10-16T19:15:00Z","v":453,"vw":53.94},{"c":53.95,"h":53.95,"l":53.9,"n":10,"o":53.9,"t":"2026-10-16T19:45:00Z","v":656,"vw":53.934673},{"c":53.73,"h":53.73,"l":53.65,"n":8,"o":53.65,"t":"2026-10-19T13:30:00Z","v":627,"vw":53.674595},{"c":53.69,"h":53.69,"l":53.6899,"n":5,"o":53.6899,"t":"2026-10-19T13:45:00Z","v":860,"vw":53.689929},{"c":53.61,"h":53.615,"l":53.61,"n":6,"o":53.615,"t":"2026-10-19T14:00:00Z","v":546,"vw":53.6125},{"c":53.58,"h":53.66,"l":53.58,"n":17,"o":53.66,"t":"2026-10-19T14:30:00Z","v":2488,"vw":53.599946},{"c":53.57,"h":53.58,"l":53.57,"n":8,"o":53.58,"t":"2026-10-19T14:45:00Z","v":6266,"vw":53.579408},{"c":53.5803,"h":53.5803,"l":53.5803,"n":1,"o":53.5803,"t":"2026-10-19T15:00:00Z","v":281,"vw":53.5803},{"c":53.74,"h":53.74,"l":53.66,"n":3,"o":53.66,"t":"2026-10-19T15:15:00Z","v":730,"vw":53.701111},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-19T15:30:00Z","v":201,"vw":53.75},{"c":53.73,"h":53.73,"l":53.73,"n":1,"o":53.73,"t":"2026-10-19T15:45:00Z","v":100,"vw":53.73},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-19T16:00:00Z","v":200,"vw":53.61},{"c":53.59,"h":53.59,"l":53.59,"n":5,"o":53.59,"t":"2026-10-19T16:15:00Z","v":203,"vw":53.59},{"c":53.6,"h":53.61,"l":53.59,"n":5,"o":53.61,"t":"2026-10-19T16:30:00Z","v":961,"vw":53.594444},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T16:45:00Z","v":119,"vw":53.59},{"c":53.5014,"h":53.56,"l":53.5014,"n":6,"o":53.56,"t":"2026-10-19T17:00:00Z","v":1134,"vw":53.548361},{"c":53.54,"h":53.54,"l":53.53,"n":3,"o":53.53,"t":"2026-10-19T17:30:00Z","v":241,"vw":53.535833},{"c":53.53,"h":53.53,"l":53.52,"n":2,"o":53.52,"t":"2026-10-19T17:45:00Z","v":330,"vw":53.52697},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-19T18:15:00Z","v":200,"vw":53.53},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-19T18:30:00Z","v":9333,"vw":53.5},{"c":53.5,"h":53.5048,"l":53.5,"n":3,"o":53.5048,"t":"2026-10-19T18:45:00Z","v":1627,"vw":53.503846},{"c":53.4703,"h":53.51,"l":53.4703,"n":4,"o":53.51,"t":"2026-10-19T19:00:00Z","v":1043,"vw":53.486744},{"c":53.49,"h":53.49,"l":53.49,"n":2,"o":53.49,"t":"2026-10-19T19:15:00Z","v":300,"vw":53.49},{"c":53.47,"h":53.47,"l":53.47,"n":5,"o":53.47,"t":"2026-10-19T19:30:00Z","v":1022,"vw":53.47},{"c":53.43,"h":53.47,"l":53.43,"n":12,"o":53.47,"t":"2026-10-19T19:45:00Z","v":657,"vw":53.449148},{"c":53.44,"h":53.44,"l":53.44,"n":6,"o":53.44,"t":"2026-10-19T20:00:00Z","v":158,"vw":53.44},{"c":53.54,"h":53.56,"l":53.54,"n":13,"o":53.55,"t":"2026-10-20T13:30:00Z","v":1853,"vw":53.552829},{"c":53.69,"h":53.7199,"l":53.64,"n":19,"o":53.64,"t":"2026-10-20T13:45:00Z","v":3786,"vw":53.696942},{"c":53.77,"h":53.77,"l":53.705,"n":7,"o":53.705,"t":"2026-10-20T14:00:00Z","v":469,"vw":53.731},{"c":53.97,"h":53.97,"l":53.97,"n":5,"o":53.97,"t":"2026-10-20T14:15:00Z","v":410,"vw":53.97},{"c":54.015,"h":54.015,"l":54.015,"n":2,"o":54.015,"t":"2026-10-20T14:30:00Z","v":369,"vw":54.015},{"c":53.7901,"h":53.9476,"l":53.79,"n":7,"o":53.9476,"t":"2026-10-20T15:00:00Z","v":1166,"vw":53.891167},{"c":53.8101,"h":53.86,"l":53.81,"n":6,"o":53.86,"t":"2026-10-20T15:15:00Z","v":986,"vw":53.828663},{"c":53.77,"h":53.7998,"l":53.77,"n":4,"o":53.785,"t":"2026-10-20T15:30:00Z","v":1683,"vw":53.788566},{"c":53.82,"h":53.82,"l":53.82,"n":1,"o":53.82,"t":"2026-10-20T15:45:00Z","v":222,"vw":53.82},{"c":53.88,"h":53.89,"l":53.88,"n":3,"o":53.89,"t":"2026-10-20T16:00:00Z","v":304,"vw":53.883333},{"c":53.885,"h":53.885,"l":53.885,"n":3,"o":53.885,"t":"2026-10-20T17:15:00Z","v":127,"vw":53.885},{"c":53.93,"h":53.9309,"l":53.93,"n":4,"o":53.9309,"t":"2026-10-20T17:30:00Z","v":924,"vw":53.930387},{"c":53.97,"h":53.97,"l":53.94,"n":2,"o":53.94,"t":"2026-10-20T17:45:00Z","v":1970,"vw":53.968477},{"c":53.955,"h":53.955,"l":53.955,"n":4,"o":53.955,"t":"2026-10-20T18:00:00Z","v":204,"vw":53.955},{"c":53.95,"h":53.95,"l":53.95,"n":2,"o":53.95,"t":"2026-10-20T18:15:00Z","v":704,"vw":53.95},{"c":53.925,"h":53.925,"l":53.925,"n":2,"o":53.925,"t":"2026-10-20T18:30:00Z","v":124,"vw":53.925},{"c":53.895,"h":53.895,"l":53.89,"n":3,"o":53.89,"t":"2026-10-20T19:15:00Z","v":380,"vw":53.8925},{"c":53.85,"h":53.88,"l":53.85,"n":9,"o":53.88,"t":"2026-10-20T19:30:00Z","v":4043,"vw":53.857305},{"c":53.9,"h":53.9,"l":53.9,"n":5,"o":53.9,"t":"2026-10-20T19:45:00Z","v":193,"vw":53.9},{"c":53.93,"h":53.93,"l":53.93,"n":4,"o":53.93,"t":"2026-10-20T20:00:00Z","v":109,"vw":53.93},{"c":54.39,"h":54.39,"l":54.39,"n":4,"o":54.39,"t":"2026-10-21T13:15:00Z","v":1600,"vw":54.39},{"c":54.42,"h":54.42,"l":54.42,"n":3,"o":54.42,"t":"2026-10-21T13:30:00Z","v":142,"vw":54.42},{"c":54.2899,"h":54.2899,"l":54.2899,"n":2,"o":54.2899,"t":"2026-10-21T13:45:00Z","v":239,"vw":54.2899},{"c":54.19,"h":54.19,"l":54.17,"n":5,"o":54.17,"t":"2026-10-21T14:00:00Z","v":560,"vw":54.178486},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-21T14:15:00Z","v":154,"vw":54.2},{"c":54.15,"h":54.19,"l":54.15,"n":3,"o":54.19,"t":"2026-10-21T14:30:00Z","v":582,"vw":54.182509},{"c":54.1,"h":54.17,"l":54.1,"n":21,"o":54.17,"t":"2026-10-21T14:45:00Z","v":3198,"vw":54.11812},{"c":54.18,"h":54.18,"l":54.15,"n":9,"o":54.15,"t":"2026-10-21T15:15:00Z","v":1049,"vw":54.174752},{"c":54.205,"h":54.245,"l":54.205,"n":12,"o":54.24,"t":"2026-10-21T15:30:00Z","v":1200,"vw":54.232242},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-21T15:45:00Z","v":217,"vw":54.21},{"c":54.17,"h":54.18,"l":54.16,"n":12,"o":54.18,"t":"2026-10-21T16:00:00Z","v":1884,"vw":54.177861},{"c":54.19,"h":54.19,"l":54.19,"n":7,"o":54.19,"t":"2026-10-21T16:30:00Z","v":892,"vw":54.19},{"c":54.22,"h":54.2242,"l":54.22,"n":3,"o":54.2242,"t":"2026-10-21T16:45:00Z","v":540,"vw":54.22336},{"c":54.235,"h":54.24,"l":54.2,"n":8,"o":54.24,"t":"2026-10-21T17:15:00Z","v":1185,"vw":54.226241},{"c":54.225,"h":54.225,"l":54.225,"n":2,"o":54.225,"t":"2026-10-21T18:00:00Z","v":277,"vw":54.225},{"c":54.2,"h":54.23,"l":54.2,"n":11,"o":54.23,"t":"2026-10-21T18:15:00Z","v":669,"vw":54.21694},{"c":54.08,"h":54.1189,"l":54.08,"n":15,"o":54.1027,"t":"2026-10-21T18:45:00Z","v":1557,"vw":54.102216},{"c":54.14,"h":54.165,"l":54.14,"n":6,"o":54.165,"t":"2026-10-21T19:45:00Z","v":358,"vw":54.15079},{"c":53.73,"h":53.73,"l":53.73,"n":8,"o":53.73,"t":"2026-10-22T13:30:00Z","v":236,"vw":53.73},{"c":53.7884,"h":53.7884,"l":53.7884,"n":2,"o":53.7884,"t":"2026-10-22T13:45:00Z","v":163,"vw":53.7884},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-22T14:15:00Z","v":349,"vw":53.68},{"c":53.5791,"h":53.5791,"l":53.55,"n":4,"o":53.55,"t":"2026-10-22T14:45:00Z","v":1047,"vw":53.568892},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-22T15:00:00Z","v":200,"vw":53.51},{"c":53.52,"h":53.52,"l":53.52,"n":2,"o":53.52,"t":"2026-10-22T15:30:00Z","v":122,"vw":53.52},{"c":53.67,"h":53.67,"l":53.63,"n":3,"o":53.63,"t":"2026-10-22T16:00:00Z","v":348,"vw":53.643333},{"c":53.7082,"h":53.7082,"l":53.7082,"n":2,"o":53.7082,"t":"2026-10-22T16:15:00Z","v":101,"vw":53.7082},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-22T17:45:00Z","v":136,"vw":53.68},{"c":53.6781,"h":53.6781,"l":53.6781,"n":1,"o":53.6781,"t":"2026-10-22T18:00:00Z","v":100,"vw":53.6781},{"c":53.635,"h":53.64,"l":53.635,"n":7,"o":53.64,"t":"2026-10-22T18:30:00Z","v":2032,"vw":53.638372},{"c":53.6101,"h":53.635,"l":53.61,"n":8,"o":53.635,"t":"2026-10-22T18:45:00Z","v":604,"vw":53.617427},{"c":53.61,"h":53.65,"l":53.61,"n":9,"o":53.65,"t":"2026-10-22T19:30:00Z","v":451,"vw":53.639796}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.41576662749209914,"strike":57.369334900316034,"iv":0.256713140467577,"gamma":0.0727579496710896,"theta":-0.01997298322541692,"vega":0.04215851731167517,"rho":0.007593096375447104,"breakevenPct":7.735464599044546},{"delta":0.25,"premium":0.46595734097672914,"strike":56.18085318046542,"iv":0.21435997776373084,"gamma":0.09874330789611847,"theta":-0.019321033456724174,"vega":0.04783590459198908,"rho":0.00947268326503229,"breakevenPct":5.613216698160657},{"delta":0.3,"premium":0.5161013405567932,"strike":55.451982125909424,"iv":0.18687932613288188,"gamma":0.12465990398118736,"theta":-0.018701178780341544,"vega":0.05212007848796392,"rho":0.011351205387465025,"breakevenPct":4.347787155416253},{"delta":0.35,"premium":0.5784415105845756,"strike":54.886233957661695,"iv":0.16706716902703755,"gamma":0.14642322877683075,"theta":-0.018234376481230278,"vega":0.05548482104237099,"rho":0.013269881277491725,"breakevenPct":3.4092252573290596},{"delta":0.4,"premium":0.6681413038701727,"strike":54.52743478451931,"iv":0.15938815322661748,"gamma":0.15912637502102886,"theta":-0.018139487217574295,"vega":0.05739380037744346,"rho":0.015275724082406067,"breakevenPct":2.9075120830736774},{"delta":0.45,"premium":0.7578410971557695,"strike":54.16863561137692,"iv":0.15170913742619743,"gamma":0.17182952126522694,"theta":-0.01804459795391831,"vega":0.059302779712515935,"rho":0.01728156688732041,"breakevenPct":2.405798908818295},{"delta":0.5,"premium":0.895152603231598,"strike":53.84141232794734,"iv":0.14967001795332138,"gamma":0.17442208258527828,"theta":-0.018142728904847395,"vega":0.059613225613405145,"rho":0.01929967767499392,"breakevenPct":2.0517243632160675},{"delta":0.55,"premium":1.0746858168761224,"strike":53.54219030520646,"iv":0.15263231597845603,"gamma":0.16804865350089765,"theta":-0.018412028725314184,"vega":0.05850610412926391,"rho":0.021328667617189715,"breakevenPct":1.8285746392496547},{"delta":0.6,"premium":1.2542190305206464,"strike":53.24296828246559,"iv":0.15559461400359068,"gamma":0.16167522441651705,"theta":-0.01868132854578097,"vega":0.05739898264512268,"rho":0.023357657559385507,"breakevenPct":1.6054249152832423},{"delta":0.65,"premium":1.4459176552686674,"strike":52.93440334961619,"iv":0.1580327983251919,"gamma":0.15425659455687368,"theta":-0.018736008374040474,"vega":0.05569972086531751,"rho":0.025384401471581424,"breakevenPct":1.3875375071730731},{"delta":0.7,"premium":1.6901605024424282,"strike":52.585484996510814,"iv":0.15820725750174458,"gamma":0.14232358688066993,"theta":-0.017863712491277044,"vega":0.051442916957431965,"rho":0.027401444445692758,"breakevenPct":1.1923788249951912},{"delta":0.75,"premium":1.9344033496161899,"strike":52.236566643405446,"iv":0.15838171667829729,"gamma":0.13039057920446617,"theta":-0.01699141660851361,"vega":0.04718611304954641,"rho":0.029418487419804094,"breakevenPct":0.9972201428173092},{"delta":0.8,"premium":2.296875,"strike":51.78125,"iv":0.16361875,"gamma":0.11346250000000001,"theta":-0.016159375,"vega":0.04206875,"rho":0.0313787016774962,"breakevenPct":0.8241184575314053},{"delta":0.85,"premium":2.90828804347826,"strike":51.10190217391305,"iv":0.17951548913043477,"gamma":0.08601684782608698,"theta":-0.015412092391304349,"vega":0.03513940217391305,"rho":0.03321925795465341,"breakevenPct":0.6974597657012824},{"delta":0.9,"premium":3.623980424143557,"strike":50.30668841761827,"iv":0.18744649265905386,"gamma":0.061447308319738964,"theta":-0.01322006525285481,"vega":0.02619624796084828,"rho":0.0349484137779594,"breakevenPct":0.5491988451095942}],"put":[{"delta":0.2,"premium":0.4971596408779867,"strike":50.44319281755973,"iv":0.2860076445647072,"gamma":0.06536847971747653,"theta":-0.019406200291335947,"vega":0.04211376681443203,"rho":-0.009432543931823729,"breakevenPct":6.8798194188582915},{"delta":0.25,"premium":0.5511451672439982,"strike":51.522903344879964,"iv":0.23926338459263125,"gamma":0.08904851096183179,"theta":-0.01796889368340391,"vega":0.047744465819857564,"rho":-0.011795941364310013,"breakevenPct":4.96744137318715},{"delta":0.3,"premium":0.6075470154733545,"strike":52.260376123786834,"iv":0.20712529652594655,"gamma":0.11199449142211272,"theta":-0.016549111182970144,"vega":0.052072522921817514,"rho":-0.014153725100324484,"breakevenPct":3.697641871214573},{"delta":0.35,"premium":0.6746218571158581,"strike":52.796974856926866,"iv":0.1858961792241535,"gamma":0.13278027168510784,"theta":-0.015431448212744905,"vega":0.05555955493280951,"rho":-0.01650082058602631,"breakevenPct":2.822254041940027},{"delta":0.4,"premium":0.7433618744467569,"strike":53.19271944198559,"iv":0.16985382809711866,"gamma":0.15075384672910713,"theta":-0.014236043979526382,"vega":0.05749966300002397,"rho":-0.018785043358147423,"breakevenPct":2.2125815121926666},{"delta":0.45,"premium":0.8131153788834863,"strike":53.50273501725994,"iv":0.15696833343616678,"gamma":0.16701581035080176,"theta":-0.012993323557281227,"vega":0.058498256317987114,"rho":-0.021030999486714524,"breakevenPct":1.7646330766471578},{"delta":0.5,"premium":0.8828688833202155,"strike":53.81275059253429,"iv":0.14408283877521494,"gamma":0.18327777397249642,"theta":-0.011750603135036073,"vega":0.05949684963595026,"rho":-0.023276955615281626,"breakevenPct":1.3166846411016488},{"delta":0.55,"premium":0.9927339901477833,"strike":54.108374384236456,"iv":0.1360832512315271,"gamma":0.19034729064039407,"theta":-0.010642364532019704,"vega":0.059167980295566504,"rho":-0.025509177351683253,"breakevenPct":0.9703531873333933},{"delta":0.6,"premium":1.1637794198139024,"strike":54.382047071702246,"iv":0.13553590585659553,"gamma":0.183396004378763,"theta":-0.009739244663382595,"vega":0.0568143951833607,"rho":-0.027720450671751662,"breakevenPct":0.7790132916294337},{"delta":0.65,"premium":1.3348248494800221,"strike":54.655719759168036,"iv":0.13498856048166394,"gamma":0.1764447181171319,"theta":-0.008836124794745484,"vega":0.05446081007115489,"rho":-0.029931723991820078,"breakevenPct":0.5876733959254736},{"delta":0.7,"premium":1.5058702791461411,"strike":54.92939244663383,"iv":0.13444121510673235,"gamma":0.1694934318555008,"theta":-0.007933004926108374,"vega":0.052107224958949094,"rho":-0.03214299731188849,"breakevenPct":0.39633350022151403},{"delta":0.75,"premium":1.8343552750225431,"strike":55.33453561767358,"iv":0.1393180342651037,"gamma":0.14996961226330024,"theta":-0.006830207394048693,"vega":0.04735175834084761,"rho":-0.03438938287603967,"breakevenPct":0.2534107762289943},{"delta":0.8,"premium":2.2175834084761057,"strike":55.785392245266,"iv":0.14608088367899008,"gamma":0.12607421100090166,"theta":-0.005657980162308385,"vega":0.04176113615870153,"rho":-0.03664797727977758,"breakevenPct":0.12732313350541216},{"delta":0.85,"premium":3.056683804627249,"strike":56.67352185089974,"iv":0.17206503856041128,"gamma":0.0909246786632391,"theta":-0.0051,"vega":0.03512622107969152,"rho":-0.039194468624477556,"breakevenPct":0.035912293637130555}]},"raw":{"call":[{"delta":0.2,"premium":0.41576662749209914,"strike":57.369334900316034,"iv":0.256713140467577,"gamma":0.0727579496710896,"theta":-0.01997298322541692,"vega":0.04215851731167517,"rho":0.007593096375447104,"breakevenPct":7.735464599044546},{"delta":0.25,"premium":0.46595734097672914,"strike":56.18085318046542,"iv":0.21435997776373084,"gamma":0.09874330789611847,"theta":-0.019321033456724174,"vega":0.04783590459198908,"rho":0.00947268326503229,"breakevenPct":5.613216698160657},{"delta":0.3,"premium":0.5161013405567932,"strike":55.451982125909424,"iv":0.18687932613288188,"gamma":0.12465990398118736,"theta":-0.018701178780341544,"vega":0.05212007848796392,"rho":0.011351205387465025,"breakevenPct":4.347787155416253},{"delta":0.35,"premium":0.5784415105845756,"strike":54.886233957661695,"iv":0.16706716902703755,"gamma":0.14642322877683075,"theta":-0.018234376481230278,"vega":0.05548482104237099,"rho":0.013269881277491725,"breakevenPct":3.4092252573290596},{"delta":0.4,"premium":0.6681413038701727,"strike":54.52743478451931,"iv":0.15938815322661748,"gamma":0.15912637502102886,"theta":-0.018139487217574295,"vega":0.05739380037744346,"rho":0.015275724082406067,"breakevenPct":2.9075120830736774},{"delta":0.45,"premium":0.7578410971557695,"strike":54.16863561137692,"iv":0.15170913742619743,"gamma":0.17182952126522694,"theta":-0.01804459795391831,"vega":0.059302779712515935,"rho":0.01728156688732041,"breakevenPct":2.405798908818295},{"delta":0.5,"premium":0.895152603231598,"strike":53.84141232794734,"iv":0.14967001795332138,"gamma":0.17442208258527828,"theta":-0.018142728904847395,"vega":0.059613225613405145,"rho":0.01929967767499392,"breakevenPct":2.0517243632160675},{"delta":0.55,"premium":1.0746858168761224,"strike":53.54219030520646,"iv":0.15263231597845603,"gamma":0.16804865350089765,"theta":-0.018412028725314184,"vega":0.05850610412926391,"rho":0.021328667617189715,"breakevenPct":1.8285746392496547},{"delta":0.6,"premium":1.2542190305206464,"strike":53.24296828246559,"iv":0.15559461400359068,"gamma":0.16167522441651705,"theta":-0.01868132854578097,"vega":0.05739898264512268,"rho":0.023357657559385507,"breakevenPct":1.6054249152832423},{"delta":0.65,"premium":1.4459176552686674,"strike":52.93440334961619,"iv":0.1580327983251919,"gamma":0.15425659455687368,"theta":-0.018736008374040474,"vega":0.05569972086531751,"rho":0.025384401471581424,"breakevenPct":1.3875375071730731},{"delta":0.7,"premium":1.6901605024424282,"strike":52.585484996510814,"iv":0.15820725750174458,"gamma":0.14232358688066993,"theta":-0.017863712491277044,"vega":0.051442916957431965,"rho":0.027401444445692758,"breakevenPct":1.1923788249951912},{"delta":0.75,"premium":1.9344033496161899,"strike":52.236566643405446,"iv":0.15838171667829729,"gamma":0.13039057920446617,"theta":-0.01699141660851361,"vega":0.04718611304954641,"rho":0.029418487419804094,"breakevenPct":0.9972201428173092},{"delta":0.8,"premium":2.296875,"strike":51.78125,"iv":0.16361875,"gamma":0.11346250000000001,"theta":-0.016159375,"vega":0.04206875,"rho":0.0313787016774962,"breakevenPct":0.8241184575314053},{"delta":0.85,"premium":2.90828804347826,"strike":51.10190217391305,"iv":0.17951548913043477,"gamma":0.08601684782608698,"theta":-0.015412092391304349,"vega":0.03513940217391305,"rho":0.03321925795465341,"breakevenPct":0.6974597657012824},{"delta":0.9,"premium":3.623980424143557,"strike":50.30668841761827,"iv":0.18744649265905386,"gamma":0.061447308319738964,"theta":-0.01322006525285481,"vega":0.02619624796084828,"rho":0.0349484137779594,"breakevenPct":0.5491988451095942}],"put":[{"delta":0.2,"premium":0.4971596408779867,"strike":50.44319281755973,"iv":0.2860076445647072,"gamma":0.06536847971747653,"theta":-0.019406200291335947,"vega":0.04211376681443203,"rho":-0.009432543931823729,"breakevenPct":6.8798194188582915},{"delta":0.25,"premium":0.5511451672439982,"strike":51.522903344879964,"iv":0.23926338459263125,"gamma":0.08904851096183179,"theta":-0.01796889368340391,"vega":0.047744465819857564,"rho":-0.011795941364310013,"breakevenPct":4.96744137318715},{"delta":0.3,"premium":0.6075470154733545,"strike":52.260376123786834,"iv":0.20712529652594655,"gamma":0.11199449142211272,"theta":-0.016549111182970144,"vega":0.052072522921817514,"rho":-0.014153725100324484,"breakevenPct":3.697641871214573},{"delta":0.35,"premium":0.6746218571158581,"strike":52.796974856926866,"iv":0.1858961792241535,"gamma":0.13278027168510784,"theta":-0.015431448212744905,"vega":0.05555955493280951,"rho":-0.01650082058602631,"breakevenPct":2.822254041940027},{"delta":0.4,"premium":0.7433618744467569,"strike":53.19271944198559,"iv":0.16985382809711866,"gamma":0.15075384672910713,"theta":-0.014236043979526382,"vega":0.05749966300002397,"rho":-0.018785043358147423,"breakevenPct":2.2125815121926666},{"delta":0.45,"premium":0.8131153788834863,"strike":53.50273501725994,"iv":0.15696833343616678,"gamma":0.16701581035080176,"theta":-0.012993323557281227,"vega":0.058498256317987114,"rho":-0.021030999486714524,"breakevenPct":1.7646330766471578},{"delta":0.5,"premium":0.8828688833202155,"strike":53.81275059253429,"iv":0.14408283877521494,"gamma":0.18327777397249642,"theta":-0.011750603135036073,"vega":0.05949684963595026,"rho":-0.023276955615281626,"breakevenPct":1.3166846411016488},{"delta":0.55,"premium":0.9927339901477833,"strike":54.108374384236456,"iv":0.1360832512315271,"gamma":0.19034729064039407,"theta":-0.010642364532019704,"vega":0.059167980295566504,"rho":-0.025509177351683253,"breakevenPct":0.9703531873333933},{"delta":0.6,"premium":1.1637794198139024,"strike":54.382047071702246,"iv":0.13553590585659553,"gamma":0.183396004378763,"theta":-0.009739244663382595,"vega":0.0568143951833607,"rho":-0.027720450671751662,"breakevenPct":0.7790132916294337},{"delta":0.65,"premium":1.3348248494800221,"strike":54.655719759168036,"iv":0.13498856048166394,"gamma":0.1764447181171319,"theta":-0.008836124794745484,"vega":0.05446081007115489,"rho":-0.029931723991820078,"breakevenPct":0.5876733959254736},{"delta":0.7,"premium":1.5058702791461411,"strike":54.92939244663383,"iv":0.13444121510673235,"gamma":0.1694934318555008,"theta":-0.007933004926108374,"vega":0.052107224958949094,"rho":-0.03214299731188849,"breakevenPct":0.39633350022151403},{"delta":0.75,"premium":1.8343552750225431,"strike":55.33453561767358,"iv":0.1393180342651037,"gamma":0.14996961226330024,"theta":-0.006830207394048693,"vega":0.04735175834084761,"rho":-0.03438938287603967,"breakevenPct":0.2534107762289943},{"delta":0.8,"premium":2.2175834084761057,"strike":55.785392245266,"iv":0.14608088367899008,"gamma":0.12607421100090166,"theta":-0.005657980162308385,"vega":0.04176113615870153,"rho":-0.03664797727977758,"breakevenPct":0.12732313350541216},{"delta":0.85,"premium":3.056683804627249,"strike":56.67352185089974,"iv":0.17206503856041128,"gamma":0.0909246786632391,"theta":-0.0051,"vega":0.03512622107969152,"rho":-0.039194468624477556,"breakevenPct":0.035912293637130555}]}},"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"}}