{"symbol":"SPYH","url":"https://intraalpha.com/companies/SPYH","capturedAt":"2026-10-22T21:26:57.852Z","state":"ready","quote":{"symbol":"SPYH","last_price":56.46,"prev_close":56.94,"regular_close":56.46,"change":-0.48,"change_pct":-0.843,"regular_change":-0.48,"regular_change_pct":-0.843,"extended_change":0,"extended_change_pct":0,"bid":55.5,"ask":70.43,"bid_size":100,"ask_size":200,"volume":8108,"vwap":56.446476,"open":56.48,"high":56.565,"low":56.29,"close":56.46,"trade_count":153,"last_trade_at":"2026-10-22T20:10:06.936737503Z","last_quote_at":"2026-10-22T20:04:18.038940427Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:50.667786343-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":35900000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":0.0049,"inception_date":"2025-04-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:57.471478+00:00"},"optionObservedAt":"2026-10-22T19:50:50.296Z","bars":[{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-15T13:25:00Z","v":100,"vw":56.5},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-10-15T13:30:00Z","v":228,"vw":56.45},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-15T13:45:00Z","v":100,"vw":56.5},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-15T14:15:00Z","v":354,"vw":56.54},{"c":56.5201,"h":56.5201,"l":56.5201,"n":2,"o":56.5201,"t":"2026-10-15T14:25:00Z","v":442,"vw":56.5201},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-10-15T15:30:00Z","v":200,"vw":56.68},{"c":56.685,"h":56.685,"l":56.68,"n":4,"o":56.68,"t":"2026-10-15T15:55:00Z","v":384,"vw":56.682077},{"c":56.63,"h":56.63,"l":56.63,"n":2,"o":56.63,"t":"2026-10-15T16:30:00Z","v":424,"vw":56.63},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-15T16:50:00Z","v":400,"vw":56.66},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-15T17:35:00Z","v":179,"vw":56.73},{"c":56.72,"h":56.72,"l":56.72,"n":3,"o":56.72,"t":"2026-10-15T18:00:00Z","v":223,"vw":56.72},{"c":56.78,"h":56.78,"l":56.77,"n":8,"o":56.78,"t":"2026-10-15T19:50:00Z","v":489,"vw":56.7775},{"c":56.7568,"h":56.7568,"l":56.7568,"n":1,"o":56.7568,"t":"2026-10-16T14:05:00Z","v":880,"vw":56.7568},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-16T14:15:00Z","v":460,"vw":56.78},{"c":56.8199,"h":56.8199,"l":56.8199,"n":1,"o":56.8199,"t":"2026-10-16T15:00:00Z","v":200,"vw":56.8199},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-16T15:05:00Z","v":200,"vw":56.78},{"c":56.68,"h":56.69,"l":56.68,"n":2,"o":56.69,"t":"2026-10-16T15:20:00Z","v":200,"vw":56.685},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-16T15:55:00Z","v":100,"vw":56.64},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T16:00:00Z","v":100,"vw":56.6},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-16T16:40:00Z","v":100,"vw":56.56},{"c":56.495,"h":56.495,"l":56.495,"n":1,"o":56.495,"t":"2026-10-16T16:55:00Z","v":459,"vw":56.495},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-16T17:05:00Z","v":170,"vw":56.42},{"c":56.352,"h":56.352,"l":56.352,"n":3,"o":56.352,"t":"2026-10-16T17:10:00Z","v":507,"vw":56.352},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-16T17:40:00Z","v":198,"vw":56.46},{"c":56.3399,"h":56.3399,"l":56.3399,"n":2,"o":56.3399,"t":"2026-10-16T18:30:00Z","v":300,"vw":56.3399},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-16T19:10:00Z","v":109,"vw":56.33},{"c":56.302,"h":56.302,"l":56.302,"n":5,"o":56.302,"t":"2026-10-16T19:20:00Z","v":284,"vw":56.302},{"c":56.63,"h":56.63,"l":56.52,"n":10,"o":56.52,"t":"2026-10-19T13:30:00Z","v":544,"vw":56.587921},{"c":56.61,"h":56.61,"l":56.61,"n":4,"o":56.61,"t":"2026-10-19T13:35:00Z","v":360,"vw":56.61},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-19T13:40:00Z","v":447,"vw":56.58},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-19T14:00:00Z","v":100,"vw":56.51},{"c":56.62,"h":56.62,"l":56.62,"n":2,"o":56.62,"t":"2026-10-19T14:30:00Z","v":105,"vw":56.62},{"c":56.73,"h":56.73,"l":56.73,"n":2,"o":56.73,"t":"2026-10-19T15:20:00Z","v":177,"vw":56.73},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T15:30:00Z","v":100,"vw":56.68},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T16:00:00Z","v":100,"vw":56.68},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T16:20:00Z","v":200,"vw":56.68},{"c":56.6084,"h":56.6084,"l":56.6084,"n":6,"o":56.6084,"t":"2026-10-19T17:10:00Z","v":777,"vw":56.6084},{"c":56.62,"h":56.62,"l":56.62,"n":3,"o":56.62,"t":"2026-10-19T17:20:00Z","v":200,"vw":56.62},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-19T17:30:00Z","v":100,"vw":56.62},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-10-19T17:45:00Z","v":628,"vw":56.55},{"c":56.5901,"h":56.5901,"l":56.5901,"n":3,"o":56.5901,"t":"2026-10-19T19:30:00Z","v":852,"vw":56.5901},{"c":56.58,"h":56.61,"l":56.58,"n":9,"o":56.61,"t":"2026-10-19T19:50:00Z","v":339,"vw":56.595},{"c":56.51,"h":56.61,"l":56.5,"n":33,"o":56.539,"t":"2026-10-20T13:40:00Z","v":12856,"vw":56.532116},{"c":56.41,"h":56.51,"l":56.41,"n":4,"o":56.51,"t":"2026-10-20T13:45:00Z","v":851,"vw":56.468893},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-20T14:10:00Z","v":154,"vw":56.71},{"c":56.7901,"h":56.7901,"l":56.7901,"n":2,"o":56.7901,"t":"2026-10-20T14:35:00Z","v":165,"vw":56.7901},{"c":56.815,"h":56.815,"l":56.815,"n":1,"o":56.815,"t":"2026-10-20T14:50:00Z","v":412,"vw":56.815},{"c":56.77,"h":56.81,"l":56.77,"n":5,"o":56.81,"t":"2026-10-20T15:10:00Z","v":361,"vw":56.783333},{"c":56.7699,"h":56.77,"l":56.7699,"n":3,"o":56.77,"t":"2026-10-20T15:20:00Z","v":809,"vw":56.76995},{"c":56.685,"h":56.685,"l":56.685,"n":1,"o":56.685,"t":"2026-10-20T15:35:00Z","v":100,"vw":56.685},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-20T15:40:00Z","v":126,"vw":56.73},{"c":56.6997,"h":56.6997,"l":56.6997,"n":1,"o":56.6997,"t":"2026-10-20T17:55:00Z","v":200,"vw":56.6997},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-10-20T18:05:00Z","v":250,"vw":56.76},{"c":56.69,"h":56.69,"l":56.69,"n":9,"o":56.69,"t":"2026-10-20T18:40:00Z","v":311,"vw":56.69},{"c":56.7093,"h":56.7093,"l":56.7093,"n":3,"o":56.7093,"t":"2026-10-20T18:55:00Z","v":258,"vw":56.7093},{"c":56.7299,"h":56.7299,"l":56.7299,"n":24,"o":56.7299,"t":"2026-10-20T19:10:00Z","v":867,"vw":56.7299},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-20T19:15:00Z","v":130,"vw":56.72},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-20T19:55:00Z","v":250,"vw":56.69},{"c":56.71,"h":56.71,"l":56.71,"n":5,"o":56.71,"t":"2026-10-20T20:00:00Z","v":105,"vw":56.71},{"c":56.72,"h":56.72,"l":56.72,"n":5,"o":56.72,"t":"2026-10-21T13:30:00Z","v":876,"vw":56.72},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-21T14:20:00Z","v":200,"vw":56.73},{"c":56.7999,"h":56.8,"l":56.765,"n":27,"o":56.8,"t":"2026-10-21T14:55:00Z","v":1196,"vw":56.787143},{"c":56.885,"h":56.885,"l":56.885,"n":2,"o":56.885,"t":"2026-10-21T16:45:00Z","v":103,"vw":56.885},{"c":56.89,"h":56.92,"l":56.89,"n":8,"o":56.92,"t":"2026-10-21T17:10:00Z","v":1963,"vw":56.893299},{"c":56.91,"h":56.91,"l":56.91,"n":3,"o":56.91,"t":"2026-10-21T17:30:00Z","v":109,"vw":56.91},{"c":56.975,"h":56.975,"l":56.91,"n":24,"o":56.94,"t":"2026-10-21T17:40:00Z","v":4817,"vw":56.945744},{"c":56.925,"h":56.98,"l":56.925,"n":4,"o":56.98,"t":"2026-10-21T17:45:00Z","v":1968,"vw":56.9525},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-21T17:50:00Z","v":114,"vw":56.97},{"c":56.96,"h":56.97,"l":56.96,"n":7,"o":56.97,"t":"2026-10-21T17:55:00Z","v":409,"vw":56.9675},{"c":56.98,"h":56.98,"l":56.98,"n":2,"o":56.98,"t":"2026-10-21T18:35:00Z","v":500,"vw":56.98},{"c":56.94,"h":56.98,"l":56.94,"n":5,"o":56.98,"t":"2026-10-21T18:45:00Z","v":468,"vw":56.957575},{"c":56.8642,"h":56.8642,"l":56.8642,"n":1,"o":56.8642,"t":"2026-10-21T18:55:00Z","v":200,"vw":56.8642},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-21T19:55:00Z","v":100,"vw":56.93},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-21T20:00:00Z","v":101,"vw":56.94},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-22T09:50:00Z","v":100,"vw":56.94},{"c":56.48,"h":56.48,"l":56.48,"n":4,"o":56.48,"t":"2026-10-22T13:30:00Z","v":183,"vw":56.48},{"c":56.565,"h":56.565,"l":56.53,"n":3,"o":56.53,"t":"2026-10-22T13:35:00Z","v":1413,"vw":56.54016},{"c":56.54,"h":56.54,"l":56.54,"n":3,"o":56.54,"t":"2026-10-22T13:40:00Z","v":395,"vw":56.54},{"c":56.48,"h":56.505,"l":56.48,"n":3,"o":56.505,"t":"2026-10-22T14:20:00Z","v":284,"vw":56.4925},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-22T15:30:00Z","v":200,"vw":56.4},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-22T15:45:00Z","v":100,"vw":56.33},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-22T15:50:00Z","v":247,"vw":56.42},{"c":56.45,"h":56.46,"l":56.45,"n":2,"o":56.46,"t":"2026-10-22T16:35:00Z","v":200,"vw":56.455},{"c":56.41,"h":56.41,"l":56.41,"n":3,"o":56.41,"t":"2026-10-22T17:30:00Z","v":1001,"vw":56.41},{"c":56.32,"h":56.39,"l":56.32,"n":8,"o":56.32,"t":"2026-10-22T18:15:00Z","v":698,"vw":56.362222},{"c":56.335,"h":56.335,"l":56.29,"n":2,"o":56.29,"t":"2026-10-22T19:10:00Z","v":268,"vw":56.3125},{"c":56.4199,"h":56.42,"l":56.4199,"n":5,"o":56.42,"t":"2026-10-22T19:50:00Z","v":1776,"vw":56.419965},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-22T20:00:00Z","v":101,"vw":56.46}],"history":[{"c":48.1948,"h":48.68,"l":48.1948,"n":18,"o":48.63,"t":"2025-04-03T04:00:00Z","v":1224,"vw":48.509167},{"c":45.8963,"h":47.26,"l":45.8963,"n":17,"o":47.26,"t":"2025-04-04T04:00:00Z","v":707,"vw":46.643444},{"c":45.745,"h":45.745,"l":45.71,"n":26,"o":45.71,"t":"2025-04-07T04:00:00Z","v":239,"vw":45.71},{"c":45.1174,"h":46.38,"l":44.92,"n":50,"o":46.38,"t":"2025-04-08T04:00:00Z","v":1202,"vw":45.65},{"c":48.5536,"h":48.5536,"l":45.1199,"n":87,"o":45.17,"t":"2025-04-09T04:00:00Z","v":2101,"vw":45.926238},{"c":47.28,"h":47.83,"l":46.7599,"n":42,"o":47.83,"t":"2025-04-10T04:00:00Z","v":4497,"vw":47.26065},{"c":47.9229,"h":47.9229,"l":47.2099,"n":38,"o":47.47,"t":"2025-04-11T04:00:00Z","v":1878,"vw":47.290779},{"c":48.2582,"h":48.84,"l":48.2582,"n":37,"o":48.84,"t":"2025-04-14T04:00:00Z","v":3579,"vw":48.521527},{"c":48.1916,"h":48.4115,"l":48.1916,"n":50,"o":48.341,"t":"2025-04-15T04:00:00Z","v":2236,"vw":48.370651},{"c":47.3105,"h":47.68,"l":47.3105,"n":28,"o":47.68,"t":"2025-04-16T04:00:00Z","v":667,"vw":47.67995},{"c":47.3395,"h":47.6285,"l":47.3395,"n":34,"o":47.35,"t":"2025-04-17T04:00:00Z","v":5437,"vw":47.469795},{"c":46.5152,"h":46.61,"l":46.26,"n":40,"o":46.61,"t":"2025-04-21T04:00:00Z","v":1471,"vw":46.490578},{"c":47.3838,"h":47.54,"l":47.03,"n":44,"o":47.09,"t":"2025-04-22T04:00:00Z","v":1981,"vw":47.225313},{"c":47.8128,"h":48.37,"l":47.8128,"n":26,"o":48.253,"t":"2025-04-23T04:00:00Z","v":1078,"vw":48.09564},{"c":48.5531,"h":48.5531,"l":48.08,"n":62,"o":48.09,"t":"2025-04-24T04:00:00Z","v":971,"vw":48.1225},{"c":48.89,"h":48.89,"l":48.36,"n":66,"o":48.5,"t":"2025-04-25T04:00:00Z","v":3804,"vw":48.578255},{"c":48.9088,"h":48.99,"l":48.48,"n":53,"o":48.99,"t":"2025-04-28T04:00:00Z","v":3395,"vw":48.573371},{"c":49.1151,"h":49.1313,"l":49.08,"n":26,"o":49.1313,"t":"2025-04-29T04:00:00Z","v":1335,"vw":49.108494},{"c":49.2019,"h":49.2019,"l":48.41,"n":23,"o":48.41,"t":"2025-04-30T04:00:00Z","v":237,"vw":48.41},{"c":49.4143,"h":49.63,"l":49.4143,"n":28,"o":49.48,"t":"2025-05-01T04:00:00Z","v":1938,"vw":49.541217},{"c":49.8553,"h":49.88,"l":49.61,"n":66,"o":49.67,"t":"2025-05-02T04:00:00Z","v":7168,"vw":49.736973},{"c":49.6718,"h":49.85,"l":49.61,"n":61,"o":49.72,"t":"2025-05-05T04:00:00Z","v":2063,"vw":49.723186},{"c":49.46,"h":49.61,"l":49.3,"n":51,"o":49.3,"t":"2025-05-06T04:00:00Z","v":2167,"vw":49.4889},{"c":49.5511,"h":49.61,"l":49.41,"n":33,"o":49.5352,"t":"2025-05-07T04:00:00Z","v":983,"vw":49.546457},{"c":49.975,"h":50.005,"l":49.74,"n":46,"o":49.82,"t":"2025-05-08T04:00:00Z","v":2281,"vw":49.858457},{"c":49.777,"h":49.99,"l":49.77,"n":74,"o":49.99,"t":"2025-05-09T04:00:00Z","v":1568,"vw":49.839179},{"c":50.8,"h":50.8,"l":50.58,"n":73,"o":50.58,"t":"2025-05-12T04:00:00Z","v":4587,"vw":50.671602},{"c":51.0554,"h":51.1268,"l":51.0554,"n":47,"o":51.06,"t":"2025-05-13T04:00:00Z","v":1877,"vw":51.08224},{"c":51.0739,"h":51.13,"l":51.02,"n":60,"o":51.07,"t":"2025-05-14T04:00:00Z","v":7550,"vw":51.076944},{"c":51.1883,"h":51.25,"l":51.1,"n":49,"o":51.1,"t":"2025-05-15T04:00:00Z","v":901,"vw":51.221986},{"c":51.46,"h":51.46,"l":51.2688,"n":37,"o":51.2688,"t":"2025-05-16T04:00:00Z","v":1507,"vw":51.374084},{"c":51.4163,"h":51.42,"l":51.22,"n":38,"o":51.22,"t":"2025-05-19T04:00:00Z","v":817,"vw":51.317549},{"c":51.3303,"h":51.4,"l":51.31,"n":49,"o":51.39,"t":"2025-05-20T04:00:00Z","v":2777,"vw":51.386969},{"c":50.5675,"h":50.95,"l":50.5675,"n":28,"o":50.8307,"t":"2025-05-21T04:00:00Z","v":371,"vw":50.7969},{"c":50.5517,"h":50.69,"l":50.43,"n":22,"o":50.69,"t":"2025-05-22T04:00:00Z","v":507,"vw":50.625162},{"c":50.337,"h":50.42,"l":50.17,"n":45,"o":50.23,"t":"2025-05-23T04:00:00Z","v":3579,"vw":50.253616},{"c":50.9516,"h":50.9516,"l":50.68,"n":61,"o":50.68,"t":"2025-05-27T04:00:00Z","v":1562,"vw":50.746862},{"c":50.8329,"h":51.01,"l":50.8329,"n":46,"o":50.95,"t":"2025-05-28T04:00:00Z","v":1316,"vw":50.999417},{"c":50.9447,"h":50.97,"l":50.9045,"n":24,"o":50.95,"t":"2025-05-29T04:00:00Z","v":851,"vw":50.93202},{"c":50.9891,"h":50.9891,"l":50.8,"n":53,"o":50.97,"t":"2025-05-30T04:00:00Z","v":3191,"vw":50.891512},{"c":51.0896,"h":51.0896,"l":50.9386,"n":36,"o":50.9386,"t":"2025-06-02T04:00:00Z","v":557,"vw":50.9493},{"c":51.3347,"h":51.41,"l":51.14,"n":44,"o":51.14,"t":"2025-06-03T04:00:00Z","v":1416,"vw":51.273828},{"c":51.34,"h":51.51,"l":51.31,"n":31,"o":51.51,"t":"2025-06-04T04:00:00Z","v":1529,"vw":51.458414},{"c":51.1857,"h":51.54,"l":51.1857,"n":72,"o":51.275,"t":"2025-06-05T04:00:00Z","v":7404,"vw":51.423071},{"c":51.5792,"h":51.6435,"l":51.53,"n":71,"o":51.61,"t":"2025-06-06T04:00:00Z","v":3842,"vw":51.598219},{"c":51.6167,"h":51.79,"l":51.56,"n":84,"o":51.79,"t":"2025-06-09T04:00:00Z","v":5117,"vw":51.64122},{"c":51.7865,"h":51.85,"l":51.65,"n":54,"o":51.65,"t":"2025-06-10T04:00:00Z","v":1770,"vw":51.746926},{"c":51.7136,"h":51.85,"l":51.7136,"n":31,"o":51.85,"t":"2025-06-11T04:00:00Z","v":387,"vw":51.815},{"c":51.8313,"h":51.84,"l":51.81,"n":44,"o":51.822,"t":"2025-06-12T04:00:00Z","v":1617,"vw":51.829271},{"c":51.48,"h":51.68,"l":51.38,"n":71,"o":51.64,"t":"2025-06-13T04:00:00Z","v":2332,"vw":51.485373},{"c":51.84,"h":51.92,"l":51.8215,"n":49,"o":51.88,"t":"2025-06-16T04:00:00Z","v":1529,"vw":51.854082},{"c":51.55,"h":51.78,"l":51.55,"n":49,"o":51.78,"t":"2025-06-17T04:00:00Z","v":1985,"vw":51.697895},{"c":51.5157,"h":51.7185,"l":51.5157,"n":66,"o":51.675,"t":"2025-06-18T04:00:00Z","v":4566,"vw":51.65727},{"c":51.4489,"h":51.5868,"l":51.34,"n":58,"o":51.5868,"t":"2025-06-20T04:00:00Z","v":1115,"vw":51.524778},{"c":51.8078,"h":51.8078,"l":51.35,"n":41,"o":51.35,"t":"2025-06-23T04:00:00Z","v":3456,"vw":51.617172},{"c":52.2101,"h":52.2101,"l":52.1,"n":31,"o":52.1,"t":"2025-06-24T04:00:00Z","v":412,"vw":52.11},{"c":51.8751,"h":52.08,"l":51.86,"n":43,"o":52.08,"t":"2025-06-25T04:00:00Z","v":3808,"vw":51.929855},{"c":52.1306,"h":52.17,"l":52.09,"n":42,"o":52.1,"t":"2025-06-26T04:00:00Z","v":1689,"vw":52.119588},{"c":52.33,"h":52.37,"l":52.11,"n":64,"o":52.37,"t":"2025-06-27T04:00:00Z","v":1796,"vw":52.318626},{"c":52.4665,"h":52.63,"l":52.3,"n":64,"o":52.63,"t":"2025-06-30T04:00:00Z","v":5293,"vw":52.386341},{"c":52.4401,"h":52.4628,"l":52.2901,"n":43,"o":52.36,"t":"2025-07-01T04:00:00Z","v":2827,"vw":52.402259},{"c":52.5623,"h":52.5623,"l":52.39,"n":48,"o":52.51,"t":"2025-07-02T04:00:00Z","v":1756,"vw":52.477107},{"c":52.8027,"h":52.96,"l":52.775,"n":57,"o":52.96,"t":"2025-07-03T04:00:00Z","v":6636,"vw":52.87321},{"c":52.5661,"h":52.84,"l":52.5206,"n":95,"o":52.84,"t":"2025-07-07T04:00:00Z","v":1845,"vw":52.64454},{"c":52.5898,"h":52.73,"l":52.54,"n":64,"o":52.73,"t":"2025-07-08T04:00:00Z","v":3328,"vw":52.629777},{"c":52.87,"h":52.87,"l":52.688,"n":96,"o":52.81,"t":"2025-07-09T04:00:00Z","v":4707,"vw":52.775905},{"c":52.903,"h":52.955,"l":52.815,"n":75,"o":52.84,"t":"2025-07-10T04:00:00Z","v":5129,"vw":52.896232},{"c":52.8312,"h":52.96,"l":52.6895,"n":51,"o":52.96,"t":"2025-07-11T04:00:00Z","v":1693,"vw":52.788228},{"c":52.8652,"h":52.9,"l":52.69,"n":54,"o":52.74,"t":"2025-07-14T04:00:00Z","v":4906,"vw":52.775562},{"c":52.7775,"h":53.05,"l":52.7775,"n":79,"o":53.05,"t":"2025-07-15T04:00:00Z","v":5195,"vw":52.917533},{"c":52.8651,"h":52.95,"l":52.74,"n":49,"o":52.94,"t":"2025-07-16T04:00:00Z","v":1929,"vw":52.834966},{"c":53.0844,"h":53.14,"l":53.015,"n":38,"o":53.015,"t":"2025-07-17T04:00:00Z","v":3549,"vw":53.04856},{"c":53.0549,"h":53.42,"l":53.0549,"n":72,"o":53.37,"t":"2025-07-18T04:00:00Z","v":3906,"vw":53.181291},{"c":53.16,"h":53.34,"l":53.16,"n":146,"o":53.219,"t":"2025-07-21T04:00:00Z","v":8449,"vw":53.262807},{"c":53.24,"h":53.25,"l":53.09,"n":62,"o":53.16,"t":"2025-07-22T04:00:00Z","v":7383,"vw":53.150243},{"c":53.0803,"h":53.0803,"l":52.95,"n":45,"o":52.9555,"t":"2025-07-23T04:00:00Z","v":3785,"vw":52.968221},{"c":53.1841,"h":53.25,"l":53.16,"n":52,"o":53.21,"t":"2025-07-24T04:00:00Z","v":4577,"vw":53.184156},{"c":53.2801,"h":53.34,"l":53.161,"n":58,"o":53.161,"t":"2025-07-25T04:00:00Z","v":3227,"vw":53.240104},{"c":53.2905,"h":53.48,"l":53.2905,"n":64,"o":53.48,"t":"2025-07-28T04:00:00Z","v":1686,"vw":53.404103},{"c":53.2402,"h":53.48,"l":53.2402,"n":60,"o":53.48,"t":"2025-07-29T04:00:00Z","v":3443,"vw":53.340308},{"c":53.1793,"h":53.59,"l":53.1793,"n":117,"o":53.43,"t":"2025-07-30T04:00:00Z","v":5439,"vw":53.374932},{"c":53.0666,"h":53.71,"l":53.0666,"n":81,"o":53.71,"t":"2025-07-31T04:00:00Z","v":3898,"vw":53.401661},{"c":52.5144,"h":52.88,"l":52.5144,"n":113,"o":52.88,"t":"2025-08-01T04:00:00Z","v":3527,"vw":52.712509},{"c":53.0577,"h":53.0577,"l":52.77,"n":78,"o":52.77,"t":"2025-08-04T04:00:00Z","v":4282,"vw":52.968013},{"c":52.922,"h":53.21,"l":52.86,"n":83,"o":53.0824,"t":"2025-08-05T04:00:00Z","v":10259,"vw":53.082429},{"c":53.1599,"h":53.1599,"l":52.91,"n":50,"o":52.91,"t":"2025-08-06T04:00:00Z","v":2023,"vw":53.043604},{"c":53.13,"h":53.3,"l":52.98,"n":105,"o":53.3,"t":"2025-08-07T04:00:00Z","v":3784,"vw":53.197527},{"c":53.446,"h":53.5,"l":53.37,"n":50,"o":53.37,"t":"2025-08-08T04:00:00Z","v":1765,"vw":53.48239},{"c":53.3499,"h":53.47,"l":53.34,"n":112,"o":53.39,"t":"2025-08-11T04:00:00Z","v":16944,"vw":53.418171},{"c":53.785,"h":53.785,"l":53.57,"n":50,"o":53.62,"t":"2025-08-12T04:00:00Z","v":2509,"vw":53.640052},{"c":53.915,"h":53.915,"l":53.73,"n":50,"o":53.73,"t":"2025-08-13T04:00:00Z","v":4215,"vw":53.777568},{"c":53.9098,"h":53.9098,"l":53.79,"n":59,"o":53.83,"t":"2025-08-14T04:00:00Z","v":3014,"vw":53.822604},{"c":53.8247,"h":53.92,"l":53.8247,"n":69,"o":53.8616,"t":"2025-08-15T04:00:00Z","v":4557,"vw":53.876249},{"c":53.8494,"h":53.89,"l":53.8,"n":94,"o":53.87,"t":"2025-08-18T04:00:00Z","v":6734,"vw":53.857952},{"c":53.6462,"h":53.97,"l":53.6201,"n":85,"o":53.97,"t":"2025-08-19T04:00:00Z","v":4397,"vw":53.789887},{"c":53.2507,"h":53.41,"l":53,"n":124,"o":53.41,"t":"2025-08-20T04:00:00Z","v":10519,"vw":53.147732},{"c":53.0716,"h":53.18,"l":53.04,"n":90,"o":53.13,"t":"2025-08-21T04:00:00Z","v":6132,"vw":53.106725},{"c":53.6517,"h":53.74,"l":53.27,"n":125,"o":53.27,"t":"2025-08-22T04:00:00Z","v":8436,"vw":53.593831},{"c":53.578,"h":53.6707,"l":53.57,"n":107,"o":53.57,"t":"2025-08-25T04:00:00Z","v":2247,"vw":53.638606},{"c":53.6736,"h":53.6736,"l":53.4652,"n":117,"o":53.64,"t":"2025-08-26T04:00:00Z","v":12515,"vw":53.591289},{"c":53.7835,"h":53.79,"l":53.7,"n":113,"o":53.77,"t":"2025-08-27T04:00:00Z","v":4447,"vw":53.760022},{"c":53.9,"h":53.939,"l":53.8045,"n":69,"o":53.8045,"t":"2025-08-28T04:00:00Z","v":1244,"vw":53.869999},{"c":53.705,"h":53.75,"l":53.61,"n":81,"o":53.72,"t":"2025-08-29T04:00:00Z","v":2244,"vw":53.683768},{"c":53.4734,"h":53.4734,"l":53.2364,"n":92,"o":53.395,"t":"2025-09-02T04:00:00Z","v":2788,"vw":53.351204},{"c":53.6488,"h":53.65,"l":53.55,"n":93,"o":53.6002,"t":"2025-09-03T04:00:00Z","v":5448,"vw":53.61111},{"c":53.9585,"h":53.9585,"l":53.73,"n":67,"o":53.79,"t":"2025-09-04T04:00:00Z","v":2727,"vw":53.818234},{"c":53.8765,"h":54.07,"l":53.71,"n":85,"o":54.07,"t":"2025-09-05T04:00:00Z","v":4677,"vw":53.825297},{"c":54.03,"h":54.04,"l":53.87,"n":81,"o":53.87,"t":"2025-09-08T04:00:00Z","v":8091,"vw":53.974627},{"c":54.0649,"h":54.0727,"l":53.9586,"n":74,"o":53.98,"t":"2025-09-09T04:00:00Z","v":3234,"vw":54.010231},{"c":54.16,"h":54.2552,"l":54.16,"n":71,"o":54.2185,"t":"2025-09-10T04:00:00Z","v":2923,"vw":54.214578},{"c":54.4531,"h":54.4588,"l":54.31,"n":69,"o":54.31,"t":"2025-09-11T04:00:00Z","v":4030,"vw":54.405888},{"c":54.467,"h":54.57,"l":54.4,"n":87,"o":54.57,"t":"2025-09-12T04:00:00Z","v":3980,"vw":54.472305},{"c":54.5644,"h":54.68,"l":54.5644,"n":117,"o":54.68,"t":"2025-09-15T04:00:00Z","v":13086,"vw":54.619202},{"c":54.56,"h":54.64,"l":54.5101,"n":90,"o":54.64,"t":"2025-09-16T04:00:00Z","v":8646,"vw":54.599117},{"c":54.57,"h":54.61,"l":54.4815,"n":91,"o":54.61,"t":"2025-09-17T04:00:00Z","v":7469,"vw":54.531814},{"c":54.7154,"h":54.81,"l":54.64,"n":98,"o":54.81,"t":"2025-09-18T04:00:00Z","v":5630,"vw":54.742536},{"c":54.8257,"h":54.8257,"l":54.71,"n":85,"o":54.78,"t":"2025-09-19T04:00:00Z","v":5011,"vw":54.747877},{"c":54.955,"h":54.99,"l":54.81,"n":100,"o":54.81,"t":"2025-09-22T04:00:00Z","v":5442,"vw":54.941548},{"c":54.7949,"h":54.9991,"l":54.7362,"n":95,"o":54.9991,"t":"2025-09-23T04:00:00Z","v":4690,"vw":54.910675},{"c":54.3902,"h":54.51,"l":54.3399,"n":86,"o":54.4301,"t":"2025-09-24T04:00:00Z","v":3421,"vw":54.423059},{"c":54.2343,"h":54.34,"l":54.1,"n":89,"o":54.34,"t":"2025-09-25T04:00:00Z","v":3648,"vw":54.273473},{"c":54.4502,"h":54.4744,"l":54.31,"n":90,"o":54.37,"t":"2025-09-26T04:00:00Z","v":6934,"vw":54.386707},{"c":54.5451,"h":54.69,"l":54.49,"n":115,"o":54.69,"t":"2025-09-29T04:00:00Z","v":6696,"vw":54.543093},{"c":54.6712,"h":54.6712,"l":54.5,"n":95,"o":54.64,"t":"2025-09-30T04:00:00Z","v":9606,"vw":54.544618},{"c":54.7906,"h":54.82,"l":54.6,"n":67,"o":54.63,"t":"2025-10-01T04:00:00Z","v":2446,"vw":54.710467},{"c":54.8,"h":54.92,"l":54.7001,"n":87,"o":54.92,"t":"2025-10-02T04:00:00Z","v":10228,"vw":54.783137},{"c":54.84,"h":54.9299,"l":54.7845,"n":235,"o":54.8685,"t":"2025-10-03T04:00:00Z","v":37474,"vw":54.832374},{"c":54.943,"h":55.01,"l":54.81,"n":95,"o":54.81,"t":"2025-10-06T04:00:00Z","v":5541,"vw":54.960064},{"c":54.8157,"h":54.98,"l":54.75,"n":97,"o":54.9515,"t":"2025-10-07T04:00:00Z","v":1926,"vw":54.900301},{"c":55.0203,"h":55.0203,"l":54.942,"n":57,"o":54.9568,"t":"2025-10-08T04:00:00Z","v":1939,"vw":54.992779},{"c":54.9135,"h":55.28,"l":54.87,"n":113,"o":55.01,"t":"2025-10-09T04:00:00Z","v":43257,"vw":54.930484},{"c":53.9461,"h":55.0599,"l":53.9461,"n":147,"o":55.04,"t":"2025-10-10T04:00:00Z","v":7302,"vw":54.414045},{"c":54.5475,"h":54.59,"l":54.3706,"n":128,"o":54.46,"t":"2025-10-13T04:00:00Z","v":7438,"vw":54.492657},{"c":54.4604,"h":54.65,"l":54,"n":78,"o":54.0261,"t":"2025-10-14T04:00:00Z","v":2598,"vw":54.333866},{"c":54.6072,"h":54.87,"l":54.4115,"n":66,"o":54.75,"t":"2025-10-15T04:00:00Z","v":3054,"vw":54.678898},{"c":54.375,"h":54.735,"l":54.3445,"n":104,"o":54.702,"t":"2025-10-16T04:00:00Z","v":5233,"vw":54.54449},{"c":54.6351,"h":54.68,"l":54.24,"n":95,"o":54.37,"t":"2025-10-17T04:00:00Z","v":3362,"vw":54.478839},{"c":55.0477,"h":55.07,"l":54.76,"n":101,"o":54.76,"t":"2025-10-20T04:00:00Z","v":3494,"vw":54.953666},{"c":55.06,"h":55.13,"l":55.01,"n":71,"o":55.07,"t":"2025-10-21T04:00:00Z","v":2731,"vw":55.062166},{"c":54.5071,"h":54.6985,"l":54.34,"n":101,"o":54.66,"t":"2025-10-22T04:00:00Z","v":15041,"vw":54.497419},{"c":54.7352,"h":54.8,"l":54.512,"n":68,"o":54.62,"t":"2025-10-23T04:00:00Z","v":1680,"vw":54.66767},{"c":55.0217,"h":55.08,"l":54.93,"n":81,"o":54.93,"t":"2025-10-24T04:00:00Z","v":4699,"vw":55.02573},{"c":55.385,"h":55.385,"l":55.28,"n":87,"o":55.35,"t":"2025-10-27T04:00:00Z","v":3839,"vw":55.315399},{"c":55.48,"h":55.51,"l":55.35,"n":89,"o":55.485,"t":"2025-10-28T04:00:00Z","v":4108,"vw":55.44182},{"c":55.415,"h":55.65,"l":55.39,"n":99,"o":55.65,"t":"2025-10-29T04:00:00Z","v":3329,"vw":55.476863},{"c":55.1556,"h":55.37,"l":55.1556,"n":83,"o":55.32,"t":"2025-10-30T04:00:00Z","v":2364,"vw":55.330391},{"c":55.2761,"h":55.55,"l":55.165,"n":71,"o":55.55,"t":"2025-10-31T04:00:00Z","v":2314,"vw":55.297307},{"c":55.2903,"h":55.3988,"l":55.1456,"n":129,"o":55.298,"t":"2025-11-03T05:00:00Z","v":6270,"vw":55.274398},{"c":54.8787,"h":55.15,"l":54.8787,"n":124,"o":54.98,"t":"2025-11-04T05:00:00Z","v":12112,"vw":55.033131},{"c":55.12,"h":55.23,"l":54.82,"n":99,"o":54.82,"t":"2025-11-05T05:00:00Z","v":3380,"vw":55.019327},{"c":54.6234,"h":54.9195,"l":54.6,"n":110,"o":54.77,"t":"2025-11-06T05:00:00Z","v":4395,"vw":54.720766},{"c":54.6416,"h":54.6416,"l":54.18,"n":113,"o":54.44,"t":"2025-11-07T05:00:00Z","v":4683,"vw":54.34146},{"c":55.2911,"h":55.305,"l":55.004,"n":99,"o":55.13,"t":"2025-11-10T05:00:00Z","v":3759,"vw":55.14652},{"c":55.3717,"h":55.4,"l":55.1864,"n":72,"o":55.1864,"t":"2025-11-11T05:00:00Z","v":2316,"vw":55.292554},{"c":55.4,"h":55.4406,"l":55.3,"n":75,"o":55.44,"t":"2025-11-12T05:00:00Z","v":2883,"vw":55.416658},{"c":54.7343,"h":55.28,"l":54.7,"n":120,"o":55.28,"t":"2025-11-13T05:00:00Z","v":3908,"vw":54.92065},{"c":54.745,"h":54.95,"l":54.192,"n":112,"o":54.192,"t":"2025-11-14T05:00:00Z","v":9435,"vw":54.777375},{"c":54.3896,"h":54.89,"l":54.28,"n":160,"o":54.84,"t":"2025-11-17T05:00:00Z","v":4601,"vw":54.667818},{"c":54.1273,"h":54.36,"l":53.8101,"n":186,"o":54.11,"t":"2025-11-18T05:00:00Z","v":6536,"vw":54.097553},{"c":54.257,"h":54.48,"l":54.03,"n":180,"o":54.19,"t":"2025-11-19T05:00:00Z","v":28429,"vw":54.193},{"c":53.66,"h":55,"l":53.66,"n":278,"o":54.94,"t":"2025-11-20T05:00:00Z","v":22762,"vw":54.848313},{"c":53.99,"h":54.26,"l":53.59,"n":140,"o":53.75,"t":"2025-11-21T05:00:00Z","v":13816,"vw":53.74494},{"c":54.59,"h":54.65,"l":54.16,"n":247,"o":54.16,"t":"2025-11-24T05:00:00Z","v":18139,"vw":54.572808},{"c":55.035,"h":55.035,"l":54.4,"n":141,"o":54.4,"t":"2025-11-25T05:00:00Z","v":5052,"vw":54.773527},{"c":55,"h":55.08,"l":54.77,"n":110,"o":54.869,"t":"2025-11-26T05:00:00Z","v":4935,"vw":54.9439},{"c":55.1709,"h":55.1709,"l":55.06,"n":91,"o":55.06,"t":"2025-11-28T05:00:00Z","v":5009,"vw":55.13844},{"c":55.01,"h":55.14,"l":54.85,"n":176,"o":54.85,"t":"2025-12-01T05:00:00Z","v":12926,"vw":54.946364},{"c":55.1337,"h":55.22,"l":55.04,"n":123,"o":55.135,"t":"2025-12-02T05:00:00Z","v":7616,"vw":55.119157},{"c":55.24,"h":55.2641,"l":55.04,"n":154,"o":55.07,"t":"2025-12-03T05:00:00Z","v":5485,"vw":55.196963},{"c":55.2374,"h":55.2799,"l":55.16,"n":147,"o":55.2382,"t":"2025-12-04T05:00:00Z","v":7157,"vw":55.254085},{"c":55.3356,"h":55.46,"l":55.3,"n":122,"o":55.398,"t":"2025-12-05T05:00:00Z","v":2630,"vw":55.38197},{"c":55.26,"h":55.36,"l":55.175,"n":252,"o":55.36,"t":"2025-12-08T05:00:00Z","v":19952,"vw":55.296511},{"c":55.245,"h":55.3687,"l":55.2,"n":151,"o":55.2,"t":"2025-12-09T05:00:00Z","v":10027,"vw":55.289431},{"c":55.488,"h":55.51,"l":55.18,"n":161,"o":55.23,"t":"2025-12-10T05:00:00Z","v":11871,"vw":55.272415},{"c":55.5756,"h":55.6,"l":55.29,"n":280,"o":55.39,"t":"2025-12-11T05:00:00Z","v":35335,"vw":55.414514},{"c":55.22,"h":55.61,"l":55.0891,"n":150,"o":55.5,"t":"2025-12-12T05:00:00Z","v":6951,"vw":55.341606},{"c":55.17,"h":56.04,"l":55.0987,"n":207,"o":56.04,"t":"2025-12-15T05:00:00Z","v":16559,"vw":55.206178},{"c":55.1,"h":55.14,"l":54.77,"n":155,"o":55,"t":"2025-12-16T05:00:00Z","v":6439,"vw":54.968237},{"c":54.58,"h":55.15,"l":54.58,"n":157,"o":55.1256,"t":"2025-12-17T05:00:00Z","v":5734,"vw":54.889787},{"c":54.86,"h":55.1211,"l":54.78,"n":115,"o":54.89,"t":"2025-12-18T05:00:00Z","v":10097,"vw":54.982375},{"c":55.25,"h":55.32,"l":55.07,"n":142,"o":55.07,"t":"2025-12-19T05:00:00Z","v":9954,"vw":55.264508},{"c":55.5802,"h":55.6,"l":55.45,"n":119,"o":55.57,"t":"2025-12-22T05:00:00Z","v":4002,"vw":55.531165},{"c":55.82,"h":55.82,"l":55.57,"n":149,"o":55.57,"t":"2025-12-23T05:00:00Z","v":14291,"vw":55.75072},{"c":55.5852,"h":55.6,"l":55.35,"n":82,"o":55.35,"t":"2025-12-24T05:00:00Z","v":3271,"vw":55.486307},{"c":55.6199,"h":55.665,"l":55.55,"n":174,"o":55.63,"t":"2025-12-26T05:00:00Z","v":12609,"vw":55.583169},{"c":55.49,"h":55.57,"l":55.39,"n":167,"o":55.45,"t":"2025-12-29T05:00:00Z","v":7722,"vw":55.449573},{"c":55.42,"h":55.5357,"l":55.38,"n":147,"o":55.49,"t":"2025-12-30T05:00:00Z","v":7175,"vw":55.452888},{"c":55.1,"h":55.45,"l":55.1,"n":279,"o":55.45,"t":"2025-12-31T05:00:00Z","v":22033,"vw":55.258942},{"c":55.21,"h":55.38,"l":55.05,"n":221,"o":55.25,"t":"2026-01-02T05:00:00Z","v":12770,"vw":55.179723},{"c":55.3739,"h":55.47,"l":55.3,"n":292,"o":55.3,"t":"2026-01-05T05:00:00Z","v":15855,"vw":55.423844},{"c":55.64,"h":55.6598,"l":55.48,"n":204,"o":55.48,"t":"2026-01-06T05:00:00Z","v":11030,"vw":55.559243},{"c":55.5104,"h":55.72,"l":55.5104,"n":289,"o":55.66,"t":"2026-01-07T05:00:00Z","v":16952,"vw":55.623856},{"c":55.54,"h":55.54,"l":55.43,"n":176,"o":55.5,"t":"2026-01-08T05:00:00Z","v":13190,"vw":55.514453},{"c":55.7766,"h":55.7832,"l":55.53,"n":171,"o":55.59,"t":"2026-01-09T05:00:00Z","v":5975,"vw":55.646594},{"c":55.82,"h":55.82,"l":55.62,"n":208,"o":55.62,"t":"2026-01-12T05:00:00Z","v":8685,"vw":55.780431},{"c":55.76,"h":55.84,"l":55.65,"n":188,"o":55.84,"t":"2026-01-13T05:00:00Z","v":22240,"vw":55.771452},{"c":55.53,"h":55.68,"l":55.35,"n":255,"o":55.68,"t":"2026-01-14T05:00:00Z","v":17727,"vw":55.454125},{"c":55.63,"h":55.84,"l":55.63,"n":120,"o":55.75,"t":"2026-01-15T05:00:00Z","v":7459,"vw":55.756521},{"c":55.692,"h":55.79,"l":55.61,"n":138,"o":55.78,"t":"2026-01-16T05:00:00Z","v":6598,"vw":55.688135},{"c":54.8634,"h":55.29,"l":54.8538,"n":307,"o":55.18,"t":"2026-01-20T05:00:00Z","v":13318,"vw":55.081303},{"c":55.348,"h":55.5484,"l":54.94,"n":252,"o":55.03,"t":"2026-01-21T05:00:00Z","v":32470,"vw":55.051082},{"c":55.6,"h":55.69,"l":55.48,"n":165,"o":55.61,"t":"2026-01-22T05:00:00Z","v":7793,"vw":55.598969},{"c":55.64,"h":55.68,"l":55.41,"n":164,"o":55.54,"t":"2026-01-23T05:00:00Z","v":12868,"vw":55.618106},{"c":55.8,"h":55.9,"l":55.7,"n":238,"o":55.7,"t":"2026-01-26T05:00:00Z","v":26981,"vw":55.821221},{"c":55.99,"h":56.0368,"l":55.92,"n":154,"o":55.92,"t":"2026-01-27T05:00:00Z","v":9181,"vw":55.984771},{"c":55.57,"h":55.73,"l":55.56,"n":165,"o":55.73,"t":"2026-01-28T05:00:00Z","v":8249,"vw":55.611804},{"c":55.61,"h":55.68,"l":55.001,"n":200,"o":55.68,"t":"2026-01-29T05:00:00Z","v":11232,"vw":55.362106},{"c":55.41,"h":55.57,"l":55.26,"n":230,"o":55.47,"t":"2026-01-30T05:00:00Z","v":13049,"vw":55.460809},{"c":55.69,"h":55.7491,"l":55.36,"n":197,"o":55.36,"t":"2026-02-02T05:00:00Z","v":11872,"vw":55.649316},{"c":55.383,"h":55.695,"l":55.11,"n":234,"o":55.69,"t":"2026-02-03T05:00:00Z","v":27066,"vw":55.270185},{"c":55.222,"h":55.43,"l":55.0601,"n":189,"o":55.36,"t":"2026-02-04T05:00:00Z","v":8409,"vw":55.288097},{"c":54.82,"h":54.9886,"l":54.69,"n":247,"o":54.915,"t":"2026-02-05T05:00:00Z","v":6480,"vw":54.856331},{"c":55.5357,"h":55.5357,"l":55.15,"n":155,"o":55.15,"t":"2026-02-06T05:00:00Z","v":4223,"vw":55.280198},{"c":55.7052,"h":55.81,"l":55.43,"n":158,"o":55.47,"t":"2026-02-09T05:00:00Z","v":7947,"vw":55.693326},{"c":55.61,"h":55.8,"l":55.58,"n":219,"o":55.66,"t":"2026-02-10T05:00:00Z","v":6846,"vw":55.703572},{"c":55.67,"h":55.83,"l":55.525,"n":238,"o":55.83,"t":"2026-02-11T05:00:00Z","v":10123,"vw":55.691051},{"c":55.05,"h":55.76,"l":55.02,"n":276,"o":55.76,"t":"2026-02-12T05:00:00Z","v":8317,"vw":55.352901},{"c":55.08,"h":55.28,"l":54.9,"n":282,"o":55.08,"t":"2026-02-13T05:00:00Z","v":11531,"vw":55.062063},{"c":55.11,"h":55.235,"l":54.7186,"n":263,"o":55.01,"t":"2026-02-17T05:00:00Z","v":9326,"vw":54.998339},{"c":55.4,"h":55.48,"l":55.14,"n":196,"o":55.14,"t":"2026-02-18T05:00:00Z","v":9374,"vw":55.330233},{"c":55.26,"h":55.31,"l":55.08,"n":200,"o":55.08,"t":"2026-02-19T05:00:00Z","v":5669,"vw":55.197471},{"c":55.45,"h":55.5,"l":55.01,"n":215,"o":55.01,"t":"2026-02-20T05:00:00Z","v":7725,"vw":55.375566},{"c":55.12,"h":55.46,"l":55.02,"n":350,"o":55.46,"t":"2026-02-23T05:00:00Z","v":16281,"vw":55.108591},{"c":55.43,"h":55.44,"l":54.9415,"n":225,"o":54.9415,"t":"2026-02-24T05:00:00Z","v":15670,"vw":55.367526},{"c":55.3744,"h":55.39,"l":55.2,"n":164,"o":55.23,"t":"2026-02-25T05:00:00Z","v":12967,"vw":55.276445},{"c":55.1,"h":55.43,"l":54.85,"n":270,"o":55.43,"t":"2026-02-26T05:00:00Z","v":15518,"vw":55.203985},{"c":54.9463,"h":54.95,"l":54.67,"n":244,"o":54.78,"t":"2026-02-27T05:00:00Z","v":13572,"vw":54.800796},{"c":54.982,"h":55.03,"l":54.53,"n":269,"o":54.53,"t":"2026-03-02T05:00:00Z","v":12259,"vw":54.873001},{"c":54.67,"h":54.79,"l":54.08,"n":265,"o":54.33,"t":"2026-03-03T05:00:00Z","v":8655,"vw":54.43538},{"c":54.99,"h":55.05,"l":54.6999,"n":369,"o":54.84,"t":"2026-03-04T05:00:00Z","v":38119,"vw":54.951599},{"c":54.76,"h":54.95,"l":54.46,"n":288,"o":54.8,"t":"2026-03-05T05:00:00Z","v":39391,"vw":54.786329},{"c":54.24,"h":54.46,"l":54.175,"n":222,"o":54.35,"t":"2026-03-06T05:00:00Z","v":8958,"vw":54.36328},{"c":54.59,"h":54.59,"l":53.7407,"n":241,"o":53.82,"t":"2026-03-09T04:00:00Z","v":16216,"vw":53.939378},{"c":54.55,"h":54.82,"l":54.4561,"n":173,"o":54.545,"t":"2026-03-10T04:00:00Z","v":5755,"vw":54.69579},{"c":54.4999,"h":54.76,"l":54.35,"n":178,"o":54.76,"t":"2026-03-11T04:00:00Z","v":14272,"vw":54.423087},{"c":53.91,"h":54.17,"l":53.91,"n":230,"o":54.17,"t":"2026-03-12T04:00:00Z","v":17006,"vw":54.044549},{"c":53.72,"h":54.21,"l":53.7,"n":189,"o":54.07,"t":"2026-03-13T04:00:00Z","v":6055,"vw":53.93533},{"c":54.07,"h":54.1924,"l":54.0301,"n":207,"o":54.07,"t":"2026-03-16T04:00:00Z","v":6023,"vw":54.098122},{"c":54.19,"h":54.36,"l":54.14,"n":171,"o":54.36,"t":"2026-03-17T04:00:00Z","v":5870,"vw":54.217858},{"c":53.667,"h":54.29,"l":53.667,"n":226,"o":54.12,"t":"2026-03-18T04:00:00Z","v":9411,"vw":54.029256},{"c":53.56,"h":53.58,"l":53.34,"n":208,"o":53.42,"t":"2026-03-19T04:00:00Z","v":9629,"vw":53.443967},{"c":53,"h":53.5,"l":52.83,"n":263,"o":53.5,"t":"2026-03-20T04:00:00Z","v":5858,"vw":53.115194},{"c":53.35,"h":53.715,"l":53.35,"n":217,"o":53.43,"t":"2026-03-23T04:00:00Z","v":18768,"vw":53.54266},{"c":53.24,"h":53.43,"l":53.1,"n":216,"o":53.16,"t":"2026-03-24T04:00:00Z","v":16936,"vw":53.304106},{"c":53.0912,"h":53.245,"l":53.0912,"n":161,"o":53.24,"t":"2026-03-25T04:00:00Z","v":13865,"vw":53.177749},{"c":52.45,"h":52.97,"l":52.45,"n":286,"o":52.88,"t":"2026-03-26T04:00:00Z","v":18069,"vw":52.842117},{"c":51.86,"h":52.3,"l":51.86,"n":293,"o":52.3,"t":"2026-03-27T04:00:00Z","v":15597,"vw":52.113744},{"c":51.7003,"h":52.03,"l":51.56,"n":239,"o":52.03,"t":"2026-03-30T04:00:00Z","v":14233,"vw":51.796618},{"c":52.6069,"h":52.63,"l":52,"n":195,"o":52,"t":"2026-03-31T04:00:00Z","v":7544,"vw":52.224585},{"c":52.9,"h":52.995,"l":52.71,"n":168,"o":52.88,"t":"2026-04-01T04:00:00Z","v":5753,"vw":52.894734},{"c":52.905,"h":52.91,"l":52.41,"n":169,"o":52.5,"t":"2026-04-02T04:00:00Z","v":5044,"vw":52.820802},{"c":53.035,"h":53.06,"l":52.88,"n":184,"o":52.93,"t":"2026-04-06T04:00:00Z","v":9616,"vw":53.001772},{"c":53.06,"h":53.06,"l":52.7,"n":229,"o":53.01,"t":"2026-04-07T04:00:00Z","v":21660,"vw":52.868078},{"c":53.79,"h":53.885,"l":53.68,"n":268,"o":53.83,"t":"2026-04-08T04:00:00Z","v":18060,"vw":53.77182},{"c":54.05,"h":54.06,"l":53.7601,"n":178,"o":53.87,"t":"2026-04-09T04:00:00Z","v":7928,"vw":53.979232},{"c":53.97,"h":54.115,"l":53.965,"n":179,"o":54.075,"t":"2026-04-10T04:00:00Z","v":7503,"vw":54.012269},{"c":54.2612,"h":54.2612,"l":53.95,"n":190,"o":54,"t":"2026-04-13T04:00:00Z","v":12390,"vw":54.019307},{"c":54.5375,"h":54.58,"l":54.32,"n":192,"o":54.32,"t":"2026-04-14T04:00:00Z","v":15912,"vw":54.417462},{"c":54.7302,"h":54.735,"l":54.59,"n":137,"o":54.71,"t":"2026-04-15T04:00:00Z","v":5167,"vw":54.66086},{"c":54.785,"h":54.8099,"l":54.69,"n":186,"o":54.75,"t":"2026-04-16T04:00:00Z","v":7695,"vw":54.738331},{"c":55.0305,"h":55.11,"l":54.95,"n":191,"o":54.95,"t":"2026-04-17T04:00:00Z","v":10672,"vw":55.062077},{"c":54.95,"h":55.035,"l":54.91,"n":166,"o":54.98,"t":"2026-04-20T04:00:00Z","v":6651,"vw":54.974931},{"c":54.8395,"h":55.0884,"l":54.8395,"n":204,"o":55.08,"t":"2026-04-21T04:00:00Z","v":8615,"vw":54.97583},{"c":55.1158,"h":55.1158,"l":54.99,"n":127,"o":54.99,"t":"2026-04-22T04:00:00Z","v":4272,"vw":55.053371},{"c":55.025,"h":55.16,"l":54.85,"n":168,"o":55.13,"t":"2026-04-23T04:00:00Z","v":7265,"vw":55.064966},{"c":55.2399,"h":55.2399,"l":55.1,"n":162,"o":55.1,"t":"2026-04-24T04:00:00Z","v":5771,"vw":55.191613},{"c":55.2475,"h":55.269,"l":55.18,"n":181,"o":55.18,"t":"2026-04-27T04:00:00Z","v":6698,"vw":55.231483},{"c":55.1749,"h":55.21,"l":55.115,"n":234,"o":55.15,"t":"2026-04-28T04:00:00Z","v":8795,"vw":55.173626},{"c":54.7962,"h":54.87,"l":54.7201,"n":197,"o":54.86,"t":"2026-04-29T04:00:00Z","v":5383,"vw":54.792174},{"c":55.03,"h":55.0699,"l":54.872,"n":257,"o":54.88,"t":"2026-04-30T04:00:00Z","v":13822,"vw":54.973259},{"c":55.16,"h":55.3399,"l":55.16,"n":232,"o":55.19,"t":"2026-05-01T04:00:00Z","v":7920,"vw":55.223067},{"c":54.9393,"h":55.15,"l":54.83,"n":288,"o":55.02,"t":"2026-05-04T04:00:00Z","v":17269,"vw":55.046834},{"c":55.25,"h":55.33,"l":55.11,"n":164,"o":55.11,"t":"2026-05-05T04:00:00Z","v":8311,"vw":55.236337},{"c":55.6819,"h":55.6819,"l":55.4601,"n":200,"o":55.47,"t":"2026-05-06T04:00:00Z","v":11727,"vw":55.549061},{"c":55.5866,"h":55.78,"l":55.55,"n":154,"o":55.78,"t":"2026-05-07T04:00:00Z","v":6227,"vw":55.628779},{"c":55.8456,"h":55.86,"l":55.77,"n":172,"o":55.789,"t":"2026-05-08T04:00:00Z","v":3752,"vw":55.815493},{"c":55.8975,"h":55.99,"l":55.8101,"n":209,"o":55.85,"t":"2026-05-11T04:00:00Z","v":13981,"vw":55.952463},{"c":55.9084,"h":55.9084,"l":55.67,"n":188,"o":55.8,"t":"2026-05-12T04:00:00Z","v":5084,"vw":55.761055},{"c":56.0739,"h":56.095,"l":55.865,"n":146,"o":55.865,"t":"2026-05-13T04:00:00Z","v":13775,"vw":55.967672},{"c":56.3252,"h":56.36,"l":56.22,"n":140,"o":56.25,"t":"2026-05-14T04:00:00Z","v":12872,"vw":56.272566},{"c":56.01,"h":56.1899,"l":55.99,"n":189,"o":56.14,"t":"2026-05-15T04:00:00Z","v":5378,"vw":56.076476},{"c":55.9952,"h":56.17,"l":55.8371,"n":250,"o":55.9491,"t":"2026-05-18T04:00:00Z","v":7699,"vw":55.970856},{"c":55.8182,"h":55.955,"l":55.755,"n":147,"o":55.88,"t":"2026-05-19T04:00:00Z","v":5233,"vw":55.834533},{"c":56.1417,"h":56.1417,"l":55.93,"n":146,"o":56.03,"t":"2026-05-20T04:00:00Z","v":8075,"vw":56.111933},{"c":56.2349,"h":56.29,"l":56.065,"n":157,"o":56.1,"t":"2026-05-21T04:00:00Z","v":6106,"vw":56.21988},{"c":56.364,"h":56.51,"l":56.34,"n":280,"o":56.44,"t":"2026-05-22T04:00:00Z","v":12669,"vw":56.458751},{"c":56.6,"h":56.62,"l":56.48,"n":234,"o":56.48,"t":"2026-05-26T04:00:00Z","v":14492,"vw":56.570593},{"c":56.215,"h":56.27,"l":56.1431,"n":208,"o":56.15,"t":"2026-05-27T04:00:00Z","v":8523,"vw":56.216032},{"c":56.3897,"h":56.4298,"l":56.3189,"n":176,"o":56.4,"t":"2026-05-28T04:00:00Z","v":6912,"vw":56.377822},{"c":56.4929,"h":56.5599,"l":56.45,"n":165,"o":56.5,"t":"2026-05-29T04:00:00Z","v":11849,"vw":56.480186},{"c":56.59,"h":56.635,"l":56.42,"n":170,"o":56.46,"t":"2026-06-01T04:00:00Z","v":5879,"vw":56.513571},{"c":56.615,"h":56.67,"l":56.54,"n":143,"o":56.55,"t":"2026-06-02T04:00:00Z","v":4407,"vw":56.621888},{"c":56.3961,"h":56.54,"l":56.38,"n":188,"o":56.54,"t":"2026-06-03T04:00:00Z","v":7624,"vw":56.432356},{"c":56.5557,"h":56.64,"l":56.27,"n":151,"o":56.29,"t":"2026-06-04T04:00:00Z","v":8161,"vw":56.451764},{"c":55.59,"h":56.27,"l":55.51,"n":293,"o":56.21,"t":"2026-06-05T04:00:00Z","v":4801,"vw":55.971584},{"c":55.6092,"h":55.88,"l":55.5905,"n":172,"o":55.75,"t":"2026-06-08T04:00:00Z","v":5318,"vw":55.736243},{"c":55.4416,"h":55.9099,"l":54.79,"n":268,"o":55.8381,"t":"2026-06-09T04:00:00Z","v":13754,"vw":55.559256},{"c":54.8893,"h":55.515,"l":54.88,"n":184,"o":55.41,"t":"2026-06-10T04:00:00Z","v":7627,"vw":55.175647},{"c":55.4965,"h":55.55,"l":54.845,"n":184,"o":54.93,"t":"2026-06-11T04:00:00Z","v":9533,"vw":55.057783},{"c":55.7096,"h":55.81,"l":55.365,"n":141,"o":55.41,"t":"2026-06-12T04:00:00Z","v":25665,"vw":55.74689},{"c":56.3853,"h":56.52,"l":56.2711,"n":191,"o":56.32,"t":"2026-06-15T04:00:00Z","v":16872,"vw":56.378861},{"c":56.237,"h":56.51,"l":56.237,"n":128,"o":56.41,"t":"2026-06-16T04:00:00Z","v":6330,"vw":56.352425},{"c":55.6784,"h":56.285,"l":55.63,"n":529,"o":56.245,"t":"2026-06-17T04:00:00Z","v":8603,"vw":56.171955},{"c":56.12,"h":56.17,"l":55.9318,"n":355,"o":56.1,"t":"2026-06-18T04:00:00Z","v":28372,"vw":56.110149},{"c":55.9713,"h":56.33,"l":55.925,"n":317,"o":56.19,"t":"2026-06-22T04:00:00Z","v":12820,"vw":56.084227},{"c":55.4102,"h":55.61,"l":55.4,"n":703,"o":55.4,"t":"2026-06-23T04:00:00Z","v":4536,"vw":55.519544},{"c":54.9097,"h":55.34,"l":54.835,"n":847,"o":55.2,"t":"2026-06-24T04:00:00Z","v":9391,"vw":55.127541},{"c":54.8821,"h":55.15,"l":54.88,"n":950,"o":54.95,"t":"2026-06-25T04:00:00Z","v":7021,"vw":54.951495},{"c":54.9499,"h":55.1,"l":54.88,"n":832,"o":54.88,"t":"2026-06-26T04:00:00Z","v":28250,"vw":55.028222},{"c":55.3507,"h":55.36,"l":54.94,"n":474,"o":55,"t":"2026-06-29T04:00:00Z","v":20385,"vw":55.198549},{"c":55.7876,"h":55.7876,"l":55.3,"n":323,"o":55.3,"t":"2026-06-30T04:00:00Z","v":20337,"vw":55.510545},{"c":55.7493,"h":55.9067,"l":55.7493,"n":349,"o":55.7555,"t":"2026-07-01T04:00:00Z","v":4993,"vw":55.838428},{"c":55.7643,"h":55.95,"l":55.62,"n":316,"o":55.87,"t":"2026-07-02T04:00:00Z","v":9504,"vw":55.846357},{"c":56.03,"h":56.0899,"l":55.86,"n":219,"o":55.86,"t":"2026-07-06T04:00:00Z","v":14977,"vw":56.004588},{"c":55.935,"h":56.069,"l":55.88,"n":223,"o":56.01,"t":"2026-07-07T04:00:00Z","v":4172,"vw":55.962225},{"c":55.8548,"h":55.8548,"l":55.7299,"n":229,"o":55.755,"t":"2026-07-08T04:00:00Z","v":5527,"vw":55.80255},{"c":56.07,"h":56.13,"l":55.79,"n":181,"o":55.79,"t":"2026-07-09T04:00:00Z","v":13694,"vw":56.001502},{"c":56.3175,"h":56.34,"l":56.13,"n":149,"o":56.17,"t":"2026-07-10T04:00:00Z","v":3513,"vw":56.24914},{"c":56.0535,"h":56.25,"l":56.0535,"n":232,"o":56.24,"t":"2026-07-13T04:00:00Z","v":7099,"vw":56.166601},{"c":56.212,"h":56.2599,"l":56.095,"n":206,"o":56.19,"t":"2026-07-14T04:00:00Z","v":61167,"vw":56.159083},{"c":56.355,"h":56.4,"l":56.24,"n":147,"o":56.36,"t":"2026-07-15T04:00:00Z","v":4491,"vw":56.334678},{"c":56.1809,"h":56.39,"l":56.15,"n":176,"o":56.31,"t":"2026-07-16T04:00:00Z","v":5428,"vw":56.290048},{"c":55.8824,"h":55.971,"l":55.74,"n":293,"o":55.76,"t":"2026-07-17T04:00:00Z","v":7141,"vw":55.899666},{"c":55.7716,"h":56.12,"l":55.7501,"n":250,"o":56.07,"t":"2026-07-20T04:00:00Z","v":6856,"vw":55.985541},{"c":56.0829,"h":56.1394,"l":55.89,"n":170,"o":55.94,"t":"2026-07-21T04:00:00Z","v":3951,"vw":56.031963},{"c":56.0766,"h":56.24,"l":56.07,"n":166,"o":56.09,"t":"2026-07-22T04:00:00Z","v":2834,"vw":56.151014},{"c":55.44,"h":55.66,"l":55.43,"n":279,"o":55.66,"t":"2026-07-23T04:00:00Z","v":4279,"vw":55.584733},{"c":55.5485,"h":55.83,"l":55.5485,"n":303,"o":55.62,"t":"2026-07-24T04:00:00Z","v":9311,"vw":55.680788},{"c":55.5652,"h":56.07,"l":55.47,"n":307,"o":56.07,"t":"2026-07-27T04:00:00Z","v":10563,"vw":55.703193},{"c":55.7294,"h":55.834,"l":55.48,"n":199,"o":55.5,"t":"2026-07-28T04:00:00Z","v":7279,"vw":55.646447},{"c":54.6895,"h":55.31,"l":54.6895,"n":361,"o":55.31,"t":"2026-07-29T04:00:00Z","v":11815,"vw":55.136081},{"c":55.4,"h":55.44,"l":55.05,"n":297,"o":55.06,"t":"2026-07-30T04:00:00Z","v":20425,"vw":55.330138},{"c":55.7816,"h":55.7816,"l":55.1001,"n":244,"o":55.44,"t":"2026-07-31T04:00:00Z","v":8082,"vw":55.495832},{"c":56.22,"h":56.2884,"l":55.94,"n":135,"o":55.94,"t":"2026-08-03T04:00:00Z","v":8066,"vw":56.104393},{"c":56.7287,"h":56.7996,"l":56.34,"n":141,"o":56.34,"t":"2026-08-04T04:00:00Z","v":8402,"vw":56.62213},{"c":56.7339,"h":56.872,"l":56.68,"n":186,"o":56.84,"t":"2026-08-05T04:00:00Z","v":13277,"vw":56.790996},{"c":56.653,"h":56.84,"l":56.61,"n":178,"o":56.77,"t":"2026-08-06T04:00:00Z","v":10038,"vw":56.667216},{"c":56.8507,"h":56.9,"l":56.8001,"n":129,"o":56.815,"t":"2026-08-07T04:00:00Z","v":4597,"vw":56.86326},{"c":56.95,"h":56.95,"l":56.78,"n":121,"o":56.78,"t":"2026-08-10T04:00:00Z","v":7779,"vw":56.917732},{"c":56.84,"h":56.95,"l":56.785,"n":114,"o":56.95,"t":"2026-08-11T04:00:00Z","v":4095,"vw":56.817865},{"c":56.8576,"h":56.93,"l":56.8,"n":107,"o":56.93,"t":"2026-08-12T04:00:00Z","v":5162,"vw":56.858484},{"c":57.11,"h":57.115,"l":56.9401,"n":129,"o":56.98,"t":"2026-08-13T04:00:00Z","v":56533,"vw":57.068945},{"c":57.0352,"h":57.16,"l":56.98,"n":154,"o":57.05,"t":"2026-08-14T04:00:00Z","v":7806,"vw":57.054848},{"c":56.92,"h":57.06,"l":56.92,"n":146,"o":57.01,"t":"2026-08-17T04:00:00Z","v":11330,"vw":56.977881},{"c":56.79,"h":56.82,"l":56.73,"n":141,"o":56.785,"t":"2026-08-18T04:00:00Z","v":3434,"vw":56.799877},{"c":56.8281,"h":56.945,"l":56.8281,"n":99,"o":56.87,"t":"2026-08-19T04:00:00Z","v":1371,"vw":56.893609},{"c":56.6,"h":56.81,"l":56.6,"n":155,"o":56.81,"t":"2026-08-20T04:00:00Z","v":204897,"vw":56.642453},{"c":56.7272,"h":56.79,"l":56.6501,"n":188,"o":56.69,"t":"2026-08-21T04:00:00Z","v":10168,"vw":56.728229},{"c":56.72,"h":56.7421,"l":56.6101,"n":195,"o":56.73,"t":"2026-08-24T04:00:00Z","v":16081,"vw":56.69326},{"c":56.83,"h":56.835,"l":56.7,"n":155,"o":56.82,"t":"2026-08-25T04:00:00Z","v":12455,"vw":56.756101},{"c":56.45,"h":56.5,"l":56.375,"n":170,"o":56.5,"t":"2026-08-26T04:00:00Z","v":6616,"vw":56.420362},{"c":56.6834,"h":56.6834,"l":56.51,"n":250,"o":56.51,"t":"2026-08-27T04:00:00Z","v":13496,"vw":56.643691},{"c":56.6598,"h":56.84,"l":56.64,"n":165,"o":56.68,"t":"2026-08-28T04:00:00Z","v":13648,"vw":56.72402},{"c":56.571,"h":56.63,"l":56.46,"n":207,"o":56.63,"t":"2026-08-31T04:00:00Z","v":13478,"vw":56.517625},{"c":56.33,"h":56.435,"l":56.27,"n":157,"o":56.35,"t":"2026-09-01T04:00:00Z","v":5922,"vw":56.36479},{"c":56.5198,"h":56.59,"l":56.41,"n":164,"o":56.41,"t":"2026-09-02T04:00:00Z","v":6135,"vw":56.52327},{"c":56.92,"h":57,"l":56.65,"n":146,"o":56.75,"t":"2026-09-03T04:00:00Z","v":7109,"vw":56.896668},{"c":56.81,"h":56.87,"l":56.74,"n":145,"o":56.87,"t":"2026-09-04T04:00:00Z","v":14910,"vw":56.803991},{"c":56.63,"h":56.76,"l":56.5899,"n":189,"o":56.76,"t":"2026-09-08T04:00:00Z","v":9469,"vw":56.631022},{"c":56.35,"h":56.52,"l":56.315,"n":166,"o":56.52,"t":"2026-09-09T04:00:00Z","v":7495,"vw":56.419371},{"c":56.1602,"h":56.19,"l":56.1127,"n":150,"o":56.14,"t":"2026-09-10T04:00:00Z","v":3967,"vw":56.151354},{"c":56.5,"h":56.63,"l":56.45,"n":190,"o":56.45,"t":"2026-09-11T04:00:00Z","v":16469,"vw":56.564596},{"c":56.35,"h":56.48,"l":56.22,"n":191,"o":56.28,"t":"2026-09-14T04:00:00Z","v":7488,"vw":56.369434},{"c":56.1552,"h":56.295,"l":56.1552,"n":161,"o":56.28,"t":"2026-09-15T04:00:00Z","v":7027,"vw":56.194535},{"c":56,"h":56.335,"l":55.8899,"n":181,"o":56.33,"t":"2026-09-16T04:00:00Z","v":9026,"vw":56.18439},{"c":56.4797,"h":56.51,"l":56.32,"n":133,"o":56.51,"t":"2026-09-17T04:00:00Z","v":5786,"vw":56.396737},{"c":56.489,"h":56.489,"l":56.3232,"n":175,"o":56.46,"t":"2026-09-18T04:00:00Z","v":20592,"vw":56.410886},{"c":57.15,"h":57.18,"l":56.7,"n":225,"o":56.7,"t":"2026-09-21T04:00:00Z","v":184383,"vw":57.007783},{"c":57.15,"h":57.38,"l":57.0659,"n":416,"o":57.07,"t":"2026-09-22T04:00:00Z","v":20803,"vw":57.14688},{"c":56.405,"h":56.6801,"l":56.3654,"n":210,"o":56.68,"t":"2026-09-23T04:00:00Z","v":16466,"vw":56.456381},{"c":56.49,"h":56.5011,"l":56.2109,"n":240,"o":56.3183,"t":"2026-09-24T04:00:00Z","v":8353,"vw":56.411624},{"c":56.6441,"h":56.665,"l":56.4,"n":164,"o":56.45,"t":"2026-09-25T04:00:00Z","v":8704,"vw":56.559783},{"c":56.35,"h":56.5,"l":56.24,"n":211,"o":56.42,"t":"2026-09-28T04:00:00Z","v":12893,"vw":56.393588},{"c":56.2283,"h":56.36,"l":56.17,"n":155,"o":56.34,"t":"2026-09-29T04:00:00Z","v":18622,"vw":56.248184},{"c":56.22,"h":56.55,"l":56.21,"n":203,"o":56.35,"t":"2026-09-30T04:00:00Z","v":16264,"vw":56.438941},{"c":56.25,"h":56.27,"l":56.05,"n":135,"o":56.12,"t":"2026-10-01T04:00:00Z","v":8906,"vw":56.189487},{"c":56.46,"h":56.62,"l":56.43,"n":146,"o":56.62,"t":"2026-10-02T04:00:00Z","v":8832,"vw":56.480798},{"c":56.7157,"h":56.78,"l":56.45,"n":151,"o":56.45,"t":"2026-10-05T04:00:00Z","v":5038,"vw":56.629439},{"c":56.955,"h":57.0999,"l":56.9101,"n":122,"o":56.915,"t":"2026-10-06T04:00:00Z","v":9711,"vw":56.968674},{"c":56.89,"h":56.898,"l":56.735,"n":183,"o":56.745,"t":"2026-10-07T04:00:00Z","v":17906,"vw":56.800743},{"c":56.7406,"h":56.8899,"l":56.57,"n":182,"o":56.83,"t":"2026-10-08T04:00:00Z","v":9705,"vw":56.773441},{"c":56.9902,"h":57.02,"l":56.88,"n":119,"o":56.88,"t":"2026-10-09T04:00:00Z","v":13592,"vw":56.950557},{"c":57.02,"h":57.06,"l":56.9401,"n":164,"o":57,"t":"2026-10-12T04:00:00Z","v":4745,"vw":57.009624},{"c":57.0107,"h":57.015,"l":56.95,"n":130,"o":56.96,"t":"2026-10-13T04:00:00Z","v":11620,"vw":56.972973},{"c":56.602,"h":56.95,"l":56.53,"n":185,"o":56.88,"t":"2026-10-14T04:00:00Z","v":8986,"vw":56.725196},{"c":56.7618,"h":56.78,"l":56.45,"n":110,"o":56.45,"t":"2026-10-15T04:00:00Z","v":3981,"vw":56.630111},{"c":56.3605,"h":56.8199,"l":56.302,"n":161,"o":56.7568,"t":"2026-10-16T04:00:00Z","v":5912,"vw":56.584315},{"c":56.579,"h":56.73,"l":56.51,"n":143,"o":56.52,"t":"2026-10-19T04:00:00Z","v":6272,"vw":56.599086},{"c":56.71,"h":56.815,"l":56.41,"n":261,"o":56.539,"t":"2026-10-20T04:00:00Z","v":19414,"vw":56.573059},{"c":56.94,"h":56.98,"l":56.72,"n":197,"o":56.72,"t":"2026-10-21T04:00:00Z","v":14418,"vw":56.912355},{"c":56.46,"h":56.565,"l":56.29,"n":153,"o":56.48,"t":"2026-10-22T04:00:00Z","v":8108,"vw":56.446476}],"volatilityBars":[{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-09-21T12:00:00Z","v":500,"vw":56.99},{"c":56.7808,"h":56.7999,"l":56.7,"n":24,"o":56.7,"t":"2026-09-21T13:30:00Z","v":2544,"vw":56.762553},{"c":56.9399,"h":56.9399,"l":56.9399,"n":3,"o":56.9399,"t":"2026-09-21T15:00:00Z","v":508,"vw":56.9399},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-09-21T15:30:00Z","v":243,"vw":56.94},{"c":56.96,"h":56.96,"l":56.96,"n":2,"o":56.96,"t":"2026-09-21T16:00:00Z","v":171,"vw":56.96},{"c":56.95,"h":56.97,"l":56.95,"n":5,"o":56.97,"t":"2026-09-21T16:15:00Z","v":575,"vw":56.963728},{"c":57.04,"h":57.04,"l":57,"n":3,"o":57,"t":"2026-09-21T17:00:00Z","v":93734,"vw":57.000145},{"c":57.06,"h":57.06,"l":57.02,"n":8,"o":57.02,"t":"2026-09-21T17:15:00Z","v":78565,"vw":57.020164},{"c":57.08,"h":57.08,"l":57.0561,"n":8,"o":57.0599,"t":"2026-09-21T17:45:00Z","v":3276,"vw":57.062263},{"c":57.06,"h":57.06,"l":57.06,"n":2,"o":57.06,"t":"2026-09-21T18:00:00Z","v":351,"vw":57.06},{"c":57.13,"h":57.13,"l":57.06,"n":7,"o":57.06,"t":"2026-09-21T18:15:00Z","v":1308,"vw":57.093626},{"c":57.1691,"h":57.18,"l":57.1,"n":3,"o":57.1,"t":"2026-09-21T18:45:00Z","v":375,"vw":57.13976},{"c":57.15,"h":57.16,"l":57.07,"n":6,"o":57.15,"t":"2026-09-21T19:45:00Z","v":708,"vw":57.141525},{"c":57.38,"h":57.38,"l":57.07,"n":13,"o":57.07,"t":"2026-09-22T13:30:00Z","v":3214,"vw":57.181825},{"c":57.2,"h":57.2,"l":57.12,"n":4,"o":57.12,"t":"2026-09-22T13:45:00Z","v":410,"vw":57.18044},{"c":57.16,"h":57.16,"l":57.16,"n":1,"o":57.16,"t":"2026-09-22T14:15:00Z","v":5200,"vw":57.16},{"c":57.12,"h":57.12,"l":57.12,"n":3,"o":57.12,"t":"2026-09-22T14:30:00Z","v":300,"vw":57.12},{"c":57.125,"h":57.125,"l":57.125,"n":1,"o":57.125,"t":"2026-09-22T15:00:00Z","v":500,"vw":57.125},{"c":57.12,"h":57.12,"l":57.12,"n":4,"o":57.12,"t":"2026-09-22T15:15:00Z","v":701,"vw":57.12},{"c":57.14,"h":57.15,"l":57.14,"n":7,"o":57.14,"t":"2026-09-22T15:30:00Z","v":557,"vw":57.145316},{"c":57.1,"h":57.1,"l":57.1,"n":3,"o":57.1,"t":"2026-09-22T16:15:00Z","v":356,"vw":57.1},{"c":57.1436,"h":57.1436,"l":57.1436,"n":2,"o":57.1436,"t":"2026-09-22T17:00:00Z","v":263,"vw":57.1436},{"c":57.115,"h":57.115,"l":57.08,"n":8,"o":57.08,"t":"2026-09-22T17:45:00Z","v":491,"vw":57.091628},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-09-22T18:45:00Z","v":174,"vw":57.13},{"c":57.15,"h":57.17,"l":57.0659,"n":28,"o":57.17,"t":"2026-09-22T19:45:00Z","v":7375,"vw":57.130235},{"c":56.6801,"h":56.6801,"l":56.68,"n":8,"o":56.68,"t":"2026-09-23T13:30:00Z","v":356,"vw":56.68005},{"c":56.65,"h":56.66,"l":56.65,"n":4,"o":56.66,"t":"2026-09-23T13:45:00Z","v":1102,"vw":56.650909},{"c":56.48,"h":56.48,"l":56.48,"n":4,"o":56.48,"t":"2026-09-23T14:15:00Z","v":263,"vw":56.48},{"c":56.505,"h":56.505,"l":56.505,"n":1,"o":56.505,"t":"2026-09-23T15:30:00Z","v":2000,"vw":56.505},{"c":56.48,"h":56.48,"l":56.48,"n":6,"o":56.48,"t":"2026-09-23T15:45:00Z","v":1135,"vw":56.48},{"c":56.45,"h":56.45,"l":56.45,"n":4,"o":56.45,"t":"2026-09-23T16:15:00Z","v":299,"vw":56.45},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-09-23T16:45:00Z","v":141,"vw":56.44},{"c":56.385,"h":56.4,"l":56.385,"n":2,"o":56.4,"t":"2026-09-23T17:00:00Z","v":1100,"vw":56.386364},{"c":56.42,"h":56.42,"l":56.3654,"n":12,"o":56.37,"t":"2026-09-23T17:15:00Z","v":2109,"vw":56.381467},{"c":56.43,"h":56.43,"l":56.43,"n":1,"o":56.43,"t":"2026-09-23T17:30:00Z","v":156,"vw":56.43},{"c":56.4656,"h":56.4656,"l":56.4656,"n":1,"o":56.4656,"t":"2026-09-23T17:45:00Z","v":199,"vw":56.4656},{"c":56.485,"h":56.485,"l":56.485,"n":1,"o":56.485,"t":"2026-09-23T18:00:00Z","v":500,"vw":56.485},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-09-23T18:30:00Z","v":404,"vw":56.45},{"c":56.4364,"h":56.47,"l":56.4364,"n":8,"o":56.46,"t":"2026-09-23T18:45:00Z","v":1587,"vw":56.458067},{"c":56.465,"h":56.465,"l":56.46,"n":2,"o":56.46,"t":"2026-09-23T19:00:00Z","v":200,"vw":56.4625},{"c":56.435,"h":56.46,"l":56.435,"n":6,"o":56.44,"t":"2026-09-23T19:15:00Z","v":637,"vw":56.445},{"c":56.43,"h":56.43,"l":56.43,"n":2,"o":56.43,"t":"2026-09-23T19:30:00Z","v":570,"vw":56.43},{"c":56.405,"h":56.41,"l":56.375,"n":7,"o":56.41,"t":"2026-09-23T19:45:00Z","v":2318,"vw":56.391591},{"c":56.3183,"h":56.3183,"l":56.3183,"n":3,"o":56.3183,"t":"2026-09-24T13:30:00Z","v":180,"vw":56.3183},{"c":56.3183,"h":56.3183,"l":56.3183,"n":1,"o":56.3183,"t":"2026-09-24T13:45:00Z","v":100,"vw":56.3183},{"c":56.3587,"h":56.3587,"l":56.3587,"n":1,"o":56.3587,"t":"2026-09-24T14:00:00Z","v":200,"vw":56.3587},{"c":56.32,"h":56.32,"l":56.32,"n":5,"o":56.32,"t":"2026-09-24T14:45:00Z","v":225,"vw":56.32},{"c":56.28,"h":56.28,"l":56.28,"n":4,"o":56.28,"t":"2026-09-24T15:15:00Z","v":117,"vw":56.28},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-09-24T15:45:00Z","v":104,"vw":56.3},{"c":56.2109,"h":56.2109,"l":56.2109,"n":3,"o":56.2109,"t":"2026-09-24T16:00:00Z","v":213,"vw":56.2109},{"c":56.42,"h":56.42,"l":56.42,"n":3,"o":56.42,"t":"2026-09-24T16:15:00Z","v":162,"vw":56.42},{"c":56.42,"h":56.42,"l":56.385,"n":6,"o":56.385,"t":"2026-09-24T16:30:00Z","v":1330,"vw":56.413119},{"c":56.5011,"h":56.5011,"l":56.5011,"n":2,"o":56.5011,"t":"2026-09-24T16:45:00Z","v":162,"vw":56.5011},{"c":56.44,"h":56.44,"l":56.44,"n":5,"o":56.44,"t":"2026-09-24T17:15:00Z","v":185,"vw":56.44},{"c":56.38,"h":56.38,"l":56.38,"n":6,"o":56.38,"t":"2026-09-24T18:00:00Z","v":476,"vw":56.38},{"c":56.4311,"h":56.46,"l":56.4311,"n":4,"o":56.46,"t":"2026-09-24T18:30:00Z","v":500,"vw":56.45422},{"c":56.43,"h":56.43,"l":56.425,"n":8,"o":56.43,"t":"2026-09-24T18:45:00Z","v":628,"vw":56.429118},{"c":56.4308,"h":56.435,"l":56.39,"n":6,"o":56.435,"t":"2026-09-24T19:00:00Z","v":1189,"vw":56.410828},{"c":56.49,"h":56.49,"l":56.43,"n":9,"o":56.49,"t":"2026-09-24T19:45:00Z","v":1400,"vw":56.468571},{"c":56.49,"h":56.5,"l":56.49,"n":2,"o":56.5,"t":"2026-09-25T11:15:00Z","v":1100,"vw":56.495455},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-09-25T13:30:00Z","v":613,"vw":56.45},{"c":56.4,"h":56.57,"l":56.4,"n":3,"o":56.57,"t":"2026-09-25T14:00:00Z","v":429,"vw":56.491816},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-09-25T14:15:00Z","v":162,"vw":56.4},{"c":56.47,"h":56.48,"l":56.43,"n":7,"o":56.43,"t":"2026-09-25T14:30:00Z","v":602,"vw":56.450531},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-09-25T14:45:00Z","v":174,"vw":56.46},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-09-25T15:00:00Z","v":101,"vw":56.51},{"c":56.51,"h":56.53,"l":56.51,"n":12,"o":56.53,"t":"2026-09-25T15:30:00Z","v":1110,"vw":56.526364},{"c":56.6288,"h":56.6288,"l":56.61,"n":2,"o":56.61,"t":"2026-09-25T16:00:00Z","v":309,"vw":56.622168},{"c":56.63,"h":56.63,"l":56.6,"n":6,"o":56.6,"t":"2026-09-25T16:30:00Z","v":1165,"vw":56.627331},{"c":56.565,"h":56.6,"l":56.565,"n":8,"o":56.6,"t":"2026-09-25T16:45:00Z","v":766,"vw":56.5893},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-09-25T17:45:00Z","v":124,"vw":56.6},{"c":56.62,"h":56.62,"l":56.62,"n":4,"o":56.62,"t":"2026-09-25T18:00:00Z","v":152,"vw":56.62},{"c":56.665,"h":56.665,"l":56.665,"n":1,"o":56.665,"t":"2026-09-25T19:45:00Z","v":1000,"vw":56.665},{"c":56.46,"h":56.46,"l":56.42,"n":6,"o":56.42,"t":"2026-09-28T13:30:00Z","v":840,"vw":56.445627},{"c":56.4426,"h":56.45,"l":56.4,"n":8,"o":56.41,"t":"2026-09-28T13:45:00Z","v":1363,"vw":56.41198},{"c":56.475,"h":56.475,"l":56.44,"n":8,"o":56.44,"t":"2026-09-28T14:00:00Z","v":4597,"vw":56.447904},{"c":56.24,"h":56.2411,"l":56.24,"n":11,"o":56.24,"t":"2026-09-28T14:45:00Z","v":1457,"vw":56.240311},{"c":56.29,"h":56.29,"l":56.275,"n":4,"o":56.275,"t":"2026-09-28T15:00:00Z","v":332,"vw":56.279732},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-09-28T16:00:00Z","v":569,"vw":56.33},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-09-28T16:15:00Z","v":101,"vw":56.37},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-09-28T16:30:00Z","v":114,"vw":56.41},{"c":56.4899,"h":56.5,"l":56.4899,"n":3,"o":56.5,"t":"2026-09-28T17:15:00Z","v":202,"vw":56.49495},{"c":56.47,"h":56.47,"l":56.445,"n":3,"o":56.445,"t":"2026-09-28T17:30:00Z","v":301,"vw":56.453333},{"c":56.3501,"h":56.3501,"l":56.35,"n":3,"o":56.35,"t":"2026-09-28T19:00:00Z","v":211,"vw":56.35005},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-09-28T19:45:00Z","v":1500,"vw":56.35},{"c":56.34,"h":56.34,"l":56.34,"n":1,"o":56.34,"t":"2026-09-29T14:00:00Z","v":141,"vw":56.34},{"c":56.36,"h":56.36,"l":56.36,"n":2,"o":56.36,"t":"2026-09-29T14:15:00Z","v":255,"vw":56.36},{"c":56.32,"h":56.36,"l":56.32,"n":9,"o":56.36,"t":"2026-09-29T14:45:00Z","v":526,"vw":56.348732},{"c":56.3,"h":56.3,"l":56.3,"n":4,"o":56.3,"t":"2026-09-29T15:00:00Z","v":313,"vw":56.3},{"c":56.22,"h":56.2292,"l":56.22,"n":4,"o":56.2292,"t":"2026-09-29T15:30:00Z","v":403,"vw":56.224623},{"c":56.2116,"h":56.23,"l":56.17,"n":3,"o":56.23,"t":"2026-09-29T16:00:00Z","v":1000,"vw":56.2028},{"c":56.225,"h":56.225,"l":56.225,"n":1,"o":56.225,"t":"2026-09-29T16:15:00Z","v":175,"vw":56.225},{"c":56.26,"h":56.26,"l":56.26,"n":2,"o":56.26,"t":"2026-09-29T16:30:00Z","v":445,"vw":56.26},{"c":56.195,"h":56.25,"l":56.195,"n":6,"o":56.25,"t":"2026-09-29T17:45:00Z","v":2146,"vw":56.246964},{"c":56.24,"h":56.28,"l":56.24,"n":4,"o":56.28,"t":"2026-09-29T18:00:00Z","v":10574,"vw":56.241006},{"c":56.2999,"h":56.3,"l":56.24,"n":5,"o":56.24,"t":"2026-09-29T18:15:00Z","v":473,"vw":56.286337},{"c":56.3212,"h":56.3212,"l":56.235,"n":6,"o":56.24,"t":"2026-09-29T18:30:00Z","v":1349,"vw":56.265109},{"c":56.45,"h":56.46,"l":56.35,"n":7,"o":56.35,"t":"2026-09-30T13:45:00Z","v":4018,"vw":56.408579},{"c":56.54,"h":56.55,"l":56.54,"n":5,"o":56.55,"t":"2026-09-30T14:00:00Z","v":600,"vw":56.544983},{"c":56.48,"h":56.48,"l":56.48,"n":3,"o":56.48,"t":"2026-09-30T14:30:00Z","v":152,"vw":56.48},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-09-30T14:45:00Z","v":225,"vw":56.52},{"c":56.53,"h":56.53,"l":56.53,"n":6,"o":56.53,"t":"2026-09-30T15:15:00Z","v":420,"vw":56.53},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-09-30T15:45:00Z","v":247,"vw":56.535},{"c":56.54,"h":56.545,"l":56.54,"n":7,"o":56.545,"t":"2026-09-30T16:00:00Z","v":1214,"vw":56.543333},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-09-30T17:00:00Z","v":185,"vw":56.51},{"c":56.455,"h":56.455,"l":56.455,"n":1,"o":56.455,"t":"2026-09-30T17:15:00Z","v":450,"vw":56.455},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-09-30T17:30:00Z","v":110,"vw":56.44},{"c":56.45,"h":56.45,"l":56.45,"n":3,"o":56.45,"t":"2026-09-30T18:15:00Z","v":231,"vw":56.45},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-09-30T18:45:00Z","v":115,"vw":56.43},{"c":56.45,"h":56.46,"l":56.4,"n":15,"o":56.45,"t":"2026-09-30T19:00:00Z","v":3953,"vw":56.454609},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-09-30T19:15:00Z","v":132,"vw":56.46},{"c":56.405,"h":56.41,"l":56.405,"n":6,"o":56.41,"t":"2026-09-30T19:30:00Z","v":1160,"vw":56.409566},{"c":56.22,"h":56.405,"l":56.21,"n":13,"o":56.4,"t":"2026-09-30T19:45:00Z","v":1404,"vw":56.298113},{"c":59.51,"h":59.51,"l":59.51,"n":3,"o":59.51,"t":"2026-09-30T23:45:00Z","v":201,"vw":59.51},{"c":56.05,"h":56.12,"l":56.05,"n":3,"o":56.12,"t":"2026-10-01T14:00:00Z","v":701,"vw":56.1},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-01T16:45:00Z","v":100,"vw":56.1},{"c":56.08,"h":56.15,"l":56.08,"n":2,"o":56.15,"t":"2026-10-01T17:00:00Z","v":200,"vw":56.115},{"c":56.225,"h":56.225,"l":56.19,"n":7,"o":56.19,"t":"2026-10-01T17:15:00Z","v":875,"vw":56.19517},{"c":56.27,"h":56.27,"l":56.27,"n":2,"o":56.27,"t":"2026-10-01T17:45:00Z","v":200,"vw":56.27},{"c":56.21,"h":56.21,"l":56.21,"n":3,"o":56.21,"t":"2026-10-01T18:00:00Z","v":481,"vw":56.21},{"c":56.2,"h":56.2501,"l":56.1901,"n":20,"o":56.25,"t":"2026-10-01T19:15:00Z","v":5450,"vw":56.199013},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-01T19:45:00Z","v":101,"vw":56.25},{"c":56.6,"h":56.62,"l":56.6,"n":2,"o":56.62,"t":"2026-10-02T14:45:00Z","v":935,"vw":56.602524},{"c":56.435,"h":56.435,"l":56.435,"n":1,"o":56.435,"t":"2026-10-02T15:15:00Z","v":793,"vw":56.435},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-02T15:30:00Z","v":101,"vw":56.44},{"c":56.475,"h":56.475,"l":56.475,"n":2,"o":56.475,"t":"2026-10-02T16:00:00Z","v":1037,"vw":56.475},{"c":56.43,"h":56.4956,"l":56.43,"n":12,"o":56.48,"t":"2026-10-02T16:15:00Z","v":950,"vw":56.44445},{"c":56.442,"h":56.442,"l":56.442,"n":2,"o":56.442,"t":"2026-10-02T17:45:00Z","v":216,"vw":56.442},{"c":56.4816,"h":56.4816,"l":56.4816,"n":1,"o":56.4816,"t":"2026-10-02T18:00:00Z","v":250,"vw":56.4816},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-02T19:00:00Z","v":298,"vw":56.5},{"c":56.46,"h":56.485,"l":56.46,"n":17,"o":56.485,"t":"2026-10-02T19:45:00Z","v":3438,"vw":56.469871},{"c":56.45,"h":56.45,"l":56.45,"n":11,"o":56.45,"t":"2026-10-05T13:30:00Z","v":566,"vw":56.45},{"c":56.57,"h":56.57,"l":56.565,"n":3,"o":56.565,"t":"2026-10-05T14:00:00Z","v":372,"vw":56.568656},{"c":56.65,"h":56.65,"l":56.615,"n":4,"o":56.615,"t":"2026-10-05T14:30:00Z","v":260,"vw":56.62878},{"c":56.625,"h":56.625,"l":56.625,"n":1,"o":56.625,"t":"2026-10-05T14:45:00Z","v":444,"vw":56.625},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-05T15:00:00Z","v":780,"vw":56.65},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-05T16:00:00Z","v":650,"vw":56.68},{"c":56.715,"h":56.715,"l":56.715,"n":1,"o":56.715,"t":"2026-10-05T16:45:00Z","v":100,"vw":56.715},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-05T17:30:00Z","v":183,"vw":56.7},{"c":56.7699,"h":56.7699,"l":56.7699,"n":1,"o":56.7699,"t":"2026-10-05T18:15:00Z","v":120,"vw":56.7699},{"c":56.78,"h":56.78,"l":56.78,"n":3,"o":56.78,"t":"2026-10-05T19:45:00Z","v":201,"vw":56.78},{"c":56.915,"h":56.915,"l":56.915,"n":1,"o":56.915,"t":"2026-10-06T13:30:00Z","v":705,"vw":56.915},{"c":56.9101,"h":56.9101,"l":56.9101,"n":1,"o":56.9101,"t":"2026-10-06T13:45:00Z","v":106,"vw":56.9101},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-06T14:15:00Z","v":906,"vw":57},{"c":56.9276,"h":56.93,"l":56.9276,"n":3,"o":56.93,"t":"2026-10-06T14:30:00Z","v":543,"vw":56.928484},{"c":56.95,"h":56.95,"l":56.95,"n":2,"o":56.95,"t":"2026-10-06T14:45:00Z","v":361,"vw":56.95},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-06T15:00:00Z","v":534,"vw":57.02},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-06T15:15:00Z","v":117,"vw":56.99},{"c":57.0999,"h":57.0999,"l":57.0999,"n":1,"o":57.0999,"t":"2026-10-06T15:30:00Z","v":125,"vw":57.0999},{"c":57.045,"h":57.045,"l":57.045,"n":2,"o":57.045,"t":"2026-10-06T16:00:00Z","v":201,"vw":57.045},{"c":57.015,"h":57.07,"l":57.015,"n":4,"o":57.07,"t":"2026-10-06T16:15:00Z","v":655,"vw":57.040709},{"c":57.0124,"h":57.0124,"l":57.0124,"n":1,"o":57.0124,"t":"2026-10-06T16:45:00Z","v":160,"vw":57.0124},{"c":56.9401,"h":56.9401,"l":56.94,"n":7,"o":56.94,"t":"2026-10-06T19:00:00Z","v":2912,"vw":56.94005},{"c":56.98,"h":56.98,"l":56.98,"n":3,"o":56.98,"t":"2026-10-06T19:15:00Z","v":1326,"vw":56.98},{"c":56.745,"h":56.745,"l":56.745,"n":1,"o":56.745,"t":"2026-10-07T13:30:00Z","v":100,"vw":56.745},{"c":56.735,"h":56.78,"l":56.735,"n":10,"o":56.75,"t":"2026-10-07T13:45:00Z","v":7719,"vw":56.74494},{"c":56.755,"h":56.755,"l":56.755,"n":2,"o":56.755,"t":"2026-10-07T14:15:00Z","v":177,"vw":56.755},{"c":56.75,"h":56.78,"l":56.75,"n":6,"o":56.78,"t":"2026-10-07T14:30:00Z","v":316,"vw":56.76},{"c":56.7775,"h":56.79,"l":56.7775,"n":3,"o":56.79,"t":"2026-10-07T15:30:00Z","v":1100,"vw":56.784318},{"c":56.85,"h":56.85,"l":56.85,"n":13,"o":56.85,"t":"2026-10-07T16:15:00Z","v":3191,"vw":56.85},{"c":56.8401,"h":56.8401,"l":56.8401,"n":1,"o":56.8401,"t":"2026-10-07T16:30:00Z","v":300,"vw":56.8401},{"c":56.84,"h":56.859,"l":56.82,"n":3,"o":56.859,"t":"2026-10-07T16:45:00Z","v":400,"vw":56.8445},{"c":56.8705,"h":56.89,"l":56.8705,"n":2,"o":56.89,"t":"2026-10-07T17:00:00Z","v":488,"vw":56.88025},{"c":56.898,"h":56.898,"l":56.898,"n":1,"o":56.898,"t":"2026-10-07T17:15:00Z","v":400,"vw":56.898},{"c":56.885,"h":56.885,"l":56.885,"n":4,"o":56.885,"t":"2026-10-07T17:30:00Z","v":468,"vw":56.885},{"c":56.885,"h":56.885,"l":56.885,"n":2,"o":56.885,"t":"2026-10-07T19:15:00Z","v":878,"vw":56.885},{"c":56.89,"h":56.89,"l":56.88,"n":10,"o":56.89,"t":"2026-10-07T19:45:00Z","v":1250,"vw":56.881633},{"c":56.83,"h":56.83,"l":56.75,"n":16,"o":56.83,"t":"2026-10-08T13:30:00Z","v":818,"vw":56.800037},{"c":56.7901,"h":56.83,"l":56.79,"n":7,"o":56.83,"t":"2026-10-08T13:45:00Z","v":2127,"vw":56.795822},{"c":56.7901,"h":56.86,"l":56.7901,"n":6,"o":56.86,"t":"2026-10-08T14:00:00Z","v":1089,"vw":56.803202},{"c":56.8899,"h":56.8899,"l":56.8899,"n":1,"o":56.8899,"t":"2026-10-08T14:15:00Z","v":300,"vw":56.8899},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-08T14:30:00Z","v":200,"vw":56.84},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-10-08T14:45:00Z","v":200,"vw":56.83},{"c":56.83,"h":56.83,"l":56.83,"n":2,"o":56.83,"t":"2026-10-08T15:00:00Z","v":200,"vw":56.83},{"c":56.7964,"h":56.7964,"l":56.7964,"n":2,"o":56.7964,"t":"2026-10-08T15:30:00Z","v":201,"vw":56.7964},{"c":56.788,"h":56.8299,"l":56.788,"n":2,"o":56.8299,"t":"2026-10-08T15:45:00Z","v":429,"vw":56.810366},{"c":56.85,"h":56.865,"l":56.85,"n":2,"o":56.865,"t":"2026-10-08T16:15:00Z","v":222,"vw":56.858243},{"c":56.785,"h":56.79,"l":56.785,"n":10,"o":56.79,"t":"2026-10-08T16:45:00Z","v":403,"vw":56.7875},{"c":56.57,"h":56.7,"l":56.57,"n":7,"o":56.7,"t":"2026-10-08T17:15:00Z","v":543,"vw":56.596},{"c":56.7485,"h":56.7485,"l":56.7485,"n":2,"o":56.7485,"t":"2026-10-08T17:30:00Z","v":257,"vw":56.7485},{"c":56.69,"h":56.69,"l":56.69,"n":1,"o":56.69,"t":"2026-10-08T17:45:00Z","v":100,"vw":56.69},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-08T18:00:00Z","v":100,"vw":56.63},{"c":56.705,"h":56.71,"l":56.705,"n":6,"o":56.71,"t":"2026-10-08T19:00:00Z","v":905,"vw":56.707778},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-08T19:15:00Z","v":200,"vw":56.68},{"c":56.7682,"h":56.7682,"l":56.74,"n":2,"o":56.74,"t":"2026-10-08T19:30:00Z","v":680,"vw":56.747465},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-09T14:15:00Z","v":871,"vw":56.88},{"c":56.9,"h":56.92,"l":56.9,"n":2,"o":56.92,"t":"2026-10-09T14:45:00Z","v":295,"vw":56.90678},{"c":56.9396,"h":56.94,"l":56.9396,"n":9,"o":56.94,"t":"2026-10-09T15:00:00Z","v":2694,"vw":56.93972},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-09T15:15:00Z","v":166,"vw":56.96},{"c":56.9387,"h":56.94,"l":56.9387,"n":4,"o":56.94,"t":"2026-10-09T15:30:00Z","v":2139,"vw":56.939668},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-09T15:45:00Z","v":100,"vw":56.93},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-09T16:30:00Z","v":500,"vw":56.97},{"c":56.96,"h":56.97,"l":56.93,"n":12,"o":56.97,"t":"2026-10-09T17:15:00Z","v":3800,"vw":56.949038},{"c":56.93,"h":56.96,"l":56.93,"n":3,"o":56.96,"t":"2026-10-09T17:30:00Z","v":419,"vw":56.944354},{"c":57.0178,"h":57.0178,"l":57.01,"n":9,"o":57.01,"t":"2026-10-09T18:15:00Z","v":1755,"vw":57.011466},{"c":57.02,"h":57.02,"l":57.02,"n":4,"o":57.02,"t":"2026-10-09T18:45:00Z","v":287,"vw":57.02},{"c":57.045,"h":57.045,"l":57,"n":17,"o":57,"t":"2026-10-12T13:30:00Z","v":1106,"vw":57.006104},{"c":57.02,"h":57.02,"l":57.02,"n":4,"o":57.02,"t":"2026-10-12T13:45:00Z","v":109,"vw":57.02},{"c":56.9401,"h":56.9401,"l":56.9401,"n":4,"o":56.9401,"t":"2026-10-12T14:15:00Z","v":160,"vw":56.9401},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-12T14:45:00Z","v":100,"vw":56.99},{"c":57.06,"h":57.06,"l":57.01,"n":2,"o":57.01,"t":"2026-10-12T15:30:00Z","v":869,"vw":57.024672},{"c":57.02,"h":57.02,"l":57.02,"n":7,"o":57.02,"t":"2026-10-12T17:30:00Z","v":405,"vw":57.02},{"c":57.0001,"h":57.0001,"l":57,"n":22,"o":57,"t":"2026-10-12T18:00:00Z","v":857,"vw":57.00005},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-10-12T19:00:00Z","v":100,"vw":57.01},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-12T19:45:00Z","v":100,"vw":57.02},{"c":56.975,"h":56.975,"l":56.95,"n":10,"o":56.96,"t":"2026-10-13T14:00:00Z","v":2802,"vw":56.961818},{"c":56.98,"h":56.99,"l":56.96,"n":17,"o":56.99,"t":"2026-10-13T14:45:00Z","v":4043,"vw":56.964371},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-13T15:00:00Z","v":100,"vw":56.97},{"c":56.96,"h":56.97,"l":56.96,"n":5,"o":56.97,"t":"2026-10-13T15:15:00Z","v":452,"vw":56.965},{"c":56.985,"h":56.985,"l":56.985,"n":1,"o":56.985,"t":"2026-10-13T17:00:00Z","v":198,"vw":56.985},{"c":56.9701,"h":56.9701,"l":56.97,"n":5,"o":56.97,"t":"2026-10-13T17:30:00Z","v":225,"vw":56.97005},{"c":57.0056,"h":57.0056,"l":57.0056,"n":2,"o":57.0056,"t":"2026-10-13T18:15:00Z","v":201,"vw":57.0056},{"c":56.99,"h":56.99,"l":56.99,"n":2,"o":56.99,"t":"2026-10-13T18:45:00Z","v":200,"vw":56.99},{"c":56.995,"h":56.995,"l":56.995,"n":1,"o":56.995,"t":"2026-10-13T19:00:00Z","v":806,"vw":56.995},{"c":57.0001,"h":57.0001,"l":57,"n":5,"o":57,"t":"2026-10-13T19:30:00Z","v":1094,"vw":57.00005},{"c":57.015,"h":57.015,"l":57.009,"n":2,"o":57.009,"t":"2026-10-13T19:45:00Z","v":300,"vw":57.012},{"c":56.88,"h":56.88,"l":56.88,"n":12,"o":56.88,"t":"2026-10-14T13:30:00Z","v":225,"vw":56.88},{"c":56.86,"h":56.95,"l":56.86,"n":4,"o":56.95,"t":"2026-10-14T13:45:00Z","v":676,"vw":56.87623},{"c":56.785,"h":56.85,"l":56.785,"n":7,"o":56.85,"t":"2026-10-14T14:00:00Z","v":440,"vw":56.815714},{"c":56.81,"h":56.81,"l":56.81,"n":4,"o":56.81,"t":"2026-10-14T14:15:00Z","v":706,"vw":56.81},{"c":56.77,"h":56.84,"l":56.7601,"n":5,"o":56.84,"t":"2026-10-14T14:30:00Z","v":715,"vw":56.797171},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-14T15:00:00Z","v":200,"vw":56.75},{"c":56.7295,"h":56.76,"l":56.71,"n":8,"o":56.76,"t":"2026-10-14T15:15:00Z","v":2580,"vw":56.748911},{"c":56.67,"h":56.67,"l":56.67,"n":3,"o":56.67,"t":"2026-10-14T16:00:00Z","v":201,"vw":56.67},{"c":56.5965,"h":56.63,"l":56.5965,"n":2,"o":56.63,"t":"2026-10-14T17:15:00Z","v":365,"vw":56.605678},{"c":56.53,"h":56.53,"l":56.53,"n":2,"o":56.53,"t":"2026-10-14T17:30:00Z","v":662,"vw":56.53},{"c":56.5435,"h":56.5435,"l":56.53,"n":4,"o":56.53,"t":"2026-10-14T17:45:00Z","v":777,"vw":56.531807},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-15T13:15:00Z","v":100,"vw":56.5},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-10-15T13:30:00Z","v":228,"vw":56.45},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-15T13:45:00Z","v":100,"vw":56.5},{"c":56.5201,"h":56.54,"l":56.5201,"n":3,"o":56.54,"t":"2026-10-15T14:15:00Z","v":796,"vw":56.528961},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-10-15T15:30:00Z","v":200,"vw":56.68},{"c":56.685,"h":56.685,"l":56.68,"n":4,"o":56.68,"t":"2026-10-15T15:45:00Z","v":384,"vw":56.682077},{"c":56.63,"h":56.63,"l":56.63,"n":2,"o":56.63,"t":"2026-10-15T16:30:00Z","v":424,"vw":56.63},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-15T16:45:00Z","v":400,"vw":56.66},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-15T17:30:00Z","v":179,"vw":56.73},{"c":56.72,"h":56.72,"l":56.72,"n":3,"o":56.72,"t":"2026-10-15T18:00:00Z","v":223,"vw":56.72},{"c":56.78,"h":56.78,"l":56.77,"n":8,"o":56.78,"t":"2026-10-15T19:45:00Z","v":489,"vw":56.7775},{"c":56.7568,"h":56.7568,"l":56.7568,"n":1,"o":56.7568,"t":"2026-10-16T14:00:00Z","v":880,"vw":56.7568},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-16T14:15:00Z","v":460,"vw":56.78},{"c":56.78,"h":56.8199,"l":56.78,"n":3,"o":56.8199,"t":"2026-10-16T15:00:00Z","v":400,"vw":56.79995},{"c":56.68,"h":56.69,"l":56.68,"n":2,"o":56.69,"t":"2026-10-16T15:15:00Z","v":200,"vw":56.685},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-16T15:45:00Z","v":100,"vw":56.64},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T16:00:00Z","v":100,"vw":56.6},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-16T16:30:00Z","v":100,"vw":56.56},{"c":56.495,"h":56.495,"l":56.495,"n":1,"o":56.495,"t":"2026-10-16T16:45:00Z","v":459,"vw":56.495},{"c":56.352,"h":56.42,"l":56.352,"n":5,"o":56.42,"t":"2026-10-16T17:00:00Z","v":677,"vw":56.3645},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-16T17:30:00Z","v":198,"vw":56.46},{"c":56.3399,"h":56.3399,"l":56.3399,"n":2,"o":56.3399,"t":"2026-10-16T18:30:00Z","v":300,"vw":56.3399},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-16T19:00:00Z","v":109,"vw":56.33},{"c":56.302,"h":56.302,"l":56.302,"n":5,"o":56.302,"t":"2026-10-16T19:15:00Z","v":284,"vw":56.302},{"c":56.58,"h":56.63,"l":56.52,"n":16,"o":56.52,"t":"2026-10-19T13:30:00Z","v":1351,"vw":56.590474},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-19T14:00:00Z","v":100,"vw":56.51},{"c":56.62,"h":56.62,"l":56.62,"n":2,"o":56.62,"t":"2026-10-19T14:30:00Z","v":105,"vw":56.62},{"c":56.73,"h":56.73,"l":56.73,"n":2,"o":56.73,"t":"2026-10-19T15:15:00Z","v":177,"vw":56.73},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T15:30:00Z","v":100,"vw":56.68},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T16:00:00Z","v":100,"vw":56.68},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T16:15:00Z","v":200,"vw":56.68},{"c":56.6084,"h":56.6084,"l":56.6084,"n":6,"o":56.6084,"t":"2026-10-19T17:00:00Z","v":777,"vw":56.6084},{"c":56.62,"h":56.62,"l":56.62,"n":3,"o":56.62,"t":"2026-10-19T17:15:00Z","v":200,"vw":56.62},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-19T17:30:00Z","v":100,"vw":56.62},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-10-19T17:45:00Z","v":628,"vw":56.55},{"c":56.5901,"h":56.5901,"l":56.5901,"n":3,"o":56.5901,"t":"2026-10-19T19:30:00Z","v":852,"vw":56.5901},{"c":56.58,"h":56.61,"l":56.58,"n":9,"o":56.61,"t":"2026-10-19T19:45:00Z","v":339,"vw":56.595},{"c":56.51,"h":56.61,"l":56.5,"n":33,"o":56.539,"t":"2026-10-20T13:30:00Z","v":12856,"vw":56.532116},{"c":56.41,"h":56.51,"l":56.41,"n":4,"o":56.51,"t":"2026-10-20T13:45:00Z","v":851,"vw":56.468893},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-20T14:00:00Z","v":154,"vw":56.71},{"c":56.7901,"h":56.7901,"l":56.7901,"n":2,"o":56.7901,"t":"2026-10-20T14:30:00Z","v":165,"vw":56.7901},{"c":56.815,"h":56.815,"l":56.815,"n":1,"o":56.815,"t":"2026-10-20T14:45:00Z","v":412,"vw":56.815},{"c":56.77,"h":56.81,"l":56.77,"n":5,"o":56.81,"t":"2026-10-20T15:00:00Z","v":361,"vw":56.783333},{"c":56.7699,"h":56.77,"l":56.7699,"n":3,"o":56.77,"t":"2026-10-20T15:15:00Z","v":809,"vw":56.76995},{"c":56.73,"h":56.73,"l":56.685,"n":2,"o":56.685,"t":"2026-10-20T15:30:00Z","v":226,"vw":56.710088},{"c":56.6997,"h":56.6997,"l":56.6997,"n":1,"o":56.6997,"t":"2026-10-20T17:45:00Z","v":200,"vw":56.6997},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-10-20T18:00:00Z","v":250,"vw":56.76},{"c":56.69,"h":56.69,"l":56.69,"n":9,"o":56.69,"t":"2026-10-20T18:30:00Z","v":311,"vw":56.69},{"c":56.7093,"h":56.7093,"l":56.7093,"n":3,"o":56.7093,"t":"2026-10-20T18:45:00Z","v":258,"vw":56.7093},{"c":56.7299,"h":56.7299,"l":56.7299,"n":24,"o":56.7299,"t":"2026-10-20T19:00:00Z","v":867,"vw":56.7299},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-20T19:15:00Z","v":130,"vw":56.72},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-20T19:45:00Z","v":250,"vw":56.69},{"c":56.71,"h":56.71,"l":56.71,"n":5,"o":56.71,"t":"2026-10-20T20:00:00Z","v":105,"vw":56.71},{"c":56.72,"h":56.72,"l":56.72,"n":5,"o":56.72,"t":"2026-10-21T13:30:00Z","v":876,"vw":56.72},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-21T14:15:00Z","v":200,"vw":56.73},{"c":56.7999,"h":56.8,"l":56.765,"n":27,"o":56.8,"t":"2026-10-21T14:45:00Z","v":1196,"vw":56.787143},{"c":56.885,"h":56.885,"l":56.885,"n":2,"o":56.885,"t":"2026-10-21T16:45:00Z","v":103,"vw":56.885},{"c":56.89,"h":56.92,"l":56.89,"n":8,"o":56.92,"t":"2026-10-21T17:00:00Z","v":1963,"vw":56.893299},{"c":56.975,"h":56.975,"l":56.91,"n":27,"o":56.91,"t":"2026-10-21T17:30:00Z","v":4926,"vw":56.944951},{"c":56.96,"h":56.98,"l":56.925,"n":13,"o":56.98,"t":"2026-10-21T17:45:00Z","v":2491,"vw":56.955643},{"c":56.98,"h":56.98,"l":56.98,"n":2,"o":56.98,"t":"2026-10-21T18:30:00Z","v":500,"vw":56.98},{"c":56.8642,"h":56.98,"l":56.8642,"n":6,"o":56.98,"t":"2026-10-21T18:45:00Z","v":668,"vw":56.92645},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-21T19:45:00Z","v":100,"vw":56.93},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-21T20:00:00Z","v":101,"vw":56.94},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-22T09:45:00Z","v":100,"vw":56.94},{"c":56.54,"h":56.565,"l":56.48,"n":10,"o":56.48,"t":"2026-10-22T13:30:00Z","v":1991,"vw":56.534654},{"c":56.48,"h":56.505,"l":56.48,"n":3,"o":56.505,"t":"2026-10-22T14:15:00Z","v":284,"vw":56.4925},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-22T15:30:00Z","v":200,"vw":56.4},{"c":56.42,"h":56.42,"l":56.33,"n":3,"o":56.33,"t":"2026-10-22T15:45:00Z","v":347,"vw":56.393988},{"c":56.45,"h":56.46,"l":56.45,"n":2,"o":56.46,"t":"2026-10-22T16:30:00Z","v":200,"vw":56.455},{"c":56.41,"h":56.41,"l":56.41,"n":3,"o":56.41,"t":"2026-10-22T17:30:00Z","v":1001,"vw":56.41},{"c":56.32,"h":56.39,"l":56.32,"n":8,"o":56.32,"t":"2026-10-22T18:15:00Z","v":698,"vw":56.362222},{"c":56.335,"h":56.335,"l":56.29,"n":2,"o":56.29,"t":"2026-10-22T19:00:00Z","v":268,"vw":56.3125},{"c":56.4199,"h":56.42,"l":56.4199,"n":5,"o":56.42,"t":"2026-10-22T19:45:00Z","v":1776,"vw":56.419965},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-22T20:00:00Z","v":101,"vw":56.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":64.660565767168,"iv":0.4268815202522428,"gamma":0.03439912253537567,"theta":-0.028277083796787707,"vega":0.03708759748814839,"rho":0.006035449863534398,"breakevenPct":15.410141280850155},{"delta":0.2,"premium":0.5,"strike":60.94850812068559,"iv":0.29285528155279217,"gamma":0.06017600545714105,"theta":-0.023820101073699997,"vega":0.04453257072446563,"rho":0.008055260610826844,"breakevenPct":8.835473114923103},{"delta":0.25,"premium":0.5,"strike":59.190023948082406,"iv":0.2182180412953998,"gamma":0.09216036926023427,"theta":-0.020650053917522986,"vega":0.05051105423387467,"rho":0.010020565999540848,"breakevenPct":5.7209067447439015},{"delta":0.3,"premium":0.5181767013645168,"strike":58.27293194541933,"iv":0.17740548685456858,"gamma":0.12476125501201407,"theta":-0.018822092503931263,"vega":0.05515041663186116,"rho":0.011964410408460385,"breakevenPct":4.128779041416661},{"delta":0.35,"premium":0.5587588080919587,"strike":57.72992953526433,"iv":0.1548594055801983,"gamma":0.15163487642616863,"theta":-0.017857930289056457,"vega":0.05828080007732857,"rho":0.013936875820705304,"breakevenPct":3.238909570237845},{"delta":0.4,"premium":0.608912663848712,"strike":57.328698689210306,"iv":0.13944037256738329,"gamma":0.17578901125945243,"theta":-0.017233852167399942,"vega":0.060750069359983096,"rho":0.015923846401959384,"breakevenPct":2.6170941428604575},{"delta":0.45,"premium":0.66109029984708,"strike":56.96303233384307,"iv":0.12539795036261894,"gamma":0.19765240733561537,"theta":-0.016595781056928882,"vega":0.06254033860669302,"rho":0.017927235284724844,"breakevenPct":2.0618537614065615},{"delta":0.5,"premium":0.722439232296783,"strike":56.75853589234406,"iv":0.11759400482598864,"gamma":0.20913471370544018,"theta":-0.015894297009608527,"vega":0.061253539260645896,"rho":0.020005028051514866,"breakevenPct":1.8083158424386085},{"delta":0.55,"premium":0.783788164746486,"strike":56.554039450845046,"iv":0.10979005928935834,"gamma":0.220617020075265,"theta":-0.015192812962288173,"vega":0.05996673991459878,"rho":0.022082820818304892,"breakevenPct":1.5547779234706556},{"delta":0.6,"premium":0.845137097196189,"strike":56.349543009346036,"iv":0.10198611375272804,"gamma":0.23209932644508982,"theta":-0.014491328914967818,"vega":0.058679940568551664,"rho":0.024160613585094914,"breakevenPct":1.301240004502703},{"delta":0.65,"premium":0.9064860296458921,"strike":56.145046567847025,"iv":0.09418216821609773,"gamma":0.24358163281491466,"theta":-0.013789844867647463,"vega":0.057393141222504544,"rho":0.026238406351884937,"breakevenPct":1.04770208553475},{"delta":0.7,"premium":1.0055512461923195,"strike":55.91111800609229,"iv":0.08887796953418348,"gamma":0.24369567697929653,"theta":-0.012632341475278003,"vega":0.05477078441304733,"rho":0.028518558866149325,"breakevenPct":0.8088367911523384},{"delta":0.75,"premium":1.1966371387152512,"strike":55.605380578055595,"iv":0.08967268544181879,"gamma":0.21607328851579255,"theta":-0.010362236208286808,"vega":0.04888991729347352,"rho":0.03129243130004501,"breakevenPct":0.6057699553150038},{"delta":0.8,"premium":1.3877230312381832,"strike":55.29964315001891,"iv":0.0904674013494541,"gamma":0.18845090005228854,"theta":-0.008092130941295612,"vega":0.04300905017389971,"rho":0.0340663037339407,"breakevenPct":0.4027031194776692},{"delta":0.85,"premium":1.5848578478047664,"strike":54.98934286723809,"iv":0.09135282968130866,"gamma":0.1604215511763641,"theta":-0.005838868085367818,"vega":0.03704368494687828,"rho":0.0368217117064601,"breakevenPct":0.2022683582055592},{"delta":0.9,"premium":2.0794058525087964,"strike":54.45469637566617,"iv":0.09669840184965912,"gamma":0.11238279354770031,"theta":-0.004413712035565814,"vega":0.02692372109269172,"rho":0.03866925998599456,"breakevenPct":0.13124730459610853}],"put":[{"delta":0.15,"premium":0.55,"strike":50.42903048643078,"iv":0.42265019678765015,"gamma":0.03483506738783272,"theta":-0.025874340368363623,"vega":0.037076284936648565,"rho":-0.007498503647256333,"breakevenPct":11.65598567759337},{"delta":0.2,"premium":0.5927764674443032,"strike":52.71105869777213,"iv":0.3208035231855314,"gamma":0.05512997499486263,"theta":-0.023101175499757015,"vega":0.04449484622075712,"rho":-0.009967787496298966,"breakevenPct":7.689900406787416},{"delta":0.25,"premium":0.6316343188296868,"strike":54.088457584395826,"iv":0.2573064286542809,"gamma":0.07784136746591117,"theta":-0.02056129921741576,"vega":0.05048716341990285,"rho":-0.01245596174367035,"breakevenPct":5.319122802752151},{"delta":0.3,"premium":0.6947237196858307,"strike":54.92964959581108,"iv":0.22235881271426072,"gamma":0.09848842192644022,"theta":-0.01899912256350762,"vega":0.0552613341616654,"rho":-0.014943109922611341,"breakevenPct":3.9409743603874574},{"delta":0.35,"premium":0.7826066746373074,"strike":55.47203814078461,"iv":0.20380578712873237,"gamma":0.11448145001915273,"theta":-0.017926685805703238,"vega":0.05842392558110265,"rho":-0.017404867298269167,"breakevenPct":3.135969773029926},{"delta":0.4,"premium":0.8727523986655116,"strike":55.98715656380293,"iv":0.18674900415275958,"gamma":0.13004973114308147,"theta":-0.01689894487038087,"vega":0.06143943716514278,"rho":-0.019864307397255747,"breakevenPct":2.383272821223147},{"delta":0.45,"premium":0.9641118174270471,"strike":56.32404297246199,"iv":0.17468289623592312,"gamma":0.1417347149618134,"theta":-0.015585793731095329,"vega":0.061995948875881654,"rho":-0.022219881481834,"breakevenPct":1.9484039053578779},{"delta":0.5,"premium":1.0555022710027369,"strike":56.656371894555406,"iv":0.16274440251128047,"gamma":0.1533204008212955,"theta":-0.014265344502434892,"vega":0.06248958266355046,"rho":-0.024572799657668835,"breakevenPct":1.521662019920882},{"delta":0.55,"premium":1.1468927245784266,"strike":56.98870081664882,"iv":0.15080590878663783,"gamma":0.16490608668077764,"theta":-0.012944895273774452,"vega":0.06298321645121926,"rho":-0.02692571783350367,"breakevenPct":1.0949201344838857}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":64.660565767168,"iv":0.4268815202522428,"gamma":0.03439912253537567,"theta":-0.028277083796787707,"vega":0.03708759748814839,"rho":0.006035449863534398,"breakevenPct":15.410141280850155},{"delta":0.2,"premium":0.5,"strike":60.94850812068559,"iv":0.29285528155279217,"gamma":0.06017600545714105,"theta":-0.023820101073699997,"vega":0.04453257072446563,"rho":0.008055260610826844,"breakevenPct":8.835473114923103},{"delta":0.25,"premium":0.5,"strike":59.190023948082406,"iv":0.2182180412953998,"gamma":0.09216036926023427,"theta":-0.020650053917522986,"vega":0.05051105423387467,"rho":0.010020565999540848,"breakevenPct":5.7209067447439015},{"delta":0.3,"premium":0.5181767013645168,"strike":58.27293194541933,"iv":0.17740548685456858,"gamma":0.12476125501201407,"theta":-0.018822092503931263,"vega":0.05515041663186116,"rho":0.011964410408460385,"breakevenPct":4.128779041416661},{"delta":0.35,"premium":0.5587588080919587,"strike":57.72992953526433,"iv":0.1548594055801983,"gamma":0.15163487642616863,"theta":-0.017857930289056457,"vega":0.05828080007732857,"rho":0.013936875820705304,"breakevenPct":3.238909570237845},{"delta":0.4,"premium":0.608912663848712,"strike":57.328698689210306,"iv":0.13944037256738329,"gamma":0.17578901125945243,"theta":-0.017233852167399942,"vega":0.060750069359983096,"rho":0.015923846401959384,"breakevenPct":2.6170941428604575},{"delta":0.45,"premium":0.66109029984708,"strike":56.96303233384307,"iv":0.12539795036261894,"gamma":0.19765240733561537,"theta":-0.016595781056928882,"vega":0.06254033860669302,"rho":0.017927235284724844,"breakevenPct":2.0618537614065615},{"delta":0.5,"premium":0.722439232296783,"strike":56.75853589234406,"iv":0.11759400482598864,"gamma":0.20913471370544018,"theta":-0.015894297009608527,"vega":0.061253539260645896,"rho":0.020005028051514866,"breakevenPct":1.8083158424386085},{"delta":0.55,"premium":0.783788164746486,"strike":56.554039450845046,"iv":0.10979005928935834,"gamma":0.220617020075265,"theta":-0.015192812962288173,"vega":0.05996673991459878,"rho":0.022082820818304892,"breakevenPct":1.5547779234706556},{"delta":0.6,"premium":0.845137097196189,"strike":56.349543009346036,"iv":0.10198611375272804,"gamma":0.23209932644508982,"theta":-0.014491328914967818,"vega":0.058679940568551664,"rho":0.024160613585094914,"breakevenPct":1.301240004502703},{"delta":0.65,"premium":0.9064860296458921,"strike":56.145046567847025,"iv":0.09418216821609773,"gamma":0.24358163281491466,"theta":-0.013789844867647463,"vega":0.057393141222504544,"rho":0.026238406351884937,"breakevenPct":1.04770208553475},{"delta":0.7,"premium":1.0055512461923195,"strike":55.91111800609229,"iv":0.08887796953418348,"gamma":0.24369567697929653,"theta":-0.012632341475278003,"vega":0.05477078441304733,"rho":0.028518558866149325,"breakevenPct":0.8088367911523384},{"delta":0.75,"premium":1.1966371387152512,"strike":55.605380578055595,"iv":0.08967268544181879,"gamma":0.21607328851579255,"theta":-0.010362236208286808,"vega":0.04888991729347352,"rho":0.03129243130004501,"breakevenPct":0.6057699553150038},{"delta":0.8,"premium":1.3877230312381832,"strike":55.29964315001891,"iv":0.0904674013494541,"gamma":0.18845090005228854,"theta":-0.008092130941295612,"vega":0.04300905017389971,"rho":0.0340663037339407,"breakevenPct":0.4027031194776692},{"delta":0.85,"premium":1.5848578478047664,"strike":54.98934286723809,"iv":0.09135282968130866,"gamma":0.1604215511763641,"theta":-0.005838868085367818,"vega":0.03704368494687828,"rho":0.0368217117064601,"breakevenPct":0.2022683582055592},{"delta":0.9,"premium":2.0794058525087964,"strike":54.45469637566617,"iv":0.09669840184965912,"gamma":0.11238279354770031,"theta":-0.004413712035565814,"vega":0.02692372109269172,"rho":0.03866925998599456,"breakevenPct":0.13124730459610853}],"put":[{"delta":0.15,"premium":0.55,"strike":50.42903048643078,"iv":0.42265019678765015,"gamma":0.03483506738783272,"theta":-0.025874340368363623,"vega":0.037076284936648565,"rho":-0.007498503647256333,"breakevenPct":11.65598567759337},{"delta":0.2,"premium":0.5927764674443032,"strike":52.71105869777213,"iv":0.3208035231855314,"gamma":0.05512997499486263,"theta":-0.023101175499757015,"vega":0.04449484622075712,"rho":-0.009967787496298966,"breakevenPct":7.689900406787416},{"delta":0.25,"premium":0.6316343188296868,"strike":54.088457584395826,"iv":0.2573064286542809,"gamma":0.07784136746591117,"theta":-0.02056129921741576,"vega":0.05048716341990285,"rho":-0.01245596174367035,"breakevenPct":5.319122802752151},{"delta":0.3,"premium":0.6947237196858307,"strike":54.92964959581108,"iv":0.22235881271426072,"gamma":0.09848842192644022,"theta":-0.01899912256350762,"vega":0.0552613341616654,"rho":-0.014943109922611341,"breakevenPct":3.9409743603874574},{"delta":0.35,"premium":0.7826066746373074,"strike":55.47203814078461,"iv":0.20380578712873237,"gamma":0.11448145001915273,"theta":-0.017926685805703238,"vega":0.05842392558110265,"rho":-0.017404867298269167,"breakevenPct":3.135969773029926},{"delta":0.4,"premium":0.8727523986655116,"strike":55.98715656380293,"iv":0.18674900415275958,"gamma":0.13004973114308147,"theta":-0.01689894487038087,"vega":0.06143943716514278,"rho":-0.019864307397255747,"breakevenPct":2.383272821223147},{"delta":0.45,"premium":0.9641118174270471,"strike":56.32404297246199,"iv":0.17468289623592312,"gamma":0.1417347149618134,"theta":-0.015585793731095329,"vega":0.061995948875881654,"rho":-0.022219881481834,"breakevenPct":1.9484039053578779},{"delta":0.5,"premium":1.0555022710027369,"strike":56.656371894555406,"iv":0.16274440251128047,"gamma":0.1533204008212955,"theta":-0.014265344502434892,"vega":0.06248958266355046,"rho":-0.024572799657668835,"breakevenPct":1.521662019920882},{"delta":0.55,"premium":1.1468927245784266,"strike":56.98870081664882,"iv":0.15080590878663783,"gamma":0.16490608668077764,"theta":-0.012944895273774452,"vega":0.06298321645121926,"rho":-0.02692571783350367,"breakevenPct":1.0949201344838857}]}},"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"}}