{"symbol":"DEUS","url":"https://intraalpha.com/companies/DEUS","capturedAt":"2026-10-23T03:17:57.396Z","state":"ready","quote":{"symbol":"DEUS","last_price":67.25,"prev_close":66.5606,"regular_close":67.25,"change":0.6894,"change_pct":1.0357,"regular_change":0.6894,"regular_change_pct":1.0357,"extended_change":0,"extended_change_pct":0,"bid":63.11,"ask":70.74,"bid_size":100,"ask_size":100,"volume":10018,"vwap":66.612457,"open":66.49,"high":67.25,"low":66.39,"close":67.25,"trade_count":97,"last_trade_at":"2026-10-23T00:00:00.177803024Z","last_quote_at":"2026-10-22T20:00:04.608185314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","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":285100000,"net_expense_ratio":0.0017,"portfolio_turnover":0.35,"dividend_yield":0.0173,"inception_date":"2015-11-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:56.876733+00:00"},"optionObservedAt":"2026-10-22T19:49:44.741Z","bars":[{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-16T14:00:00Z","v":122,"vw":66.41},{"c":66.375,"h":66.375,"l":66.375,"n":2,"o":66.375,"t":"2026-10-16T14:10:00Z","v":201,"vw":66.375},{"c":66.0875,"h":66.0875,"l":66.0875,"n":1,"o":66.0875,"t":"2026-10-16T15:55:00Z","v":131,"vw":66.0875},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-16T16:05:00Z","v":470,"vw":66},{"c":65.92,"h":65.92,"l":65.92,"n":2,"o":65.92,"t":"2026-10-16T16:15:00Z","v":130,"vw":65.92},{"c":65.97,"h":65.97,"l":65.97,"n":3,"o":65.97,"t":"2026-10-16T16:55:00Z","v":416,"vw":65.97},{"c":65.905,"h":65.905,"l":65.905,"n":1,"o":65.905,"t":"2026-10-16T17:05:00Z","v":100,"vw":65.905},{"c":65.8725,"h":65.8725,"l":65.8725,"n":1,"o":65.8725,"t":"2026-10-16T17:10:00Z","v":100,"vw":65.8725},{"c":65.82,"h":65.92,"l":65.82,"n":5,"o":65.91,"t":"2026-10-16T17:25:00Z","v":409,"vw":65.8675},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-16T17:35:00Z","v":145,"vw":65.91},{"c":65.91,"h":65.96,"l":65.88,"n":6,"o":65.9,"t":"2026-10-16T17:40:00Z","v":552,"vw":65.911828},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-16T17:45:00Z","v":500,"vw":65.91},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-16T19:15:00Z","v":145,"vw":65.87},{"c":65.885,"h":65.885,"l":65.885,"n":1,"o":65.885,"t":"2026-10-16T19:45:00Z","v":589,"vw":65.885},{"c":65.94,"h":65.94,"l":65.94,"n":3,"o":65.94,"t":"2026-10-19T13:30:00Z","v":144,"vw":65.94},{"c":65.8,"h":65.84,"l":65.8,"n":2,"o":65.84,"t":"2026-10-19T14:15:00Z","v":498,"vw":65.831968},{"c":65.7653,"h":65.77,"l":65.76,"n":8,"o":65.77,"t":"2026-10-19T15:20:00Z","v":922,"vw":65.767302},{"c":65.75,"h":65.75,"l":65.75,"n":3,"o":65.75,"t":"2026-10-19T15:55:00Z","v":275,"vw":65.75},{"c":65.64,"h":65.71,"l":65.64,"n":7,"o":65.71,"t":"2026-10-19T16:00:00Z","v":1318,"vw":65.663784},{"c":65.735,"h":65.735,"l":65.66,"n":5,"o":65.66,"t":"2026-10-19T16:35:00Z","v":904,"vw":65.715683},{"c":65.655,"h":65.655,"l":65.655,"n":1,"o":65.655,"t":"2026-10-19T17:55:00Z","v":107,"vw":65.655},{"c":65.775,"h":65.775,"l":65.775,"n":1,"o":65.775,"t":"2026-10-19T18:25:00Z","v":500,"vw":65.775},{"c":65.786,"h":65.786,"l":65.775,"n":2,"o":65.775,"t":"2026-10-19T18:35:00Z","v":535,"vw":65.78271},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-19T18:40:00Z","v":766,"vw":65.69},{"c":65.8,"h":65.8,"l":65.79,"n":5,"o":65.79,"t":"2026-10-19T19:00:00Z","v":761,"vw":65.796058},{"c":65.8,"h":65.8,"l":65.7992,"n":2,"o":65.7992,"t":"2026-10-19T19:30:00Z","v":1032,"vw":65.799335},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-10-19T19:45:00Z","v":1296,"vw":65.77},{"c":66.07,"h":66.11,"l":66.07,"n":3,"o":66.11,"t":"2026-10-20T13:45:00Z","v":300,"vw":66.083333},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-20T13:55:00Z","v":100,"vw":66.33},{"c":66.347,"h":66.347,"l":66.347,"n":1,"o":66.347,"t":"2026-10-20T14:25:00Z","v":125,"vw":66.347},{"c":66.32,"h":66.32,"l":66.32,"n":2,"o":66.32,"t":"2026-10-20T14:30:00Z","v":244,"vw":66.32},{"c":66.31,"h":66.31,"l":66.31,"n":1,"o":66.31,"t":"2026-10-20T15:20:00Z","v":1289,"vw":66.31},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-20T15:45:00Z","v":154,"vw":66.33},{"c":66.31,"h":66.31,"l":66.31,"n":2,"o":66.31,"t":"2026-10-20T15:55:00Z","v":3758,"vw":66.31},{"c":66.23,"h":66.3,"l":66.23,"n":2,"o":66.3,"t":"2026-10-20T16:05:00Z","v":2843,"vw":66.233521},{"c":66.3,"h":66.3,"l":66.28,"n":7,"o":66.28,"t":"2026-10-20T16:15:00Z","v":3079,"vw":66.281413},{"c":66.193,"h":66.21,"l":66.193,"n":5,"o":66.21,"t":"2026-10-20T16:25:00Z","v":784,"vw":66.202566},{"c":66.26,"h":66.26,"l":66.26,"n":1,"o":66.26,"t":"2026-10-20T16:45:00Z","v":2358,"vw":66.26},{"c":66.1702,"h":66.205,"l":66.16,"n":13,"o":66.2,"t":"2026-10-20T17:10:00Z","v":2040,"vw":66.186549},{"c":66.21,"h":66.21,"l":66.21,"n":1,"o":66.21,"t":"2026-10-20T17:15:00Z","v":158,"vw":66.21},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-20T17:20:00Z","v":193,"vw":66.13},{"c":66.245,"h":66.245,"l":66.245,"n":1,"o":66.245,"t":"2026-10-20T17:25:00Z","v":500,"vw":66.245},{"c":66.14,"h":66.14,"l":66.14,"n":2,"o":66.14,"t":"2026-10-20T17:30:00Z","v":494,"vw":66.14},{"c":66.285,"h":66.285,"l":66.285,"n":1,"o":66.285,"t":"2026-10-20T17:50:00Z","v":1061,"vw":66.285},{"c":66.2999,"h":66.2999,"l":66.2999,"n":1,"o":66.2999,"t":"2026-10-20T18:00:00Z","v":186,"vw":66.2999},{"c":66.4,"h":66.4,"l":66.4,"n":3,"o":66.4,"t":"2026-10-20T18:30:00Z","v":281,"vw":66.4},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-20T18:40:00Z","v":169,"vw":66.39},{"c":66.355,"h":66.42,"l":66.355,"n":8,"o":66.41,"t":"2026-10-20T19:00:00Z","v":2696,"vw":66.386387},{"c":66.355,"h":66.42,"l":66.355,"n":14,"o":66.42,"t":"2026-10-20T19:05:00Z","v":1898,"vw":66.383357},{"c":66.2802,"h":66.2802,"l":66.2802,"n":1,"o":66.2802,"t":"2026-10-20T19:10:00Z","v":999,"vw":66.2802},{"c":66.295,"h":66.295,"l":66.295,"n":1,"o":66.295,"t":"2026-10-20T19:25:00Z","v":195,"vw":66.295},{"c":66.27,"h":66.3164,"l":66.27,"n":4,"o":66.3164,"t":"2026-10-20T19:35:00Z","v":231,"vw":66.292537},{"c":66.3323,"h":66.3323,"l":66.3323,"n":1,"o":66.3323,"t":"2026-10-20T19:40:00Z","v":842,"vw":66.3323},{"c":66.28,"h":66.29,"l":66.2683,"n":5,"o":66.29,"t":"2026-10-20T19:45:00Z","v":617,"vw":66.284264},{"c":66.3853,"h":66.3853,"l":66.3853,"n":1,"o":66.3853,"t":"2026-10-20T19:50:00Z","v":630,"vw":66.3853},{"c":66.4851,"h":66.4851,"l":66.312,"n":4,"o":66.312,"t":"2026-10-20T19:55:00Z","v":896,"vw":66.337691},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-21T15:25:00Z","v":100,"vw":66.47},{"c":66.52,"h":66.52,"l":66.39,"n":12,"o":66.52,"t":"2026-10-21T16:00:00Z","v":2282,"vw":66.458277},{"c":66.5299,"h":66.5299,"l":66.5299,"n":1,"o":66.5299,"t":"2026-10-21T16:10:00Z","v":886,"vw":66.5299},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-21T16:25:00Z","v":431,"vw":66.47},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-21T17:25:00Z","v":3974,"vw":66.61},{"c":66.545,"h":66.545,"l":66.545,"n":2,"o":66.545,"t":"2026-10-21T18:10:00Z","v":244,"vw":66.545},{"c":66.6,"h":66.63,"l":66.48,"n":63,"o":66.583,"t":"2026-10-21T18:35:00Z","v":5555,"vw":66.557284},{"c":66.65,"h":66.6599,"l":66.61,"n":44,"o":66.629,"t":"2026-10-21T18:40:00Z","v":2700,"vw":66.622609},{"c":66.4291,"h":66.4901,"l":66.39,"n":19,"o":66.49,"t":"2026-10-22T13:45:00Z","v":3751,"vw":66.451109},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-22T14:10:00Z","v":175,"vw":66.5},{"c":66.635,"h":66.74,"l":66.635,"n":13,"o":66.67,"t":"2026-10-22T14:15:00Z","v":2812,"vw":66.661558},{"c":66.6099,"h":66.6099,"l":66.6099,"n":2,"o":66.6099,"t":"2026-10-22T14:30:00Z","v":506,"vw":66.6099},{"c":66.58,"h":66.58,"l":66.57,"n":2,"o":66.57,"t":"2026-10-22T14:50:00Z","v":257,"vw":66.576109},{"c":66.6536,"h":66.6536,"l":66.6536,"n":2,"o":66.6536,"t":"2026-10-22T15:50:00Z","v":252,"vw":66.6536},{"c":66.9099,"h":66.9099,"l":66.9099,"n":1,"o":66.9099,"t":"2026-10-22T16:10:00Z","v":136,"vw":66.9099},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-22T16:55:00Z","v":298,"vw":66.83},{"c":66.805,"h":66.805,"l":66.805,"n":1,"o":66.805,"t":"2026-10-22T17:05:00Z","v":106,"vw":66.805},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-22T17:25:00Z","v":539,"vw":66.89},{"c":67.0201,"h":67.0201,"l":67.0201,"n":1,"o":67.0201,"t":"2026-10-22T19:50:00Z","v":230,"vw":67.0201},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-22T20:00:00Z","v":100,"vw":67.25}],"history":[{"c":55.1806,"h":55.5297,"l":55.13,"n":55,"o":55.525,"t":"2024-10-21T04:00:00Z","v":5030,"vw":55.233891},{"c":54.8211,"h":54.8256,"l":54.5437,"n":94,"o":54.7994,"t":"2024-10-22T04:00:00Z","v":4877,"vw":54.744656},{"c":54.5799,"h":54.7,"l":54.3325,"n":41,"o":54.62,"t":"2024-10-23T04:00:00Z","v":4838,"vw":54.558756},{"c":54.6151,"h":54.7899,"l":54.61,"n":36,"o":54.6812,"t":"2024-10-24T04:00:00Z","v":2487,"vw":54.686513},{"c":54.3266,"h":54.75,"l":54.3266,"n":43,"o":54.75,"t":"2024-10-25T04:00:00Z","v":2775,"vw":54.48748},{"c":54.76,"h":54.78,"l":54.54,"n":32,"o":54.54,"t":"2024-10-28T04:00:00Z","v":3099,"vw":54.717323},{"c":54.5827,"h":54.65,"l":54.58,"n":37,"o":54.63,"t":"2024-10-29T04:00:00Z","v":4206,"vw":54.622969},{"c":54.47,"h":54.75,"l":54.47,"n":50,"o":54.75,"t":"2024-10-30T04:00:00Z","v":9805,"vw":54.65972},{"c":54.125,"h":54.4,"l":54.125,"n":62,"o":54.38,"t":"2024-10-31T04:00:00Z","v":2548,"vw":54.325113},{"c":54.1022,"h":54.43,"l":54.1022,"n":47,"o":54.38,"t":"2024-11-01T04:00:00Z","v":2944,"vw":54.281265},{"c":54.07,"h":54.3316,"l":54.0314,"n":46,"o":54.13,"t":"2024-11-04T05:00:00Z","v":2403,"vw":54.144527},{"c":54.8362,"h":54.8362,"l":54.07,"n":50,"o":54.07,"t":"2024-11-05T05:00:00Z","v":7466,"vw":54.619698},{"c":56.4414,"h":56.45,"l":56.01,"n":43,"o":56.1,"t":"2024-11-06T05:00:00Z","v":4354,"vw":56.215896},{"c":56.5696,"h":56.71,"l":56.5,"n":47,"o":56.61,"t":"2024-11-07T05:00:00Z","v":6181,"vw":56.612668},{"c":56.9047,"h":57.03,"l":56.6454,"n":35,"o":56.6454,"t":"2024-11-08T05:00:00Z","v":4593,"vw":56.863237},{"c":57.1921,"h":57.41,"l":57.1748,"n":46,"o":57.2,"t":"2024-11-11T05:00:00Z","v":8137,"vw":57.241516},{"c":56.8356,"h":56.9759,"l":56.73,"n":42,"o":56.96,"t":"2024-11-12T05:00:00Z","v":2221,"vw":56.884435},{"c":56.7633,"h":57.1,"l":56.7633,"n":62,"o":57.0183,"t":"2024-11-13T05:00:00Z","v":5420,"vw":56.996663},{"c":56.1774,"h":56.8512,"l":56.1774,"n":55,"o":56.83,"t":"2024-11-14T05:00:00Z","v":5576,"vw":56.532344},{"c":55.7846,"h":55.9746,"l":55.7368,"n":45,"o":55.9746,"t":"2024-11-15T05:00:00Z","v":9111,"vw":55.776523},{"c":56,"h":56.02,"l":55.87,"n":76,"o":55.87,"t":"2024-11-18T05:00:00Z","v":5369,"vw":55.947566},{"c":55.84,"h":55.8699,"l":55.49,"n":44,"o":55.49,"t":"2024-11-19T05:00:00Z","v":6794,"vw":55.825383},{"c":56.1008,"h":56.11,"l":55.695,"n":53,"o":55.74,"t":"2024-11-20T05:00:00Z","v":8757,"vw":55.818844},{"c":56.9982,"h":57.02,"l":56.93,"n":40,"o":56.9471,"t":"2024-11-21T05:00:00Z","v":2092,"vw":56.966071},{"c":57.4641,"h":57.4641,"l":57.18,"n":71,"o":57.18,"t":"2024-11-22T05:00:00Z","v":9521,"vw":57.356347},{"c":58.0522,"h":58.2289,"l":57.95,"n":77,"o":58.06,"t":"2024-11-25T05:00:00Z","v":6377,"vw":58.117494},{"c":58.19,"h":58.348,"l":57.82,"n":455,"o":57.96,"t":"2024-11-26T05:00:00Z","v":104075,"vw":58.031454},{"c":58.0183,"h":58.74,"l":57.93,"n":274,"o":58.74,"t":"2024-11-27T05:00:00Z","v":77092,"vw":58.171721},{"c":58.1427,"h":58.3,"l":58.14,"n":128,"o":58.3,"t":"2024-11-29T05:00:00Z","v":34961,"vw":58.199966},{"c":57.8265,"h":58.26,"l":57.75,"n":78,"o":58.26,"t":"2024-12-02T05:00:00Z","v":10090,"vw":58.056487},{"c":57.7156,"h":57.79,"l":57.5514,"n":148,"o":57.79,"t":"2024-12-03T05:00:00Z","v":10616,"vw":57.726533},{"c":57.7719,"h":57.7719,"l":57.5563,"n":203,"o":57.72,"t":"2024-12-04T05:00:00Z","v":14516,"vw":57.714335},{"c":57.4485,"h":57.775,"l":57.4485,"n":61,"o":57.72,"t":"2024-12-05T05:00:00Z","v":4831,"vw":57.633901},{"c":57.3426,"h":57.58,"l":57.2728,"n":51,"o":57.58,"t":"2024-12-06T05:00:00Z","v":6475,"vw":57.373318},{"c":56.8994,"h":57.51,"l":56.8994,"n":91,"o":57.51,"t":"2024-12-09T05:00:00Z","v":8617,"vw":57.168371},{"c":56.3973,"h":56.79,"l":56.3418,"n":89,"o":56.36,"t":"2024-12-10T05:00:00Z","v":10738,"vw":56.604699},{"c":56.5349,"h":56.87,"l":56.5095,"n":65,"o":56.87,"t":"2024-12-11T05:00:00Z","v":11006,"vw":56.634915},{"c":56.38,"h":56.6,"l":56.38,"n":59,"o":56.6,"t":"2024-12-12T05:00:00Z","v":3966,"vw":56.51014},{"c":56.0981,"h":56.2878,"l":56.02,"n":44,"o":56.1378,"t":"2024-12-13T05:00:00Z","v":4046,"vw":56.167758},{"c":55.9313,"h":56.29,"l":55.9313,"n":53,"o":56.1,"t":"2024-12-16T05:00:00Z","v":3985,"vw":56.144641},{"c":55.52,"h":55.88,"l":55.2799,"n":143,"o":55.88,"t":"2024-12-17T05:00:00Z","v":25473,"vw":55.48569},{"c":53.9391,"h":55.47,"l":53.925,"n":110,"o":55.47,"t":"2024-12-18T05:00:00Z","v":8880,"vw":54.758332},{"c":53.7597,"h":54.0123,"l":53.7597,"n":115,"o":53.8029,"t":"2024-12-19T05:00:00Z","v":6313,"vw":53.91065},{"c":54.0285,"h":54.36,"l":53.6468,"n":61,"o":53.6468,"t":"2024-12-20T05:00:00Z","v":5742,"vw":54.101938},{"c":54.1253,"h":54.1253,"l":53.751,"n":48,"o":53.86,"t":"2024-12-23T05:00:00Z","v":5413,"vw":53.891168},{"c":54.4611,"h":54.4611,"l":54.18,"n":29,"o":54.18,"t":"2024-12-24T05:00:00Z","v":6064,"vw":54.202386},{"c":54.6165,"h":54.66,"l":54.35,"n":44,"o":54.35,"t":"2024-12-26T05:00:00Z","v":15604,"vw":54.559669},{"c":54.2369,"h":54.5743,"l":53.9,"n":174,"o":54.26,"t":"2024-12-27T05:00:00Z","v":9413,"vw":54.148117},{"c":53.7431,"h":53.8625,"l":53.37,"n":45,"o":53.73,"t":"2024-12-30T05:00:00Z","v":13114,"vw":53.504443},{"c":53.6885,"h":53.96,"l":53.58,"n":73,"o":53.96,"t":"2024-12-31T05:00:00Z","v":7835,"vw":53.689707},{"c":53.5699,"h":53.92,"l":53.34,"n":105,"o":53.8826,"t":"2025-01-02T05:00:00Z","v":18405,"vw":53.453947},{"c":54.0343,"h":54.1182,"l":53.8392,"n":71,"o":53.8392,"t":"2025-01-03T05:00:00Z","v":4769,"vw":54.009848},{"c":53.9638,"h":54.45,"l":53.9638,"n":56,"o":54.45,"t":"2025-01-06T05:00:00Z","v":16194,"vw":54.415367},{"c":53.8433,"h":54.1023,"l":53.68,"n":82,"o":54.1,"t":"2025-01-07T05:00:00Z","v":15851,"vw":53.830029},{"c":54.0643,"h":54.0643,"l":53.6655,"n":72,"o":53.6655,"t":"2025-01-08T05:00:00Z","v":6717,"vw":53.841144},{"c":53.37,"h":53.65,"l":53.22,"n":133,"o":53.65,"t":"2025-01-10T05:00:00Z","v":17527,"vw":53.477857},{"c":53.6862,"h":53.6862,"l":53.07,"n":52,"o":53.07,"t":"2025-01-13T05:00:00Z","v":2570,"vw":53.389997},{"c":54.15,"h":54.25,"l":53.8147,"n":76,"o":54.095422,"t":"2025-01-14T05:00:00Z","v":13427,"vw":54.047384},{"c":54.6799,"h":54.92,"l":54.5101,"n":62,"o":54.88,"t":"2025-01-15T05:00:00Z","v":48193,"vw":54.902636},{"c":55.1967,"h":55.1967,"l":54.57,"n":111,"o":54.77,"t":"2025-01-16T05:00:00Z","v":10434,"vw":54.884073},{"c":55.31,"h":55.56,"l":55.28,"n":152,"o":55.48,"t":"2025-01-17T05:00:00Z","v":33072,"vw":55.35052},{"c":56.043,"h":56.06,"l":55.64,"n":153,"o":55.64,"t":"2025-01-21T05:00:00Z","v":29894,"vw":55.992088},{"c":55.8563,"h":56.13,"l":55.8198,"n":140,"o":56.13,"t":"2025-01-22T05:00:00Z","v":5013,"vw":55.966941},{"c":55.9087,"h":56,"l":55.68,"n":152,"o":55.78,"t":"2025-01-23T05:00:00Z","v":24661,"vw":55.907882},{"c":55.915,"h":56.0811,"l":55.9,"n":105,"o":56.03,"t":"2025-01-24T05:00:00Z","v":14458,"vw":55.976845},{"c":55.87,"h":55.87,"l":55.51,"n":79,"o":55.51,"t":"2025-01-27T05:00:00Z","v":43233,"vw":55.820645},{"c":55.6194,"h":55.96,"l":55.56,"n":108,"o":55.96,"t":"2025-01-28T05:00:00Z","v":19728,"vw":55.735819},{"c":55.4622,"h":55.6669,"l":55.4622,"n":61,"o":55.64,"t":"2025-01-29T05:00:00Z","v":3141,"vw":55.536664},{"c":55.995,"h":56.1491,"l":55.825,"n":103,"o":55.9571,"t":"2025-01-30T05:00:00Z","v":10018,"vw":55.966068},{"c":55.6176,"h":56.1,"l":55.54,"n":124,"o":55.9899,"t":"2025-01-31T05:00:00Z","v":16392,"vw":55.872726},{"c":55.3172,"h":55.44,"l":54.63,"n":82,"o":54.81,"t":"2025-02-03T05:00:00Z","v":27453,"vw":55.287579},{"c":55.32,"h":55.4648,"l":55.32,"n":109,"o":55.33,"t":"2025-02-04T05:00:00Z","v":11768,"vw":55.397961},{"c":55.6994,"h":55.715,"l":55.4,"n":75,"o":55.5201,"t":"2025-02-05T05:00:00Z","v":9146,"vw":55.529131},{"c":55.621,"h":55.865,"l":55.3833,"n":73,"o":55.865,"t":"2025-02-06T05:00:00Z","v":9770,"vw":55.626583},{"c":55.3279,"h":55.635,"l":55.26,"n":119,"o":55.561,"t":"2025-02-07T05:00:00Z","v":7970,"vw":55.393038},{"c":55.4021,"h":55.458,"l":55.26,"n":63,"o":55.34,"t":"2025-02-10T05:00:00Z","v":5531,"vw":55.373873},{"c":55.3657,"h":55.37,"l":55.201,"n":62,"o":55.24,"t":"2025-02-11T05:00:00Z","v":5553,"vw":55.25357},{"c":54.985,"h":55.1299,"l":54.82,"n":110,"o":54.87,"t":"2025-02-12T05:00:00Z","v":15045,"vw":54.97908},{"c":55.4693,"h":55.4693,"l":55.115,"n":66,"o":55.24,"t":"2025-02-13T05:00:00Z","v":6799,"vw":55.293427},{"c":55.3333,"h":55.57,"l":55.3333,"n":37,"o":55.44,"t":"2025-02-14T05:00:00Z","v":2744,"vw":55.457052},{"c":55.5662,"h":55.57,"l":55.3158,"n":78,"o":55.43,"t":"2025-02-18T05:00:00Z","v":10114,"vw":55.421441},{"c":55.7067,"h":55.73,"l":55.42,"n":44,"o":55.42,"t":"2025-02-19T05:00:00Z","v":6379,"vw":55.622247},{"c":55.4785,"h":55.5204,"l":55.195,"n":88,"o":55.49,"t":"2025-02-20T05:00:00Z","v":13624,"vw":55.322454},{"c":54.7283,"h":55.145,"l":54.6,"n":49,"o":55.145,"t":"2025-02-21T05:00:00Z","v":5157,"vw":54.701977},{"c":54.8043,"h":54.96,"l":54.6738,"n":87,"o":54.6738,"t":"2025-02-24T05:00:00Z","v":97511,"vw":54.949388},{"c":55.0141,"h":55.13,"l":54.6931,"n":55,"o":55.045,"t":"2025-02-25T05:00:00Z","v":5439,"vw":54.855685},{"c":54.8619,"h":55.3356,"l":54.81,"n":118,"o":55.17,"t":"2025-02-26T05:00:00Z","v":20741,"vw":54.968772},{"c":54.4692,"h":55.1075,"l":54.3,"n":84,"o":54.95,"t":"2025-02-27T05:00:00Z","v":12688,"vw":54.84212},{"c":55.0067,"h":55.0067,"l":54.335,"n":88,"o":54.63,"t":"2025-02-28T05:00:00Z","v":10351,"vw":54.613404},{"c":54.4704,"h":55.27,"l":54.21,"n":86,"o":55.15,"t":"2025-03-03T05:00:00Z","v":9037,"vw":54.704855},{"c":53.6662,"h":54.27,"l":53.33,"n":103,"o":53.97,"t":"2025-03-04T05:00:00Z","v":20939,"vw":53.876973},{"c":54.1233,"h":54.18,"l":53.4606,"n":58,"o":53.59,"t":"2025-03-05T05:00:00Z","v":15425,"vw":53.730866},{"c":53.6004,"h":53.9454,"l":53.39,"n":90,"o":53.615,"t":"2025-03-06T05:00:00Z","v":18421,"vw":53.716122},{"c":54.1375,"h":54.15,"l":53.29,"n":98,"o":53.51,"t":"2025-03-07T05:00:00Z","v":19526,"vw":53.899947},{"c":53.4928,"h":53.96,"l":53.14,"n":76,"o":53.91,"t":"2025-03-10T04:00:00Z","v":9894,"vw":53.58417},{"c":52.8452,"h":53.2864,"l":52.6751,"n":102,"o":53.1667,"t":"2025-03-11T04:00:00Z","v":13043,"vw":53.032023},{"c":52.5115,"h":52.79,"l":52.31,"n":92,"o":52.55,"t":"2025-03-12T04:00:00Z","v":19793,"vw":52.673878},{"c":52.0081,"h":52.46,"l":51.82,"n":90,"o":52.46,"t":"2025-03-13T04:00:00Z","v":11396,"vw":52.16207},{"c":52.9681,"h":52.9681,"l":52.37,"n":78,"o":52.5,"t":"2025-03-14T04:00:00Z","v":13328,"vw":52.768571},{"c":53.7147,"h":53.7406,"l":52.88,"n":38,"o":52.88,"t":"2025-03-17T04:00:00Z","v":4560,"vw":53.392145},{"c":53.438,"h":53.5563,"l":53.24,"n":69,"o":53.46,"t":"2025-03-18T04:00:00Z","v":15684,"vw":53.394415},{"c":53.7944,"h":53.96,"l":53.42,"n":63,"o":53.48,"t":"2025-03-19T04:00:00Z","v":7886,"vw":53.724859},{"c":53.6032,"h":53.8747,"l":53.501,"n":32,"o":53.6146,"t":"2025-03-20T04:00:00Z","v":3419,"vw":53.665798},{"c":53.0875,"h":53.12,"l":52.73,"n":46,"o":52.73,"t":"2025-03-21T04:00:00Z","v":8140,"vw":52.976063},{"c":53.9961,"h":53.9961,"l":53.74,"n":45,"o":53.78,"t":"2025-03-24T04:00:00Z","v":11519,"vw":53.829045},{"c":53.8657,"h":54.01,"l":53.7518,"n":56,"o":53.92,"t":"2025-03-25T04:00:00Z","v":12333,"vw":53.900801},{"c":53.8983,"h":54.111,"l":53.72,"n":64,"o":53.98,"t":"2025-03-26T04:00:00Z","v":5494,"vw":53.940603},{"c":53.8627,"h":54.02,"l":53.72,"n":65,"o":53.81,"t":"2025-03-27T04:00:00Z","v":4589,"vw":53.848432},{"c":53.2031,"h":53.93,"l":53.16,"n":48,"o":53.88,"t":"2025-03-28T04:00:00Z","v":5580,"vw":53.360593},{"c":53.6466,"h":53.68,"l":52.885,"n":102,"o":52.885,"t":"2025-03-31T04:00:00Z","v":7609,"vw":53.370891},{"c":53.7657,"h":53.885,"l":53.201,"n":68,"o":53.53,"t":"2025-04-01T04:00:00Z","v":8982,"vw":53.642485},{"c":54.2582,"h":54.27,"l":53.4,"n":71,"o":53.4,"t":"2025-04-02T04:00:00Z","v":8154,"vw":54.056192},{"c":52.2832,"h":52.7864,"l":52.2832,"n":94,"o":52.73,"t":"2025-04-03T04:00:00Z","v":4948,"vw":52.516771},{"c":49.5009,"h":51.0558,"l":49.5009,"n":58,"o":51.0558,"t":"2025-04-04T04:00:00Z","v":2625,"vw":50.612622},{"c":48.8998,"h":49.58,"l":47.6233,"n":111,"o":48.22,"t":"2025-04-07T04:00:00Z","v":12310,"vw":48.660562},{"c":48.1257,"h":50.3698,"l":47.71,"n":88,"o":50.36,"t":"2025-04-08T04:00:00Z","v":14398,"vw":48.846181},{"c":51.4572,"h":51.4572,"l":47.67,"n":90,"o":48.06,"t":"2025-04-09T04:00:00Z","v":16694,"vw":49.631931},{"c":50.3305,"h":50.56,"l":49.6011,"n":83,"o":50.4511,"t":"2025-04-10T04:00:00Z","v":6960,"vw":50.227675},{"c":51.1113,"h":51.185,"l":50,"n":57,"o":50.32,"t":"2025-04-11T04:00:00Z","v":8984,"vw":50.416315},{"c":51.6528,"h":51.8677,"l":51.3101,"n":92,"o":51.65,"t":"2025-04-14T04:00:00Z","v":15284,"vw":51.736457},{"c":51.5495,"h":51.93,"l":51.51,"n":85,"o":51.93,"t":"2025-04-15T04:00:00Z","v":8455,"vw":51.634936},{"c":50.9442,"h":51.6268,"l":50.6002,"n":84,"o":51.45,"t":"2025-04-16T04:00:00Z","v":12202,"vw":51.076875},{"c":51.2445,"h":51.6599,"l":50.97,"n":129,"o":50.97,"t":"2025-04-17T04:00:00Z","v":15280,"vw":51.367219},{"c":50.1,"h":50.9175,"l":49.73,"n":233,"o":50.88,"t":"2025-04-21T04:00:00Z","v":32027,"vw":49.949809},{"c":51.3388,"h":51.355,"l":50.7305,"n":114,"o":50.7305,"t":"2025-04-22T04:00:00Z","v":10826,"vw":51.209382},{"c":51.7839,"h":52.67,"l":51.57,"n":100,"o":52.23,"t":"2025-04-23T04:00:00Z","v":8891,"vw":51.885588},{"c":52.6,"h":52.6,"l":51.895,"n":70,"o":51.895,"t":"2025-04-24T04:00:00Z","v":7959,"vw":52.336699},{"c":52.3349,"h":52.335,"l":52,"n":48,"o":52.12,"t":"2025-04-25T04:00:00Z","v":12169,"vw":52.146765},{"c":52.5687,"h":52.5687,"l":52.195,"n":33,"o":52.4955,"t":"2025-04-28T04:00:00Z","v":3138,"vw":52.395498},{"c":52.8729,"h":52.9864,"l":52.35,"n":210,"o":52.35,"t":"2025-04-29T04:00:00Z","v":34996,"vw":52.836423},{"c":53.0049,"h":53.0049,"l":51.98,"n":69,"o":52.45,"t":"2025-04-30T04:00:00Z","v":7925,"vw":52.51891},{"c":53.0214,"h":53.2944,"l":52.8067,"n":564,"o":53.01,"t":"2025-05-01T04:00:00Z","v":115209,"vw":53.153869},{"c":53.7385,"h":53.86,"l":53.45,"n":314,"o":53.541,"t":"2025-05-02T04:00:00Z","v":60830,"vw":53.802765},{"c":53.6847,"h":53.9882,"l":53.6,"n":85,"o":53.64,"t":"2025-05-05T04:00:00Z","v":14467,"vw":53.826285},{"c":53.4836,"h":53.7188,"l":53.36,"n":320,"o":53.36,"t":"2025-05-06T04:00:00Z","v":57067,"vw":53.562977},{"c":53.72,"h":53.9594,"l":53.51,"n":84,"o":53.59,"t":"2025-05-07T04:00:00Z","v":16638,"vw":53.664111},{"c":53.941,"h":54.453,"l":53.86,"n":86,"o":54.01,"t":"2025-05-08T04:00:00Z","v":15455,"vw":54.234615},{"c":53.9065,"h":54.0945,"l":53.81,"n":54,"o":54.02,"t":"2025-05-09T04:00:00Z","v":5952,"vw":53.943923},{"c":54.9118,"h":55.2,"l":54.7101,"n":68,"o":55.2,"t":"2025-05-12T04:00:00Z","v":12640,"vw":54.890354},{"c":54.9349,"h":55.1243,"l":54.93,"n":66,"o":55.09,"t":"2025-05-13T04:00:00Z","v":5237,"vw":55.056967},{"c":54.6467,"h":54.835,"l":54.5244,"n":58,"o":54.835,"t":"2025-05-14T04:00:00Z","v":8938,"vw":54.646725},{"c":55.23,"h":55.2462,"l":54.71,"n":79,"o":54.71,"t":"2025-05-15T04:00:00Z","v":9215,"vw":55.112902},{"c":55.75,"h":55.8089,"l":55.33,"n":42,"o":55.33,"t":"2025-05-16T04:00:00Z","v":3697,"vw":55.629136},{"c":55.8986,"h":55.955,"l":55.42,"n":35,"o":55.42,"t":"2025-05-19T04:00:00Z","v":4625,"vw":55.745076},{"c":55.7972,"h":55.99,"l":55.7,"n":50,"o":55.83,"t":"2025-05-20T04:00:00Z","v":3698,"vw":55.804814},{"c":54.8322,"h":55.519,"l":54.76,"n":63,"o":55.37,"t":"2025-05-21T04:00:00Z","v":4096,"vw":55.076716},{"c":54.6088,"h":54.82,"l":54.4821,"n":43,"o":54.82,"t":"2025-05-22T04:00:00Z","v":3165,"vw":54.752149},{"c":54.39,"h":54.63,"l":54.3055,"n":54,"o":54.345,"t":"2025-05-23T04:00:00Z","v":5629,"vw":54.405212},{"c":55.21,"h":55.32,"l":55.155,"n":47,"o":55.155,"t":"2025-05-27T04:00:00Z","v":3811,"vw":55.238302},{"c":54.7427,"h":55.38,"l":54.7427,"n":46,"o":55.38,"t":"2025-05-28T04:00:00Z","v":3294,"vw":54.988474},{"c":54.8846,"h":54.98,"l":54.72,"n":128,"o":54.98,"t":"2025-05-29T04:00:00Z","v":13465,"vw":54.841909},{"c":55.0503,"h":55.0503,"l":54.73,"n":38,"o":54.93,"t":"2025-05-30T04:00:00Z","v":2230,"vw":54.826939},{"c":54.9749,"h":54.98,"l":54.57,"n":47,"o":54.88,"t":"2025-06-02T04:00:00Z","v":6598,"vw":54.885153},{"c":55.3634,"h":55.39,"l":54.9394,"n":90,"o":54.9394,"t":"2025-06-03T04:00:00Z","v":41116,"vw":55.285791},{"c":55.195,"h":55.44,"l":55.195,"n":25,"o":55.37,"t":"2025-06-04T04:00:00Z","v":1129,"vw":55.387746},{"c":55.0555,"h":55.187,"l":54.97,"n":51,"o":55.143,"t":"2025-06-05T04:00:00Z","v":5229,"vw":55.1306},{"c":55.5045,"h":55.5969,"l":55.31,"n":29,"o":55.48,"t":"2025-06-06T04:00:00Z","v":3420,"vw":55.443635},{"c":55.3849,"h":55.62,"l":55.2973,"n":45,"o":55.62,"t":"2025-06-09T04:00:00Z","v":3977,"vw":55.424009},{"c":55.4111,"h":55.51,"l":55.281,"n":53,"o":55.4,"t":"2025-06-10T04:00:00Z","v":8070,"vw":55.396076},{"c":55.2398,"h":55.4301,"l":55.11,"n":37,"o":55.4301,"t":"2025-06-11T04:00:00Z","v":4598,"vw":55.225989},{"c":55.5161,"h":55.53,"l":55.14,"n":35,"o":55.14,"t":"2025-06-12T04:00:00Z","v":3064,"vw":55.469134},{"c":54.97,"h":55.37,"l":54.892,"n":83,"o":55.17,"t":"2025-06-13T04:00:00Z","v":7016,"vw":55.190605},{"c":55.2884,"h":55.5693,"l":55.1842,"n":42,"o":55.19,"t":"2025-06-16T04:00:00Z","v":4119,"vw":55.313878},{"c":54.9378,"h":55.2899,"l":54.87,"n":49,"o":55.26,"t":"2025-06-17T04:00:00Z","v":5992,"vw":55.175733},{"c":54.9754,"h":55.23,"l":54.93,"n":65,"o":55.19,"t":"2025-06-18T04:00:00Z","v":7187,"vw":55.134049},{"c":54.67,"h":54.98,"l":54.64,"n":72,"o":54.98,"t":"2025-06-20T04:00:00Z","v":49121,"vw":54.864679},{"c":55.3467,"h":55.3467,"l":54.65,"n":44,"o":54.86,"t":"2025-06-23T04:00:00Z","v":4296,"vw":55.146645},{"c":55.7061,"h":55.76,"l":55.45,"n":55,"o":55.46,"t":"2025-06-24T04:00:00Z","v":7724,"vw":55.606202},{"c":55.226,"h":55.3975,"l":55.21,"n":52,"o":55.3975,"t":"2025-06-25T04:00:00Z","v":5058,"vw":55.295963},{"c":55.75,"h":55.75,"l":55.431,"n":79,"o":55.5254,"t":"2025-06-26T04:00:00Z","v":8926,"vw":55.572783},{"c":55.8885,"h":56.16,"l":55.715,"n":54,"o":55.8,"t":"2025-06-27T04:00:00Z","v":2468,"vw":55.908961},{"c":56.2149,"h":56.2149,"l":55.9168,"n":39,"o":55.92,"t":"2025-06-30T04:00:00Z","v":1959,"vw":55.987095},{"c":56.7044,"h":56.7803,"l":56.53,"n":33,"o":56.53,"t":"2025-07-01T04:00:00Z","v":6936,"vw":56.660341},{"c":56.7,"h":56.7,"l":56.435,"n":48,"o":56.494,"t":"2025-07-02T04:00:00Z","v":3666,"vw":56.535783},{"c":57.035,"h":57.11,"l":56.9202,"n":32,"o":56.96,"t":"2025-07-03T04:00:00Z","v":4986,"vw":57.053597},{"c":56.65,"h":56.99,"l":56.5385,"n":82,"o":56.96,"t":"2025-07-07T04:00:00Z","v":8846,"vw":56.689505},{"c":56.6194,"h":56.74,"l":56.58,"n":40,"o":56.6,"t":"2025-07-08T04:00:00Z","v":4428,"vw":56.662053},{"c":56.7545,"h":56.84,"l":56.416,"n":39,"o":56.84,"t":"2025-07-09T04:00:00Z","v":2850,"vw":56.593935},{"c":56.8973,"h":57.1341,"l":56.74,"n":31,"o":56.74,"t":"2025-07-10T04:00:00Z","v":4461,"vw":57.030192},{"c":56.4794,"h":56.549,"l":56.394,"n":76,"o":56.54,"t":"2025-07-11T04:00:00Z","v":14885,"vw":56.508978},{"c":56.675,"h":56.78,"l":56.44,"n":76,"o":56.55,"t":"2025-07-14T04:00:00Z","v":9935,"vw":56.604932},{"c":55.9,"h":56.51,"l":55.9,"n":124,"o":56.5004,"t":"2025-07-15T04:00:00Z","v":20008,"vw":56.073147},{"c":56.2033,"h":56.21,"l":55.86,"n":71,"o":56.025,"t":"2025-07-16T04:00:00Z","v":7734,"vw":56.023118},{"c":56.4925,"h":56.5892,"l":56.1409,"n":52,"o":56.3094,"t":"2025-07-17T04:00:00Z","v":3327,"vw":56.436307},{"c":56.5352,"h":56.87,"l":56.4751,"n":39,"o":56.87,"t":"2025-07-18T04:00:00Z","v":5124,"vw":56.676967},{"c":56.455,"h":56.82,"l":56.455,"n":47,"o":56.82,"t":"2025-07-21T04:00:00Z","v":52142,"vw":56.732527},{"c":57.0599,"h":57.0599,"l":56.7887,"n":40,"o":56.8031,"t":"2025-07-22T04:00:00Z","v":1792,"vw":56.889067},{"c":57.4393,"h":57.4393,"l":57.22,"n":54,"o":57.22,"t":"2025-07-23T04:00:00Z","v":5519,"vw":57.292669},{"c":57.1299,"h":57.4199,"l":57.1299,"n":47,"o":57.343,"t":"2025-07-24T04:00:00Z","v":4426,"vw":57.252451},{"c":57.4101,"h":57.46,"l":57.1331,"n":41,"o":57.1331,"t":"2025-07-25T04:00:00Z","v":5217,"vw":57.234373},{"c":57.0349,"h":57.28,"l":57.0349,"n":47,"o":57.28,"t":"2025-07-28T04:00:00Z","v":2777,"vw":57.127484},{"c":57.0204,"h":57.2612,"l":56.89,"n":31,"o":57.25,"t":"2025-07-29T04:00:00Z","v":4504,"vw":57.019604},{"c":56.7098,"h":57.14,"l":56.61,"n":42,"o":57.05,"t":"2025-07-30T04:00:00Z","v":2412,"vw":56.927634},{"c":56.49,"h":57.01,"l":56.49,"n":48,"o":57.01,"t":"2025-07-31T04:00:00Z","v":12225,"vw":56.67035},{"c":55.9566,"h":55.9616,"l":55.6401,"n":43,"o":55.6401,"t":"2025-08-01T04:00:00Z","v":3015,"vw":55.865921},{"c":56.81,"h":56.81,"l":56.19,"n":45,"o":56.19,"t":"2025-08-04T04:00:00Z","v":5446,"vw":56.715354},{"c":56.635,"h":56.81,"l":56.3836,"n":34,"o":56.685,"t":"2025-08-05T04:00:00Z","v":3646,"vw":56.5967},{"c":56.6596,"h":56.7251,"l":56.4883,"n":37,"o":56.6114,"t":"2025-08-06T04:00:00Z","v":3986,"vw":56.619986},{"c":56.4054,"h":56.6908,"l":56.28,"n":34,"o":56.6908,"t":"2025-08-07T04:00:00Z","v":3176,"vw":56.427421},{"c":56.5977,"h":56.76,"l":56.5804,"n":23,"o":56.692,"t":"2025-08-08T04:00:00Z","v":311282,"vw":56.699784},{"c":56.4578,"h":56.74,"l":56.4578,"n":29,"o":56.74,"t":"2025-08-11T04:00:00Z","v":2162,"vw":56.525},{"c":57.0645,"h":57.0645,"l":56.586,"n":20,"o":56.586,"t":"2025-08-12T04:00:00Z","v":1501,"vw":56.723413},{"c":57.7923,"h":57.7923,"l":57.215,"n":59,"o":57.4199,"t":"2025-08-13T04:00:00Z","v":6541,"vw":57.471449},{"c":57.3999,"h":57.47,"l":57.275,"n":44,"o":57.47,"t":"2025-08-14T04:00:00Z","v":3132,"vw":57.420331},{"c":57.1612,"h":57.47,"l":57.13,"n":50,"o":57.47,"t":"2025-08-15T04:00:00Z","v":3569,"vw":57.239358},{"c":57.14,"h":57.198,"l":57.07,"n":44,"o":57.13,"t":"2025-08-18T04:00:00Z","v":3309,"vw":57.13034},{"c":57.4417,"h":57.6484,"l":57.32,"n":67,"o":57.4138,"t":"2025-08-19T04:00:00Z","v":6814,"vw":57.415426},{"c":57.5973,"h":57.5973,"l":57.415,"n":55,"o":57.56,"t":"2025-08-20T04:00:00Z","v":3407,"vw":57.491962},{"c":57.4189,"h":57.48,"l":57.39,"n":46,"o":57.44,"t":"2025-08-21T04:00:00Z","v":3546,"vw":57.41611},{"c":58.2514,"h":58.4023,"l":58.25,"n":35,"o":58.28,"t":"2025-08-22T04:00:00Z","v":2119,"vw":58.353852},{"c":57.8899,"h":58.28,"l":57.8361,"n":46,"o":58.28,"t":"2025-08-25T04:00:00Z","v":5503,"vw":58.094308},{"c":57.9042,"h":57.9299,"l":57.7734,"n":62,"o":57.87,"t":"2025-08-26T04:00:00Z","v":26838,"vw":57.902181},{"c":58.1299,"h":58.15,"l":57.8125,"n":106,"o":57.8125,"t":"2025-08-27T04:00:00Z","v":10442,"vw":58.040124},{"c":57.973,"h":58,"l":57.8385,"n":67,"o":58,"t":"2025-08-28T04:00:00Z","v":5566,"vw":57.94998},{"c":57.8978,"h":57.9737,"l":57.8007,"n":46,"o":57.9737,"t":"2025-08-29T04:00:00Z","v":4809,"vw":57.837545},{"c":57.6749,"h":57.74,"l":57.3858,"n":54,"o":57.458,"t":"2025-09-02T04:00:00Z","v":4848,"vw":57.554205},{"c":57.6011,"h":57.6011,"l":57.3401,"n":59,"o":57.6,"t":"2025-09-03T04:00:00Z","v":8596,"vw":57.443357},{"c":58.09,"h":58.09,"l":57.775,"n":77,"o":57.84,"t":"2025-09-04T04:00:00Z","v":12089,"vw":57.889466},{"c":58.1033,"h":58.27,"l":57.751,"n":59,"o":58.27,"t":"2025-09-05T04:00:00Z","v":6168,"vw":57.941688},{"c":58.1092,"h":58.1092,"l":57.89,"n":59,"o":57.89,"t":"2025-09-08T04:00:00Z","v":7215,"vw":57.935112},{"c":57.99,"h":58.66,"l":57.85,"n":107,"o":58.66,"t":"2025-09-09T04:00:00Z","v":145184,"vw":57.978725},{"c":57.7817,"h":58.111,"l":57.645,"n":70,"o":57.83,"t":"2025-09-10T04:00:00Z","v":11416,"vw":57.901212},{"c":58.6745,"h":58.68,"l":58.17,"n":57,"o":58.17,"t":"2025-09-11T04:00:00Z","v":4436,"vw":58.514782},{"c":58.298,"h":58.59,"l":58.1901,"n":34,"o":58.59,"t":"2025-09-12T04:00:00Z","v":1770,"vw":58.404709},{"c":58.0203,"h":58.3451,"l":57.965,"n":57,"o":58.235,"t":"2025-09-15T04:00:00Z","v":4950,"vw":58.160646},{"c":57.7933,"h":58.01,"l":57.61,"n":71,"o":58.01,"t":"2025-09-16T04:00:00Z","v":7634,"vw":57.776889},{"c":57.8051,"h":57.939,"l":57.7858,"n":47,"o":57.79,"t":"2025-09-17T04:00:00Z","v":5442,"vw":57.870958},{"c":58.1181,"h":58.2,"l":57.9237,"n":40,"o":57.9237,"t":"2025-09-18T04:00:00Z","v":2881,"vw":58.151033},{"c":57.7639,"h":57.8339,"l":57.52,"n":51,"o":57.8339,"t":"2025-09-19T04:00:00Z","v":7086,"vw":57.674669},{"c":57.75,"h":57.78,"l":57.49,"n":41,"o":57.49,"t":"2025-09-22T04:00:00Z","v":4024,"vw":57.640048},{"c":57.9082,"h":58.06,"l":57.7901,"n":78,"o":57.8,"t":"2025-09-23T04:00:00Z","v":14065,"vw":57.931058},{"c":57.7351,"h":58.05,"l":57.6501,"n":79,"o":58.05,"t":"2025-09-24T04:00:00Z","v":10662,"vw":57.841618},{"c":57.2707,"h":57.55,"l":57.1036,"n":114,"o":57.3684,"t":"2025-09-25T04:00:00Z","v":6067,"vw":57.286753},{"c":57.9141,"h":57.9141,"l":57.48,"n":121,"o":57.48,"t":"2025-09-26T04:00:00Z","v":19400,"vw":57.821774},{"c":57.9279,"h":58.16,"l":57.7718,"n":64,"o":58.16,"t":"2025-09-29T04:00:00Z","v":4913,"vw":57.926426},{"c":58.0899,"h":58.13,"l":57.8,"n":65,"o":57.8,"t":"2025-09-30T04:00:00Z","v":19111,"vw":57.989247},{"c":58.11,"h":58.57,"l":57.95,"n":65,"o":58.57,"t":"2025-10-01T04:00:00Z","v":9258,"vw":58.157362},{"c":58.0706,"h":58.15,"l":57.78,"n":68,"o":57.8,"t":"2025-10-02T04:00:00Z","v":3241,"vw":57.885116},{"c":58.2553,"h":58.41,"l":58.18,"n":85,"o":58.18,"t":"2025-10-03T04:00:00Z","v":2537,"vw":58.378213},{"c":58.2249,"h":58.45,"l":58.2249,"n":69,"o":58.45,"t":"2025-10-06T04:00:00Z","v":8125,"vw":58.341203},{"c":58.0274,"h":58.09,"l":57.94,"n":94,"o":58.04,"t":"2025-10-07T04:00:00Z","v":9940,"vw":58.006317},{"c":58.2101,"h":58.28,"l":58.1001,"n":88,"o":58.2,"t":"2025-10-08T04:00:00Z","v":7305,"vw":58.194459},{"c":57.6754,"h":58.3554,"l":57.5501,"n":61,"o":58.21,"t":"2025-10-09T04:00:00Z","v":5685,"vw":57.818105},{"c":56.6607,"h":57.83,"l":56.6607,"n":46,"o":57.83,"t":"2025-10-10T04:00:00Z","v":4038,"vw":57.028333},{"c":57.137,"h":57.3105,"l":57.06,"n":42,"o":57.06,"t":"2025-10-13T04:00:00Z","v":3806,"vw":57.265887},{"c":57.7101,"h":57.94,"l":56.72,"n":70,"o":56.72,"t":"2025-10-14T04:00:00Z","v":19404,"vw":57.775953},{"c":57.6948,"h":58.0662,"l":57.53,"n":39,"o":57.96,"t":"2025-10-15T04:00:00Z","v":2204,"vw":57.828953},{"c":57.1136,"h":57.7495,"l":57.1136,"n":35,"o":57.7495,"t":"2025-10-16T04:00:00Z","v":1997,"vw":57.492677},{"c":57.4145,"h":57.4145,"l":57.21,"n":37,"o":57.3,"t":"2025-10-17T04:00:00Z","v":2819,"vw":57.29234},{"c":57.8794,"h":57.95,"l":57.62,"n":53,"o":57.73,"t":"2025-10-20T04:00:00Z","v":6411,"vw":57.772906},{"c":58.1206,"h":58.1206,"l":57.735,"n":55,"o":57.85,"t":"2025-10-21T04:00:00Z","v":12330,"vw":57.876694},{"c":57.7635,"h":58.06,"l":57.7,"n":55,"o":58.0294,"t":"2025-10-22T04:00:00Z","v":2670,"vw":57.894767},{"c":57.94,"h":57.97,"l":57.67,"n":35,"o":57.69,"t":"2025-10-23T04:00:00Z","v":2286,"vw":57.839322},{"c":58.0741,"h":58.26,"l":58.0513,"n":36,"o":58.26,"t":"2025-10-24T04:00:00Z","v":2737,"vw":58.138735},{"c":58.2197,"h":58.33,"l":58.0801,"n":60,"o":58.33,"t":"2025-10-27T04:00:00Z","v":7305,"vw":58.17389},{"c":57.7603,"h":58.055,"l":57.7603,"n":74,"o":57.95,"t":"2025-10-28T04:00:00Z","v":7142,"vw":57.962541},{"c":57.1599,"h":57.65,"l":57.1599,"n":56,"o":57.53,"t":"2025-10-29T04:00:00Z","v":5637,"vw":57.502517},{"c":57.085,"h":57.71,"l":56.98,"n":54,"o":56.98,"t":"2025-10-30T04:00:00Z","v":5578,"vw":57.42886},{"c":57.156,"h":57.2098,"l":57,"n":112,"o":57.1,"t":"2025-10-31T04:00:00Z","v":6217,"vw":57.132107},{"c":57.0165,"h":57.06,"l":56.72,"n":48,"o":56.72,"t":"2025-11-03T05:00:00Z","v":2173,"vw":56.89641},{"c":56.9259,"h":56.975,"l":56.75,"n":108,"o":56.7804,"t":"2025-11-04T05:00:00Z","v":5327,"vw":56.875636},{"c":57.3368,"h":57.48,"l":57.1,"n":70,"o":57.1999,"t":"2025-11-05T05:00:00Z","v":8601,"vw":57.298775},{"c":56.9971,"h":57.23,"l":56.8901,"n":66,"o":57.23,"t":"2025-11-06T05:00:00Z","v":4576,"vw":57.062469},{"c":57.5197,"h":57.5197,"l":56.92,"n":57,"o":56.92,"t":"2025-11-07T05:00:00Z","v":6485,"vw":57.170243},{"c":57.8178,"h":57.97,"l":57.3604,"n":77,"o":57.65,"t":"2025-11-10T05:00:00Z","v":16235,"vw":57.785504},{"c":58.0553,"h":58.17,"l":57.97,"n":59,"o":57.97,"t":"2025-11-11T05:00:00Z","v":3930,"vw":58.087414},{"c":58.3211,"h":58.45,"l":58.3211,"n":130,"o":58.4017,"t":"2025-11-12T05:00:00Z","v":5176,"vw":58.392293},{"c":57.6193,"h":58.18,"l":57.6193,"n":94,"o":58.18,"t":"2025-11-13T05:00:00Z","v":123939,"vw":57.703412},{"c":57.4325,"h":57.715,"l":57.4,"n":63,"o":57.4,"t":"2025-11-14T05:00:00Z","v":5831,"vw":57.607243},{"c":56.7424,"h":57.52,"l":56.7424,"n":63,"o":57.43,"t":"2025-11-17T05:00:00Z","v":2724,"vw":57.33033},{"c":56.88,"h":57.08,"l":56.53,"n":80,"o":56.53,"t":"2025-11-18T05:00:00Z","v":12244,"vw":56.974382},{"c":56.7082,"h":56.84,"l":56.625,"n":84,"o":56.72,"t":"2025-11-19T05:00:00Z","v":6878,"vw":56.722619},{"c":56.1902,"h":57.27,"l":56.175,"n":97,"o":57.2501,"t":"2025-11-20T05:00:00Z","v":9470,"vw":56.525491},{"c":57.1699,"h":57.39,"l":56.3901,"n":46,"o":56.49,"t":"2025-11-21T05:00:00Z","v":3294,"vw":57.108919},{"c":57.3591,"h":57.49,"l":57.03,"n":105,"o":57.11,"t":"2025-11-24T05:00:00Z","v":10927,"vw":57.311098},{"c":58.2748,"h":58.2748,"l":57.59,"n":93,"o":57.59,"t":"2025-11-25T05:00:00Z","v":5923,"vw":58.091051},{"c":58.5498,"h":58.75,"l":58.27,"n":115,"o":58.27,"t":"2025-11-26T05:00:00Z","v":9449,"vw":58.627187},{"c":58.6498,"h":58.6498,"l":58.6,"n":28,"o":58.6,"t":"2025-11-28T05:00:00Z","v":672,"vw":58.615},{"c":58.2125,"h":58.653,"l":58.21,"n":110,"o":58.21,"t":"2025-12-01T05:00:00Z","v":16964,"vw":58.399683},{"c":58.0203,"h":58.41,"l":57.8801,"n":88,"o":58.41,"t":"2025-12-02T05:00:00Z","v":9343,"vw":58.000563},{"c":58.13,"h":58.33,"l":58.06,"n":165,"o":58.06,"t":"2025-12-03T05:00:00Z","v":19899,"vw":58.163208},{"c":58.2992,"h":58.403,"l":58.08,"n":124,"o":58.08,"t":"2025-12-04T05:00:00Z","v":15399,"vw":58.296102},{"c":58.23,"h":58.48,"l":58.23,"n":245,"o":58.42,"t":"2025-12-05T05:00:00Z","v":26932,"vw":58.384017},{"c":57.87,"h":58.2171,"l":57.87,"n":83,"o":58.15,"t":"2025-12-08T05:00:00Z","v":35115,"vw":58.14067},{"c":57.8886,"h":58.15,"l":57.8886,"n":47,"o":58.07,"t":"2025-12-09T05:00:00Z","v":3041,"vw":58.056183},{"c":58.53,"h":58.69,"l":57.99,"n":63,"o":58,"t":"2025-12-10T05:00:00Z","v":10739,"vw":58.439601},{"c":59.151,"h":59.19,"l":58.98,"n":57,"o":58.98,"t":"2025-12-11T05:00:00Z","v":10694,"vw":59.167289},{"c":58.77,"h":59.05,"l":58.77,"n":98,"o":59.05,"t":"2025-12-12T05:00:00Z","v":2987,"vw":58.86748},{"c":58.89,"h":59.1308,"l":58.76,"n":55,"o":59.05,"t":"2025-12-15T05:00:00Z","v":3282,"vw":58.897187},{"c":58.52,"h":58.929,"l":58.435,"n":84,"o":58.9,"t":"2025-12-16T05:00:00Z","v":5554,"vw":58.663164},{"c":58.4921,"h":58.89,"l":58.47,"n":67,"o":58.66,"t":"2025-12-17T05:00:00Z","v":4760,"vw":58.529811},{"c":58.6304,"h":58.83,"l":58.5517,"n":115,"o":58.83,"t":"2025-12-18T05:00:00Z","v":2232,"vw":58.677056},{"c":58.5236,"h":58.605,"l":58.44,"n":39,"o":58.44,"t":"2025-12-19T05:00:00Z","v":3186,"vw":58.541228},{"c":58.8803,"h":58.94,"l":58.7,"n":66,"o":58.74,"t":"2025-12-22T05:00:00Z","v":8534,"vw":58.85912},{"c":58.7,"h":58.9,"l":58.7,"n":75,"o":58.9,"t":"2025-12-23T05:00:00Z","v":9671,"vw":58.753854},{"c":59.0145,"h":59.023,"l":58.865,"n":37,"o":58.865,"t":"2025-12-24T05:00:00Z","v":12083,"vw":58.984862},{"c":58.9786,"h":59.1199,"l":58.79,"n":77,"o":59.1199,"t":"2025-12-26T05:00:00Z","v":3519,"vw":58.972877},{"c":58.94,"h":58.97,"l":58.765,"n":85,"o":58.97,"t":"2025-12-29T05:00:00Z","v":12472,"vw":58.829103},{"c":58.7199,"h":58.86,"l":58.7112,"n":57,"o":58.86,"t":"2025-12-30T05:00:00Z","v":3392,"vw":58.773062},{"c":58.31,"h":58.4808,"l":58.28,"n":58,"o":58.4808,"t":"2025-12-31T05:00:00Z","v":8457,"vw":58.327583},{"c":58.58,"h":58.81,"l":58.29,"n":68,"o":58.33,"t":"2026-01-02T05:00:00Z","v":3732,"vw":58.465764},{"c":59.38,"h":59.38,"l":58.8,"n":74,"o":58.8,"t":"2026-01-05T05:00:00Z","v":7810,"vw":59.260976},{"c":60,"h":60,"l":59.2,"n":384,"o":59.2,"t":"2026-01-06T05:00:00Z","v":205102,"vw":59.79859},{"c":59.2272,"h":59.8,"l":59.2272,"n":90,"o":59.8,"t":"2026-01-07T05:00:00Z","v":6829,"vw":59.469153},{"c":59.8043,"h":59.8876,"l":59.17,"n":93,"o":59.17,"t":"2026-01-08T05:00:00Z","v":10356,"vw":59.82558},{"c":60.1706,"h":60.23,"l":60.08,"n":64,"o":60.08,"t":"2026-01-09T05:00:00Z","v":255935,"vw":60.150294},{"c":60.1602,"h":60.17,"l":59.96,"n":77,"o":59.96,"t":"2026-01-12T05:00:00Z","v":5845,"vw":60.110232},{"c":60.1896,"h":60.36,"l":60.075,"n":63,"o":60.36,"t":"2026-01-13T05:00:00Z","v":4957,"vw":60.214512},{"c":60.4447,"h":60.4799,"l":60.2599,"n":49,"o":60.4799,"t":"2026-01-14T05:00:00Z","v":4719,"vw":60.38619},{"c":60.9649,"h":61.05,"l":60.72,"n":65,"o":60.72,"t":"2026-01-15T05:00:00Z","v":4343,"vw":60.924027},{"c":60.8001,"h":60.965,"l":60.7408,"n":43,"o":60.965,"t":"2026-01-16T05:00:00Z","v":3950,"vw":60.836521},{"c":60.0156,"h":60.41,"l":59.95,"n":78,"o":60.11,"t":"2026-01-20T05:00:00Z","v":9639,"vw":60.094686},{"c":60.9234,"h":61.02,"l":60.55,"n":60,"o":60.62,"t":"2026-01-21T05:00:00Z","v":3643,"vw":60.7888},{"c":60.9002,"h":61.15,"l":60.865,"n":116,"o":61.13,"t":"2026-01-22T05:00:00Z","v":10241,"vw":60.980571},{"c":60.5954,"h":60.805,"l":60.4417,"n":88,"o":60.805,"t":"2026-01-23T05:00:00Z","v":12596,"vw":60.621464},{"c":60.7954,"h":60.89,"l":60.65,"n":61,"o":60.7,"t":"2026-01-26T05:00:00Z","v":2956,"vw":60.730652},{"c":60.8,"h":60.83,"l":60.66,"n":70,"o":60.7298,"t":"2026-01-27T05:00:00Z","v":8328,"vw":60.781074},{"c":60.6643,"h":60.82,"l":60.62,"n":62,"o":60.795,"t":"2026-01-28T05:00:00Z","v":4883,"vw":60.696743},{"c":60.6739,"h":61.07,"l":60.37,"n":76,"o":60.98,"t":"2026-01-29T05:00:00Z","v":5053,"vw":60.655816},{"c":60.5299,"h":60.5299,"l":60.22,"n":53,"o":60.46,"t":"2026-01-30T05:00:00Z","v":5705,"vw":60.360048},{"c":60.9242,"h":60.9399,"l":60.75,"n":69,"o":60.75,"t":"2026-02-02T05:00:00Z","v":4762,"vw":60.821802},{"c":61.1575,"h":61.344,"l":60.8579,"n":81,"o":60.93,"t":"2026-02-03T05:00:00Z","v":7814,"vw":61.164776},{"c":61.5789,"h":61.64,"l":61.27,"n":48,"o":61.35,"t":"2026-02-04T05:00:00Z","v":3115,"vw":61.447681},{"c":61.4331,"h":61.74,"l":61.43,"n":102,"o":61.43,"t":"2026-02-05T05:00:00Z","v":11715,"vw":61.53677},{"c":62.595,"h":62.655,"l":62,"n":103,"o":62,"t":"2026-02-06T05:00:00Z","v":14000,"vw":62.538272},{"c":62.5143,"h":62.56,"l":62.471,"n":95,"o":62.51,"t":"2026-02-09T05:00:00Z","v":2906,"vw":62.528993},{"c":62.6267,"h":62.8087,"l":62.5,"n":60,"o":62.5,"t":"2026-02-10T05:00:00Z","v":5467,"vw":62.637882},{"c":62.98,"h":62.98,"l":62.685,"n":166,"o":62.82,"t":"2026-02-11T05:00:00Z","v":11723,"vw":62.820199},{"c":62,"h":63.268,"l":62,"n":149,"o":62.99,"t":"2026-02-12T05:00:00Z","v":9155,"vw":62.812027},{"c":62.8,"h":62.96,"l":62.11,"n":58,"o":62.11,"t":"2026-02-13T05:00:00Z","v":275653,"vw":62.898789},{"c":62.5,"h":62.85,"l":62.325,"n":65,"o":62.85,"t":"2026-02-17T05:00:00Z","v":7570,"vw":62.583791},{"c":62.84,"h":63.04,"l":62.615,"n":66,"o":62.615,"t":"2026-02-18T05:00:00Z","v":5790,"vw":62.900706},{"c":62.72,"h":62.9,"l":62.48,"n":99,"o":62.9,"t":"2026-02-19T05:00:00Z","v":10852,"vw":62.601338},{"c":63.06,"h":63.07,"l":62.505,"n":138,"o":62.62,"t":"2026-02-20T05:00:00Z","v":19331,"vw":62.886719},{"c":62.4,"h":62.87,"l":62.245,"n":177,"o":62.87,"t":"2026-02-23T05:00:00Z","v":16475,"vw":62.387652},{"c":62.9099,"h":63.02,"l":62.49,"n":104,"o":62.49,"t":"2026-02-24T05:00:00Z","v":11261,"vw":62.805145},{"c":62.93,"h":62.97,"l":62.5,"n":261,"o":62.88,"t":"2026-02-25T05:00:00Z","v":42239,"vw":62.701944},{"c":63.23,"h":63.27,"l":62.79,"n":106,"o":63,"t":"2026-02-26T05:00:00Z","v":14093,"vw":63.011268},{"c":63.25,"h":63.33,"l":62.76,"n":85,"o":62.96,"t":"2026-02-27T05:00:00Z","v":9434,"vw":63.044423},{"c":63.3,"h":63.55,"l":62.78,"n":110,"o":62.78,"t":"2026-03-02T05:00:00Z","v":11882,"vw":63.339918},{"c":62.65,"h":62.8299,"l":61.69,"n":174,"o":62.64,"t":"2026-03-03T05:00:00Z","v":9567,"vw":62.555793},{"c":62.8,"h":62.89,"l":62.36,"n":111,"o":62.83,"t":"2026-03-04T05:00:00Z","v":15852,"vw":62.753228},{"c":61.9425,"h":61.9799,"l":61.7,"n":124,"o":61.9,"t":"2026-03-05T05:00:00Z","v":9135,"vw":61.889257},{"c":61.13,"h":61.27,"l":60.8,"n":130,"o":60.855,"t":"2026-03-06T05:00:00Z","v":4527,"vw":61.135399},{"c":61.28,"h":61.28,"l":60.07,"n":122,"o":60.66,"t":"2026-03-09T04:00:00Z","v":9581,"vw":60.562308},{"c":61.01,"h":61.539,"l":61.01,"n":86,"o":61.16,"t":"2026-03-10T04:00:00Z","v":4758,"vw":61.406261},{"c":60.866,"h":60.88,"l":60.56,"n":86,"o":60.79,"t":"2026-03-11T04:00:00Z","v":11887,"vw":60.793981},{"c":60.1169,"h":60.6,"l":60.1169,"n":104,"o":60.34,"t":"2026-03-12T04:00:00Z","v":15014,"vw":60.331334},{"c":59.91,"h":60.53,"l":59.91,"n":121,"o":60.53,"t":"2026-03-13T04:00:00Z","v":9212,"vw":60.167159},{"c":60.4388,"h":60.61,"l":60.43,"n":69,"o":60.61,"t":"2026-03-16T04:00:00Z","v":8726,"vw":60.489484},{"c":60.63,"h":60.93,"l":60.63,"n":105,"o":60.93,"t":"2026-03-17T04:00:00Z","v":5335,"vw":60.82599},{"c":59.87,"h":60.51,"l":59.87,"n":55,"o":60.4918,"t":"2026-03-18T04:00:00Z","v":5823,"vw":60.238663},{"c":59.8014,"h":60.1,"l":59.43,"n":72,"o":59.47,"t":"2026-03-19T04:00:00Z","v":8333,"vw":59.686519},{"c":58.8172,"h":59.585,"l":58.5875,"n":133,"o":59.51,"t":"2026-03-20T04:00:00Z","v":8529,"vw":59.171847},{"c":59.36,"h":59.93,"l":59.36,"n":59,"o":59.87,"t":"2026-03-23T04:00:00Z","v":4737,"vw":59.608371},{"c":59.7827,"h":60.01,"l":59.09,"n":179,"o":59.09,"t":"2026-03-24T04:00:00Z","v":18167,"vw":59.83426},{"c":60.2,"h":60.42,"l":59.92,"n":85,"o":60.33,"t":"2026-03-25T04:00:00Z","v":12498,"vw":60.130019},{"c":59.5841,"h":60.21,"l":59.4501,"n":176,"o":59.86,"t":"2026-03-26T04:00:00Z","v":10778,"vw":59.769224},{"c":59.07,"h":59.55,"l":58.905,"n":78,"o":59.46,"t":"2026-03-27T04:00:00Z","v":4025,"vw":59.301609},{"c":58.8479,"h":59.54,"l":58.7002,"n":2585,"o":59.54,"t":"2026-03-30T04:00:00Z","v":279143,"vw":59.31162},{"c":59.89,"h":59.89,"l":59.08,"n":207,"o":59.39,"t":"2026-03-31T04:00:00Z","v":26310,"vw":59.704215},{"c":60.2001,"h":60.39,"l":59.98,"n":92,"o":59.98,"t":"2026-04-01T04:00:00Z","v":7165,"vw":60.277939},{"c":60.3547,"h":60.45,"l":59.735,"n":89,"o":59.735,"t":"2026-04-02T04:00:00Z","v":17672,"vw":60.219752},{"c":60.59,"h":60.749,"l":60.26,"n":202,"o":60.3,"t":"2026-04-06T04:00:00Z","v":25933,"vw":60.531089},{"c":60.72,"h":60.7899,"l":60.35,"n":311,"o":60.64,"t":"2026-04-07T04:00:00Z","v":112593,"vw":60.674955},{"c":61.9604,"h":61.98,"l":61.59,"n":100,"o":61.59,"t":"2026-04-08T04:00:00Z","v":9373,"vw":61.860257},{"c":62.12,"h":62.32,"l":61.82,"n":94,"o":61.85,"t":"2026-04-09T04:00:00Z","v":20057,"vw":62.141264},{"c":61.5571,"h":61.99,"l":61.5571,"n":89,"o":61.99,"t":"2026-04-10T04:00:00Z","v":7785,"vw":61.676007},{"c":62.0509,"h":62.06,"l":61.465,"n":189,"o":61.58,"t":"2026-04-13T04:00:00Z","v":18676,"vw":61.797476},{"c":62.2812,"h":62.36,"l":62.08,"n":231,"o":62.21,"t":"2026-04-14T04:00:00Z","v":26974,"vw":62.266682},{"c":61.9899,"h":62.23,"l":61.7581,"n":159,"o":62.16,"t":"2026-04-15T04:00:00Z","v":39380,"vw":61.940197},{"c":62.1372,"h":62.26,"l":61.94,"n":126,"o":61.97,"t":"2026-04-16T04:00:00Z","v":19261,"vw":62.091643},{"c":62.9038,"h":63.14,"l":62.36,"n":130,"o":62.36,"t":"2026-04-17T04:00:00Z","v":21496,"vw":62.917614},{"c":63.0031,"h":63.3,"l":62.85,"n":127,"o":62.85,"t":"2026-04-20T04:00:00Z","v":30323,"vw":63.101274},{"c":62.7979,"h":63.45,"l":62.67,"n":145,"o":63.25,"t":"2026-04-21T04:00:00Z","v":26747,"vw":62.979174},{"c":62.6619,"h":63.24,"l":62.53,"n":200,"o":63.24,"t":"2026-04-22T04:00:00Z","v":25451,"vw":62.679105},{"c":63.0038,"h":63.12,"l":62.62,"n":108,"o":62.95,"t":"2026-04-23T04:00:00Z","v":11632,"vw":63.009809},{"c":62.8268,"h":63.05,"l":62.75,"n":110,"o":62.81,"t":"2026-04-24T04:00:00Z","v":7245,"vw":62.839991},{"c":62.8453,"h":62.96,"l":62.83,"n":90,"o":62.86,"t":"2026-04-27T04:00:00Z","v":7114,"vw":62.884513},{"c":62.5438,"h":62.76,"l":62.395,"n":128,"o":62.76,"t":"2026-04-28T04:00:00Z","v":9971,"vw":62.529469},{"c":62.3303,"h":62.65,"l":62.21,"n":84,"o":62.54,"t":"2026-04-29T04:00:00Z","v":4973,"vw":62.409431},{"c":63.2397,"h":63.2397,"l":62.74,"n":81,"o":62.74,"t":"2026-04-30T04:00:00Z","v":8848,"vw":63.075634},{"c":63.07,"h":63.45,"l":62.88,"n":60,"o":63.45,"t":"2026-05-01T04:00:00Z","v":20900,"vw":63.114956},{"c":62.5397,"h":63.16,"l":62.495,"n":94,"o":62.77,"t":"2026-05-04T04:00:00Z","v":8424,"vw":62.924476},{"c":63.115,"h":63.26,"l":62.87,"n":110,"o":62.87,"t":"2026-05-05T04:00:00Z","v":10372,"vw":63.07003},{"c":63.7,"h":63.85,"l":63.535,"n":94,"o":63.57,"t":"2026-05-06T04:00:00Z","v":64908,"vw":63.745419},{"c":63.051,"h":63.58,"l":62.8423,"n":128,"o":63.58,"t":"2026-05-07T04:00:00Z","v":17936,"vw":63.203095},{"c":63.3521,"h":63.42,"l":63.185,"n":81,"o":63.42,"t":"2026-05-08T04:00:00Z","v":11012,"vw":63.306922},{"c":63.3527,"h":63.53,"l":63.33,"n":67,"o":63.49,"t":"2026-05-11T04:00:00Z","v":6221,"vw":63.404381},{"c":63.3783,"h":63.48,"l":62.92,"n":134,"o":63.2563,"t":"2026-05-12T04:00:00Z","v":15580,"vw":63.008984},{"c":63.2877,"h":63.45,"l":63.0411,"n":93,"o":63.45,"t":"2026-05-13T04:00:00Z","v":14113,"vw":63.168348},{"c":63.4199,"h":63.5699,"l":63.376,"n":88,"o":63.53,"t":"2026-05-14T04:00:00Z","v":12386,"vw":63.493975},{"c":62.7039,"h":63.11,"l":62.7039,"n":47,"o":63.11,"t":"2026-05-15T04:00:00Z","v":1532,"vw":62.886439},{"c":62.9734,"h":63.07,"l":62.7701,"n":75,"o":62.96,"t":"2026-05-18T04:00:00Z","v":8921,"vw":62.937618},{"c":62.6058,"h":62.95,"l":62.6058,"n":73,"o":62.81,"t":"2026-05-19T04:00:00Z","v":5013,"vw":62.79712},{"c":63.1915,"h":63.279,"l":62.83,"n":126,"o":62.83,"t":"2026-05-20T04:00:00Z","v":5681,"vw":63.166281},{"c":63.3528,"h":63.48,"l":62.93,"n":78,"o":62.93,"t":"2026-05-21T04:00:00Z","v":7402,"vw":63.302142},{"c":63.9331,"h":64.08,"l":63.64,"n":123,"o":63.785,"t":"2026-05-22T04:00:00Z","v":10394,"vw":63.883815},{"c":64.4077,"h":64.515,"l":64.22,"n":78,"o":64.24,"t":"2026-05-26T04:00:00Z","v":6806,"vw":64.31579},{"c":64.14,"h":64.41,"l":64.125,"n":82,"o":64.41,"t":"2026-05-27T04:00:00Z","v":7328,"vw":64.344088},{"c":64.1762,"h":64.3929,"l":63.985,"n":51,"o":64.04,"t":"2026-05-28T04:00:00Z","v":4555,"vw":64.2028},{"c":64.0366,"h":64.33,"l":64.0366,"n":58,"o":64.33,"t":"2026-05-29T04:00:00Z","v":2572,"vw":64.293587},{"c":64.03,"h":64.1,"l":63.79,"n":102,"o":63.8,"t":"2026-06-01T04:00:00Z","v":11801,"vw":63.898554},{"c":64.4951,"h":64.59,"l":64.05,"n":149,"o":64.21,"t":"2026-06-02T04:00:00Z","v":35015,"vw":64.260278},{"c":64.614,"h":64.835,"l":64.58,"n":58,"o":64.67,"t":"2026-06-03T04:00:00Z","v":3261,"vw":64.703149},{"c":64.817,"h":64.95,"l":64.7701,"n":45,"o":64.95,"t":"2026-06-04T04:00:00Z","v":4394,"vw":64.868627},{"c":64.3267,"h":64.72,"l":64.21,"n":68,"o":64.57,"t":"2026-06-05T04:00:00Z","v":4032,"vw":64.506821},{"c":64.1741,"h":64.6134,"l":64.05,"n":71,"o":64.535,"t":"2026-06-08T04:00:00Z","v":7915,"vw":64.243604},{"c":64.6728,"h":64.675,"l":63.88,"n":101,"o":64.5,"t":"2026-06-09T04:00:00Z","v":15765,"vw":64.364388},{"c":64.04,"h":64.99,"l":64.04,"n":94,"o":64.63,"t":"2026-06-10T04:00:00Z","v":10581,"vw":64.464173},{"c":65.0561,"h":65.22,"l":64.4413,"n":82,"o":64.45,"t":"2026-06-11T04:00:00Z","v":12612,"vw":64.631545},{"c":65.5354,"h":65.6645,"l":65.4177,"n":94,"o":65.43,"t":"2026-06-12T04:00:00Z","v":43925,"vw":65.530014},{"c":65.6164,"h":66.04,"l":65.6164,"n":58,"o":66.04,"t":"2026-06-15T04:00:00Z","v":60891,"vw":65.789015},{"c":65.5636,"h":65.8783,"l":65.55,"n":70,"o":65.8783,"t":"2026-06-16T04:00:00Z","v":8435,"vw":65.737804},{"c":64.6098,"h":65.66,"l":64.6098,"n":73,"o":65.48,"t":"2026-06-17T04:00:00Z","v":73456,"vw":65.151257},{"c":64.5785,"h":65.07,"l":64.47,"n":52,"o":65.07,"t":"2026-06-18T04:00:00Z","v":4985,"vw":64.718516},{"c":64.8494,"h":64.95,"l":64.725,"n":60,"o":64.84,"t":"2026-06-22T04:00:00Z","v":4285,"vw":64.861645},{"c":64.6334,"h":64.8,"l":64.42,"n":66,"o":64.51,"t":"2026-06-23T04:00:00Z","v":54231,"vw":64.69621},{"c":64.8999,"h":65.21,"l":64.49,"n":46,"o":64.49,"t":"2026-06-24T04:00:00Z","v":12966,"vw":65.062056},{"c":65.49,"h":65.79,"l":65.46,"n":130,"o":65.46,"t":"2026-06-25T04:00:00Z","v":10168,"vw":65.569031},{"c":65.3849,"h":65.57,"l":65.29,"n":116,"o":65.47,"t":"2026-06-26T04:00:00Z","v":19363,"vw":65.407442},{"c":65.2973,"h":65.34,"l":65.13,"n":119,"o":65.180812,"t":"2026-06-29T04:00:00Z","v":31736,"vw":65.224718},{"c":65.3005,"h":65.52,"l":65.225,"n":68,"o":65.225,"t":"2026-06-30T04:00:00Z","v":12896,"vw":65.406101},{"c":65.3578,"h":65.75,"l":65.22,"n":78,"o":65.22,"t":"2026-07-01T04:00:00Z","v":6058,"vw":65.408697},{"c":65.829,"h":65.829,"l":65.52,"n":81,"o":65.68,"t":"2026-07-02T04:00:00Z","v":15351,"vw":65.69509},{"c":65.6632,"h":65.99,"l":65.6501,"n":142,"o":65.99,"t":"2026-07-06T04:00:00Z","v":7371,"vw":65.762652},{"c":66,"h":66.025,"l":65.8202,"n":91,"o":65.9812,"t":"2026-07-07T04:00:00Z","v":93638,"vw":65.903226},{"c":65.23,"h":65.81,"l":65.12,"n":134,"o":65.81,"t":"2026-07-08T04:00:00Z","v":5037,"vw":65.458118},{"c":65.4581,"h":65.77,"l":65.265,"n":91,"o":65.36,"t":"2026-07-09T04:00:00Z","v":9104,"vw":65.495591},{"c":65.8082,"h":65.95,"l":65.585,"n":50,"o":65.695,"t":"2026-07-10T04:00:00Z","v":4722,"vw":65.753063},{"c":65.9321,"h":66.215,"l":65.85,"n":109,"o":65.94,"t":"2026-07-13T04:00:00Z","v":16636,"vw":65.948797},{"c":65.6798,"h":66.07,"l":65.63,"n":78,"o":66.07,"t":"2026-07-14T04:00:00Z","v":6532,"vw":65.72082},{"c":65.4855,"h":65.94,"l":65.39,"n":65,"o":65.75,"t":"2026-07-15T04:00:00Z","v":6681,"vw":65.650483},{"c":66.3503,"h":66.3503,"l":66.12,"n":80,"o":66.18,"t":"2026-07-16T04:00:00Z","v":6554,"vw":66.165285},{"c":66.1268,"h":66.7099,"l":65.93,"n":85,"o":66.35,"t":"2026-07-17T04:00:00Z","v":6172,"vw":66.256695},{"c":65.8558,"h":66.12,"l":65.78,"n":91,"o":66.0401,"t":"2026-07-20T04:00:00Z","v":4224,"vw":65.980231},{"c":65.965,"h":66.04,"l":65.68,"n":69,"o":65.7,"t":"2026-07-21T04:00:00Z","v":4343,"vw":65.908472},{"c":66.0576,"h":66.29,"l":65.99,"n":136,"o":66.22,"t":"2026-07-22T04:00:00Z","v":15616,"vw":66.14533},{"c":65.7668,"h":65.87,"l":65.7,"n":110,"o":65.85,"t":"2026-07-23T04:00:00Z","v":5591,"vw":65.806685},{"c":66.5247,"h":66.58,"l":66.28,"n":129,"o":66.28,"t":"2026-07-24T04:00:00Z","v":30091,"vw":66.556596},{"c":66.93,"h":66.93,"l":66.64,"n":190,"o":66.73,"t":"2026-07-27T04:00:00Z","v":10263,"vw":66.757403},{"c":67.7234,"h":67.725,"l":67.355,"n":138,"o":67.355,"t":"2026-07-28T04:00:00Z","v":5528,"vw":67.524099},{"c":67.1009,"h":67.78,"l":67.1009,"n":128,"o":67.78,"t":"2026-07-29T04:00:00Z","v":7142,"vw":67.473135},{"c":66.8285,"h":66.83,"l":66.14,"n":137,"o":66.511,"t":"2026-07-30T04:00:00Z","v":5999,"vw":66.552459},{"c":66.69,"h":66.79,"l":66.485,"n":129,"o":66.485,"t":"2026-07-31T04:00:00Z","v":4204,"vw":66.72928},{"c":67.0425,"h":67.07,"l":66.8301,"n":105,"o":67.06,"t":"2026-08-03T04:00:00Z","v":7154,"vw":66.907906},{"c":67.87,"h":67.87,"l":66.9,"n":174,"o":66.99,"t":"2026-08-04T04:00:00Z","v":9695,"vw":67.564062},{"c":67.5702,"h":67.95,"l":67.42,"n":103,"o":67.95,"t":"2026-08-05T04:00:00Z","v":6408,"vw":67.601706},{"c":67.4146,"h":67.44,"l":67.2801,"n":110,"o":67.44,"t":"2026-08-06T04:00:00Z","v":5922,"vw":67.394617},{"c":67.7578,"h":67.89,"l":67.47,"n":159,"o":67.47,"t":"2026-08-07T04:00:00Z","v":8092,"vw":67.769935},{"c":67.7714,"h":67.87,"l":67.71,"n":165,"o":67.72,"t":"2026-08-10T04:00:00Z","v":7819,"vw":67.792231},{"c":67.8403,"h":68.06,"l":67.83,"n":123,"o":68.0176,"t":"2026-08-11T04:00:00Z","v":8263,"vw":67.920318},{"c":67.8468,"h":67.9599,"l":67.524,"n":141,"o":67.715,"t":"2026-08-12T04:00:00Z","v":8958,"vw":67.785389},{"c":68.2235,"h":68.2235,"l":67.93,"n":75,"o":67.9699,"t":"2026-08-13T04:00:00Z","v":2551,"vw":68.005537},{"c":68.3506,"h":68.39,"l":68.275,"n":58,"o":68.39,"t":"2026-08-14T04:00:00Z","v":1588,"vw":68.322928},{"c":67.9456,"h":68.24,"l":67.93,"n":78,"o":68.24,"t":"2026-08-17T04:00:00Z","v":6043,"vw":67.982609},{"c":67.8032,"h":68.175,"l":67.8032,"n":74,"o":68.14,"t":"2026-08-18T04:00:00Z","v":3069,"vw":68.081915},{"c":67.9458,"h":68.4999,"l":67.9458,"n":76,"o":68.24,"t":"2026-08-19T04:00:00Z","v":6044,"vw":68.366056},{"c":67.6435,"h":68.055,"l":67.6435,"n":87,"o":67.86,"t":"2026-08-20T04:00:00Z","v":3669,"vw":67.90599},{"c":67.9228,"h":68.0299,"l":67.87,"n":86,"o":68.0299,"t":"2026-08-21T04:00:00Z","v":4895,"vw":67.947466},{"c":68.0456,"h":68.1,"l":67.8401,"n":94,"o":68.01,"t":"2026-08-24T04:00:00Z","v":3963,"vw":67.936955},{"c":67.98,"h":68.2,"l":67.74,"n":90,"o":68.2,"t":"2026-08-25T04:00:00Z","v":7786,"vw":67.879117},{"c":68.1458,"h":68.2099,"l":68.07,"n":83,"o":68.075,"t":"2026-08-26T04:00:00Z","v":4493,"vw":68.113107},{"c":67.74,"h":67.85,"l":67.565,"n":132,"o":67.73,"t":"2026-08-27T04:00:00Z","v":23999,"vw":67.766783},{"c":67.4695,"h":67.9,"l":67.33,"n":87,"o":67.9,"t":"2026-08-28T04:00:00Z","v":7885,"vw":67.578604},{"c":66.9914,"h":67.1,"l":66.8973,"n":79,"o":67.1,"t":"2026-08-31T04:00:00Z","v":4476,"vw":66.986174},{"c":66.6609,"h":66.9101,"l":66.6301,"n":86,"o":66.9101,"t":"2026-09-01T04:00:00Z","v":4761,"vw":66.807574},{"c":67.0422,"h":67.19,"l":66.78,"n":58,"o":66.78,"t":"2026-09-02T04:00:00Z","v":3292,"vw":67.089252},{"c":67.3953,"h":67.4756,"l":66.925,"n":65,"o":67.3,"t":"2026-09-03T04:00:00Z","v":5797,"vw":67.343045},{"c":67.1466,"h":67.38,"l":67,"n":77,"o":67,"t":"2026-09-04T04:00:00Z","v":8100,"vw":67.302985},{"c":66.5207,"h":66.85,"l":66.5207,"n":89,"o":66.85,"t":"2026-09-08T04:00:00Z","v":6063,"vw":66.724956},{"c":65.9878,"h":66.36,"l":65.95,"n":99,"o":66.36,"t":"2026-09-09T04:00:00Z","v":6641,"vw":66.121731},{"c":65.7072,"h":65.869,"l":65.6,"n":73,"o":65.82,"t":"2026-09-10T04:00:00Z","v":6980,"vw":65.742992},{"c":66.0901,"h":66.18,"l":65.928,"n":98,"o":66.18,"t":"2026-09-11T04:00:00Z","v":5365,"vw":66.047527},{"c":66.115,"h":66.302,"l":65.98,"n":91,"o":66.1,"t":"2026-09-14T04:00:00Z","v":4866,"vw":66.18312},{"c":65.8013,"h":66.19,"l":65.74,"n":108,"o":66.19,"t":"2026-09-15T04:00:00Z","v":7796,"vw":65.888814},{"c":65.2903,"h":65.935,"l":65.045,"n":87,"o":65.87,"t":"2026-09-16T04:00:00Z","v":7231,"vw":65.772007},{"c":65.5301,"h":65.6953,"l":65.4232,"n":67,"o":65.66,"t":"2026-09-17T04:00:00Z","v":8253,"vw":65.639849},{"c":64.8934,"h":65.07,"l":64.76,"n":76,"o":65.07,"t":"2026-09-18T04:00:00Z","v":4856,"vw":64.885518},{"c":64.9105,"h":65.07,"l":64.81,"n":129,"o":64.975,"t":"2026-09-21T04:00:00Z","v":9791,"vw":64.977657},{"c":64.8024,"h":65.25,"l":64.785,"n":68,"o":65.25,"t":"2026-09-22T04:00:00Z","v":4523,"vw":64.859346},{"c":64.3336,"h":64.7722,"l":64.3336,"n":143,"o":64.64,"t":"2026-09-23T04:00:00Z","v":12548,"vw":64.578488},{"c":64.0163,"h":64.43,"l":63.9801,"n":186,"o":64.43,"t":"2026-09-24T04:00:00Z","v":9938,"vw":64.15445},{"c":64.3239,"h":64.3309,"l":63.995,"n":91,"o":64.17,"t":"2026-09-25T04:00:00Z","v":5675,"vw":64.154087},{"c":63.925,"h":64.16,"l":63.81,"n":109,"o":63.99,"t":"2026-09-28T04:00:00Z","v":6365,"vw":63.931836},{"c":63.87,"h":63.97,"l":63.58,"n":59,"o":63.97,"t":"2026-09-29T04:00:00Z","v":4468,"vw":63.738198},{"c":63.49,"h":63.88,"l":63.49,"n":75,"o":63.86,"t":"2026-09-30T04:00:00Z","v":4206,"vw":63.79173},{"c":63.86,"h":63.93,"l":63.35,"n":97,"o":63.35,"t":"2026-10-01T04:00:00Z","v":4679,"vw":63.71544},{"c":64.11,"h":64.2482,"l":63.95,"n":101,"o":64.05,"t":"2026-10-02T04:00:00Z","v":8455,"vw":64.091893},{"c":64.46,"h":64.5,"l":63.99,"n":133,"o":63.99,"t":"2026-10-05T04:00:00Z","v":4631,"vw":64.275259},{"c":64.44,"h":64.81,"l":64.38,"n":185,"o":64.38,"t":"2026-10-06T04:00:00Z","v":31339,"vw":64.616529},{"c":64.05,"h":64.36,"l":64.05,"n":80,"o":64.36,"t":"2026-10-07T04:00:00Z","v":4619,"vw":64.244987},{"c":64.6605,"h":64.69,"l":64.08,"n":86,"o":64.11,"t":"2026-10-08T04:00:00Z","v":3970,"vw":64.44889},{"c":64.8411,"h":65.0142,"l":64.8,"n":49,"o":64.88,"t":"2026-10-09T04:00:00Z","v":2744,"vw":64.936666},{"c":65.0365,"h":65.24,"l":65.0365,"n":46,"o":65.06,"t":"2026-10-12T04:00:00Z","v":1461,"vw":65.190869},{"c":65.31,"h":65.41,"l":64.86,"n":120,"o":65.41,"t":"2026-10-13T04:00:00Z","v":23493,"vw":65.17329},{"c":65.1547,"h":65.16,"l":64.815,"n":99,"o":65.07,"t":"2026-10-14T04:00:00Z","v":47478,"vw":64.953041},{"c":65.9094,"h":65.97,"l":65.63,"n":67,"o":65.63,"t":"2026-10-15T04:00:00Z","v":5713,"vw":65.829441},{"c":65.9337,"h":66.41,"l":65.82,"n":84,"o":66.41,"t":"2026-10-16T04:00:00Z","v":5060,"vw":65.961454},{"c":65.7351,"h":65.94,"l":65.64,"n":82,"o":65.94,"t":"2026-10-19T04:00:00Z","v":9848,"vw":65.753554},{"c":66.4851,"h":66.4851,"l":66.07,"n":141,"o":66.11,"t":"2026-10-20T04:00:00Z","v":30057,"vw":66.288887},{"c":66.5606,"h":66.6599,"l":66.39,"n":172,"o":66.47,"t":"2026-10-21T04:00:00Z","v":17313,"vw":66.559908},{"c":67.25,"h":67.25,"l":66.39,"n":97,"o":66.49,"t":"2026-10-22T04:00:00Z","v":10018,"vw":66.612457}],"volatilityBars":[{"c":65.25,"h":65.25,"l":65.25,"n":4,"o":65.25,"t":"2026-09-22T13:30:00Z","v":209,"vw":65.25},{"c":65.04,"h":65.04,"l":65.04,"n":1,"o":65.04,"t":"2026-09-22T13:45:00Z","v":275,"vw":65.04},{"c":64.9244,"h":64.9244,"l":64.9244,"n":1,"o":64.9244,"t":"2026-09-22T14:00:00Z","v":138,"vw":64.9244},{"c":64.7977,"h":64.7977,"l":64.785,"n":3,"o":64.785,"t":"2026-09-22T15:15:00Z","v":2314,"vw":64.789241},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-09-22T16:00:00Z","v":100,"vw":64.89},{"c":64.97,"h":64.97,"l":64.97,"n":3,"o":64.97,"t":"2026-09-22T16:45:00Z","v":225,"vw":64.97},{"c":65.005,"h":65.005,"l":64.92,"n":3,"o":64.92,"t":"2026-09-22T18:15:00Z","v":300,"vw":64.963333},{"c":64.865,"h":64.865,"l":64.865,"n":1,"o":64.865,"t":"2026-09-22T18:45:00Z","v":257,"vw":64.865},{"c":64.56,"h":64.64,"l":64.553,"n":7,"o":64.64,"t":"2026-09-23T13:30:00Z","v":577,"vw":64.589295},{"c":64.58,"h":64.58,"l":64.58,"n":1,"o":64.58,"t":"2026-09-23T13:45:00Z","v":126,"vw":64.58},{"c":64.73,"h":64.7722,"l":64.73,"n":3,"o":64.7569,"t":"2026-09-23T14:30:00Z","v":435,"vw":64.755992},{"c":64.715,"h":64.715,"l":64.715,"n":2,"o":64.715,"t":"2026-09-23T15:30:00Z","v":190,"vw":64.715},{"c":64.76,"h":64.76,"l":64.68,"n":3,"o":64.68,"t":"2026-09-23T16:00:00Z","v":625,"vw":64.723928},{"c":64.6211,"h":64.6462,"l":64.621,"n":13,"o":64.64,"t":"2026-09-23T16:15:00Z","v":1396,"vw":64.636645},{"c":64.695,"h":64.76,"l":64.695,"n":6,"o":64.76,"t":"2026-09-23T16:30:00Z","v":865,"vw":64.717942},{"c":64.545,"h":64.545,"l":64.545,"n":1,"o":64.545,"t":"2026-09-23T17:00:00Z","v":775,"vw":64.545},{"c":64.58,"h":64.58,"l":64.58,"n":1,"o":64.58,"t":"2026-09-23T17:15:00Z","v":125,"vw":64.58},{"c":64.6599,"h":64.66,"l":64.6599,"n":3,"o":64.66,"t":"2026-09-23T17:45:00Z","v":252,"vw":64.65995},{"c":64.52,"h":64.52,"l":64.5062,"n":40,"o":64.52,"t":"2026-09-23T18:45:00Z","v":5391,"vw":64.51323},{"c":64.56,"h":64.56,"l":64.495,"n":5,"o":64.495,"t":"2026-09-23T19:00:00Z","v":514,"vw":64.511903},{"c":64.455,"h":64.455,"l":64.455,"n":2,"o":64.455,"t":"2026-09-23T19:30:00Z","v":134,"vw":64.455},{"c":64.34,"h":64.43,"l":64.34,"n":5,"o":64.43,"t":"2026-09-24T13:30:00Z","v":950,"vw":64.411981},{"c":64.265,"h":64.265,"l":64.265,"n":1,"o":64.265,"t":"2026-09-24T14:45:00Z","v":189,"vw":64.265},{"c":64.2,"h":64.26,"l":64.1317,"n":6,"o":64.2,"t":"2026-09-24T15:15:00Z","v":506,"vw":64.198356},{"c":64.085,"h":64.12,"l":64.085,"n":8,"o":64.12,"t":"2026-09-24T15:45:00Z","v":3970,"vw":64.102298},{"c":63.9801,"h":63.9801,"l":63.9801,"n":1,"o":63.9801,"t":"2026-09-24T16:00:00Z","v":100,"vw":63.9801},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-09-24T16:15:00Z","v":100,"vw":64.29},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-09-24T16:45:00Z","v":132,"vw":64.28},{"c":64.24,"h":64.24,"l":64.24,"n":1,"o":64.24,"t":"2026-09-24T17:00:00Z","v":100,"vw":64.24},{"c":64.115,"h":64.115,"l":64.115,"n":3,"o":64.115,"t":"2026-09-24T17:30:00Z","v":173,"vw":64.115},{"c":64.1196,"h":64.1196,"l":64.1196,"n":1,"o":64.1196,"t":"2026-09-24T18:00:00Z","v":170,"vw":64.1196},{"c":64.15,"h":64.15,"l":64.1,"n":4,"o":64.1,"t":"2026-09-24T18:15:00Z","v":445,"vw":64.111236},{"c":64.103,"h":64.103,"l":64.103,"n":2,"o":64.103,"t":"2026-09-24T19:00:00Z","v":209,"vw":64.103},{"c":64.085,"h":64.085,"l":64.085,"n":1,"o":64.085,"t":"2026-09-24T19:30:00Z","v":233,"vw":64.085},{"c":64.065,"h":64.065,"l":64.065,"n":1,"o":64.065,"t":"2026-09-24T19:45:00Z","v":469,"vw":64.065},{"c":63.995,"h":64.17,"l":63.995,"n":5,"o":64.17,"t":"2026-09-25T13:30:00Z","v":1927,"vw":64.101928},{"c":64.17,"h":64.17,"l":64.17,"n":2,"o":64.17,"t":"2026-09-25T14:00:00Z","v":442,"vw":64.17},{"c":64.065,"h":64.13,"l":64.065,"n":2,"o":64.13,"t":"2026-09-25T15:00:00Z","v":200,"vw":64.0975},{"c":64.065,"h":64.085,"l":64.065,"n":2,"o":64.085,"t":"2026-09-25T15:30:00Z","v":316,"vw":64.078671},{"c":64.03,"h":64.03,"l":64.03,"n":1,"o":64.03,"t":"2026-09-25T15:45:00Z","v":100,"vw":64.03},{"c":64.29,"h":64.295,"l":64.29,"n":5,"o":64.295,"t":"2026-09-25T16:15:00Z","v":302,"vw":64.2925},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-09-25T17:30:00Z","v":100,"vw":64.28},{"c":64.1489,"h":64.25,"l":64.1489,"n":5,"o":64.25,"t":"2026-09-25T18:30:00Z","v":621,"vw":64.196982},{"c":64.3309,"h":64.3309,"l":64.31,"n":3,"o":64.32,"t":"2026-09-25T19:45:00Z","v":390,"vw":64.322746},{"c":63.99,"h":63.99,"l":63.99,"n":3,"o":63.99,"t":"2026-09-28T13:30:00Z","v":103,"vw":63.99},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-09-28T14:00:00Z","v":125,"vw":63.87},{"c":63.91,"h":63.91,"l":63.91,"n":1,"o":63.91,"t":"2026-09-28T15:00:00Z","v":230,"vw":63.91},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-09-28T15:45:00Z","v":1494,"vw":63.81},{"c":63.83,"h":63.88,"l":63.83,"n":15,"o":63.83,"t":"2026-09-28T16:00:00Z","v":1090,"vw":63.837511},{"c":64.09,"h":64.09,"l":64.07,"n":8,"o":64.07,"t":"2026-09-28T16:15:00Z","v":702,"vw":64.085714},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-28T16:45:00Z","v":179,"vw":64},{"c":64.16,"h":64.16,"l":64.11,"n":3,"o":64.11,"t":"2026-09-28T17:00:00Z","v":710,"vw":64.152857},{"c":63.98,"h":63.98,"l":63.98,"n":7,"o":63.98,"t":"2026-09-28T19:30:00Z","v":277,"vw":63.98},{"c":63.925,"h":63.925,"l":63.925,"n":1,"o":63.925,"t":"2026-09-28T19:45:00Z","v":938,"vw":63.925},{"c":63.97,"h":63.97,"l":63.97,"n":3,"o":63.97,"t":"2026-09-29T13:30:00Z","v":273,"vw":63.97},{"c":63.86,"h":63.86,"l":63.86,"n":1,"o":63.86,"t":"2026-09-29T13:45:00Z","v":160,"vw":63.86},{"c":63.58,"h":63.58,"l":63.58,"n":2,"o":63.58,"t":"2026-09-29T15:45:00Z","v":131,"vw":63.58},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-09-29T17:00:00Z","v":100,"vw":63.67},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-09-29T17:45:00Z","v":270,"vw":63.62},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-09-29T18:30:00Z","v":736,"vw":63.7},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-09-29T18:45:00Z","v":1821,"vw":63.73},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-09-29T19:00:00Z","v":100,"vw":63.81},{"c":63.74,"h":63.74,"l":63.6948,"n":2,"o":63.6948,"t":"2026-09-29T19:15:00Z","v":221,"vw":63.715252},{"c":63.87,"h":63.87,"l":63.87,"n":3,"o":63.87,"t":"2026-09-29T20:00:00Z","v":102,"vw":63.87},{"c":63.86,"h":63.86,"l":63.86,"n":1,"o":63.86,"t":"2026-09-30T13:45:00Z","v":462,"vw":63.86},{"c":63.725,"h":63.725,"l":63.7,"n":2,"o":63.7,"t":"2026-09-30T14:30:00Z","v":420,"vw":63.714881},{"c":63.78,"h":63.78,"l":63.78,"n":1,"o":63.78,"t":"2026-09-30T15:45:00Z","v":127,"vw":63.78},{"c":63.88,"h":63.88,"l":63.86,"n":8,"o":63.87,"t":"2026-09-30T16:00:00Z","v":1065,"vw":63.876898},{"c":63.83,"h":63.83,"l":63.83,"n":2,"o":63.83,"t":"2026-09-30T16:15:00Z","v":174,"vw":63.83},{"c":63.8413,"h":63.8413,"l":63.8413,"n":1,"o":63.8413,"t":"2026-09-30T16:45:00Z","v":391,"vw":63.8413},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-09-30T17:00:00Z","v":345,"vw":63.81},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-09-30T19:30:00Z","v":185,"vw":63.67},{"c":63.53,"h":63.53,"l":63.53,"n":4,"o":63.53,"t":"2026-09-30T19:45:00Z","v":330,"vw":63.53},{"c":63.49,"h":63.49,"l":63.49,"n":3,"o":63.49,"t":"2026-09-30T20:00:00Z","v":102,"vw":63.49},{"c":63.36,"h":63.37,"l":63.36,"n":2,"o":63.37,"t":"2026-10-01T13:15:00Z","v":800,"vw":63.365},{"c":63.35,"h":63.35,"l":63.35,"n":5,"o":63.35,"t":"2026-10-01T13:30:00Z","v":204,"vw":63.35},{"c":63.364,"h":63.364,"l":63.364,"n":1,"o":63.364,"t":"2026-10-01T15:15:00Z","v":110,"vw":63.364},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-01T15:45:00Z","v":114,"vw":63.48},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-01T16:15:00Z","v":140,"vw":63.48},{"c":63.759,"h":63.77,"l":63.74,"n":3,"o":63.77,"t":"2026-10-01T17:45:00Z","v":1126,"vw":63.76291},{"c":63.73,"h":63.73,"l":63.72,"n":4,"o":63.72,"t":"2026-10-01T18:30:00Z","v":320,"vw":63.723367},{"c":63.7101,"h":63.7101,"l":63.71,"n":12,"o":63.71,"t":"2026-10-01T19:00:00Z","v":632,"vw":63.71005},{"c":63.93,"h":63.93,"l":63.8411,"n":2,"o":63.8411,"t":"2026-10-01T19:45:00Z","v":423,"vw":63.870943},{"c":63.86,"h":63.86,"l":63.86,"n":3,"o":63.86,"t":"2026-10-01T20:00:00Z","v":102,"vw":63.86},{"c":64.085,"h":64.085,"l":64.05,"n":2,"o":64.05,"t":"2026-10-02T14:00:00Z","v":950,"vw":64.053684},{"c":64.2482,"h":64.2482,"l":64.2482,"n":1,"o":64.2482,"t":"2026-10-02T14:45:00Z","v":108,"vw":64.2482},{"c":64.0701,"h":64.08,"l":64.0701,"n":5,"o":64.08,"t":"2026-10-02T15:00:00Z","v":600,"vw":64.07835},{"c":63.95,"h":63.95,"l":63.95,"n":4,"o":63.95,"t":"2026-10-02T15:15:00Z","v":275,"vw":63.95},{"c":64.09,"h":64.14,"l":64.08,"n":8,"o":64.14,"t":"2026-10-02T16:00:00Z","v":746,"vw":64.103973},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-10-02T16:30:00Z","v":772,"vw":64.05},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-02T16:45:00Z","v":404,"vw":64.01},{"c":64.18,"h":64.18,"l":64.17,"n":5,"o":64.17,"t":"2026-10-02T17:15:00Z","v":425,"vw":64.1775},{"c":64.07,"h":64.18,"l":64.06,"n":15,"o":64.115,"t":"2026-10-02T17:30:00Z","v":996,"vw":64.116675},{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-10-02T18:30:00Z","v":468,"vw":64.04},{"c":64.115,"h":64.115,"l":64.115,"n":2,"o":64.115,"t":"2026-10-02T19:00:00Z","v":1750,"vw":64.115},{"c":64.1999,"h":64.1999,"l":64.1999,"n":1,"o":64.1999,"t":"2026-10-02T19:15:00Z","v":204,"vw":64.1999},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-10-02T20:00:00Z","v":102,"vw":64.11},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-05T14:00:00Z","v":100,"vw":63.99},{"c":64.2,"h":64.2,"l":64.2,"n":6,"o":64.2,"t":"2026-10-05T14:30:00Z","v":507,"vw":64.2},{"c":64.0501,"h":64.0501,"l":64.0501,"n":1,"o":64.0501,"t":"2026-10-05T15:00:00Z","v":585,"vw":64.0501},{"c":64.31,"h":64.31,"l":64.31,"n":6,"o":64.31,"t":"2026-10-05T15:45:00Z","v":323,"vw":64.31},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-05T16:00:00Z","v":100,"vw":64.36},{"c":64.4,"h":64.409,"l":64.4,"n":5,"o":64.4,"t":"2026-10-05T16:15:00Z","v":612,"vw":64.4045},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-10-05T16:30:00Z","v":115,"vw":64.46},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-05T18:00:00Z","v":122,"vw":64.5},{"c":64.37,"h":64.37,"l":64.3,"n":3,"o":64.3,"t":"2026-10-05T19:45:00Z","v":455,"vw":64.346154},{"c":64.46,"h":64.46,"l":64.46,"n":3,"o":64.46,"t":"2026-10-05T20:00:00Z","v":102,"vw":64.46},{"c":64.38,"h":64.38,"l":64.38,"n":4,"o":64.38,"t":"2026-10-06T13:30:00Z","v":337,"vw":64.38},{"c":64.656,"h":64.74,"l":64.656,"n":5,"o":64.74,"t":"2026-10-06T14:00:00Z","v":1055,"vw":64.698541},{"c":64.4801,"h":64.4801,"l":64.4801,"n":1,"o":64.4801,"t":"2026-10-06T14:15:00Z","v":375,"vw":64.4801},{"c":64.62,"h":64.62,"l":64.62,"n":5,"o":64.62,"t":"2026-10-06T14:30:00Z","v":470,"vw":64.62},{"c":64.7093,"h":64.7093,"l":64.61,"n":6,"o":64.61,"t":"2026-10-06T14:45:00Z","v":391,"vw":64.679253},{"c":64.735,"h":64.735,"l":64.735,"n":2,"o":64.735,"t":"2026-10-06T15:15:00Z","v":958,"vw":64.735},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-06T15:45:00Z","v":494,"vw":64.8},{"c":64.785,"h":64.785,"l":64.785,"n":3,"o":64.785,"t":"2026-10-06T16:00:00Z","v":240,"vw":64.785},{"c":64.745,"h":64.785,"l":64.745,"n":2,"o":64.785,"t":"2026-10-06T16:15:00Z","v":489,"vw":64.754489},{"c":64.74,"h":64.81,"l":64.66,"n":32,"o":64.67,"t":"2026-10-06T16:45:00Z","v":3264,"vw":64.6802},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-06T17:00:00Z","v":100,"vw":64.62},{"c":64.5,"h":64.605,"l":64.5,"n":4,"o":64.605,"t":"2026-10-06T17:15:00Z","v":589,"vw":64.566183},{"c":64.61,"h":64.62,"l":64.5,"n":6,"o":64.5,"t":"2026-10-06T17:30:00Z","v":875,"vw":64.581429},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-06T17:45:00Z","v":190,"vw":64.7},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-06T18:00:00Z","v":300,"vw":64.61},{"c":64.53,"h":64.61,"l":64.52,"n":13,"o":64.61,"t":"2026-10-06T18:15:00Z","v":1650,"vw":64.547412},{"c":64.52,"h":64.52,"l":64.52,"n":3,"o":64.52,"t":"2026-10-06T18:30:00Z","v":304,"vw":64.52},{"c":64.61,"h":64.69,"l":64.61,"n":6,"o":64.61,"t":"2026-10-06T18:45:00Z","v":747,"vw":64.646252},{"c":64.635,"h":64.635,"l":64.54,"n":2,"o":64.54,"t":"2026-10-06T19:15:00Z","v":503,"vw":64.585895},{"c":64.44,"h":64.44,"l":64.44,"n":4,"o":64.44,"t":"2026-10-06T20:00:00Z","v":4570,"vw":64.44},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-07T13:15:00Z","v":400,"vw":64.39},{"c":64.36,"h":64.36,"l":64.36,"n":4,"o":64.36,"t":"2026-10-07T13:30:00Z","v":124,"vw":64.36},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-07T14:15:00Z","v":533,"vw":64.21},{"c":64.159,"h":64.159,"l":64.159,"n":1,"o":64.159,"t":"2026-10-07T15:45:00Z","v":300,"vw":64.159},{"c":64.27,"h":64.27,"l":64.27,"n":1,"o":64.27,"t":"2026-10-07T16:15:00Z","v":218,"vw":64.27},{"c":64.27,"h":64.27,"l":64.27,"n":1,"o":64.27,"t":"2026-10-07T17:15:00Z","v":369,"vw":64.27},{"c":64.2652,"h":64.2652,"l":64.2652,"n":1,"o":64.2652,"t":"2026-10-07T18:00:00Z","v":194,"vw":64.2652},{"c":64.36,"h":64.36,"l":64.36,"n":2,"o":64.36,"t":"2026-10-07T18:15:00Z","v":255,"vw":64.36},{"c":64.22,"h":64.23,"l":64.22,"n":3,"o":64.23,"t":"2026-10-07T18:30:00Z","v":209,"vw":64.225},{"c":64.3128,"h":64.315,"l":64.28,"n":5,"o":64.28,"t":"2026-10-07T19:15:00Z","v":591,"vw":64.298215},{"c":64.2285,"h":64.2285,"l":64.2285,"n":1,"o":64.2285,"t":"2026-10-07T19:30:00Z","v":500,"vw":64.2285},{"c":64.05,"h":64.05,"l":64.05,"n":3,"o":64.05,"t":"2026-10-07T20:00:00Z","v":190,"vw":64.05},{"c":64.11,"h":64.11,"l":64.11,"n":4,"o":64.11,"t":"2026-10-08T13:30:00Z","v":478,"vw":64.11},{"c":64.24,"h":64.24,"l":64.24,"n":2,"o":64.24,"t":"2026-10-08T14:00:00Z","v":105,"vw":64.24},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-08T14:30:00Z","v":150,"vw":64.08},{"c":64.3,"h":64.3,"l":64.3,"n":1,"o":64.3,"t":"2026-10-08T16:45:00Z","v":139,"vw":64.3},{"c":64.5704,"h":64.5704,"l":64.57,"n":3,"o":64.57,"t":"2026-10-08T18:30:00Z","v":1400,"vw":64.570283},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-08T19:00:00Z","v":334,"vw":64.64},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-08T19:15:00Z","v":155,"vw":64.69},{"c":64.87,"h":64.88,"l":64.87,"n":3,"o":64.88,"t":"2026-10-09T16:00:00Z","v":625,"vw":64.873333},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-09T17:00:00Z","v":135,"vw":64.8},{"c":65.0099,"h":65.0099,"l":65.0099,"n":1,"o":65.0099,"t":"2026-10-09T18:00:00Z","v":386,"vw":65.0099},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-09T18:30:00Z","v":147,"vw":64.97},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-10-09T18:45:00Z","v":118,"vw":64.87},{"c":65.0142,"h":65.0142,"l":65.0142,"n":2,"o":65.0142,"t":"2026-10-09T19:00:00Z","v":425,"vw":65.0142},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-12T13:30:00Z","v":143,"vw":65.06},{"c":65.24,"h":65.24,"l":65.23,"n":5,"o":65.23,"t":"2026-10-12T16:00:00Z","v":625,"vw":65.236667},{"c":65.23,"h":65.23,"l":65.23,"n":1,"o":65.23,"t":"2026-10-12T16:15:00Z","v":100,"vw":65.23},{"c":65.11,"h":65.11,"l":65.11,"n":3,"o":65.11,"t":"2026-10-12T19:00:00Z","v":162,"vw":65.11},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-10-13T13:30:00Z","v":681,"vw":65.41},{"c":65.206,"h":65.206,"l":65.206,"n":1,"o":65.206,"t":"2026-10-13T13:45:00Z","v":1540,"vw":65.206},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-13T14:00:00Z","v":175,"vw":64.86},{"c":64.88,"h":64.88,"l":64.88,"n":3,"o":64.88,"t":"2026-10-13T14:15:00Z","v":653,"vw":64.88},{"c":64.935,"h":64.935,"l":64.935,"n":1,"o":64.935,"t":"2026-10-13T14:45:00Z","v":147,"vw":64.935},{"c":65.04,"h":65.04,"l":65.04,"n":4,"o":65.04,"t":"2026-10-13T16:30:00Z","v":625,"vw":65.04},{"c":65.09,"h":65.09,"l":65.085,"n":2,"o":65.085,"t":"2026-10-13T17:30:00Z","v":1491,"vw":65.086194},{"c":65.05,"h":65.09,"l":65.05,"n":6,"o":65.09,"t":"2026-10-13T17:45:00Z","v":696,"vw":65.057449},{"c":65.17,"h":65.17,"l":65.17,"n":3,"o":65.17,"t":"2026-10-13T18:15:00Z","v":4883,"vw":65.17},{"c":65.195,"h":65.21,"l":65.18,"n":36,"o":65.2,"t":"2026-10-13T18:30:00Z","v":8597,"vw":65.192748},{"c":65.26,"h":65.26,"l":65.21,"n":31,"o":65.21,"t":"2026-10-13T18:45:00Z","v":2850,"vw":65.218369},{"c":65.295,"h":65.295,"l":65.295,"n":1,"o":65.295,"t":"2026-10-13T19:30:00Z","v":380,"vw":65.295},{"c":65.31,"h":65.31,"l":65.25,"n":2,"o":65.25,"t":"2026-10-13T19:45:00Z","v":220,"vw":65.277273},{"c":65,"h":65.1,"l":64.98,"n":14,"o":65.07,"t":"2026-10-14T13:30:00Z","v":13779,"vw":65.062792},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-14T13:45:00Z","v":22593,"vw":64.92},{"c":64.895,"h":64.895,"l":64.87,"n":2,"o":64.87,"t":"2026-10-14T14:00:00Z","v":7590,"vw":64.874048},{"c":64.815,"h":64.885,"l":64.815,"n":20,"o":64.82,"t":"2026-10-14T14:15:00Z","v":1237,"vw":64.83},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-14T14:45:00Z","v":124,"vw":64.85},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-14T17:15:00Z","v":172,"vw":64.82},{"c":64.895,"h":64.895,"l":64.895,"n":6,"o":64.895,"t":"2026-10-14T18:00:00Z","v":817,"vw":64.895},{"c":65.16,"h":65.16,"l":65.16,"n":1,"o":65.16,"t":"2026-10-14T19:45:00Z","v":182,"vw":65.16},{"c":65.63,"h":65.63,"l":65.63,"n":1,"o":65.63,"t":"2026-10-15T13:30:00Z","v":100,"vw":65.63},{"c":65.735,"h":65.735,"l":65.735,"n":1,"o":65.735,"t":"2026-10-15T14:00:00Z","v":479,"vw":65.735},{"c":65.6601,"h":65.6601,"l":65.6601,"n":2,"o":65.6601,"t":"2026-10-15T14:15:00Z","v":137,"vw":65.6601},{"c":65.9399,"h":65.9399,"l":65.9399,"n":1,"o":65.9399,"t":"2026-10-15T15:00:00Z","v":300,"vw":65.9399},{"c":65.97,"h":65.97,"l":65.97,"n":2,"o":65.97,"t":"2026-10-15T15:15:00Z","v":298,"vw":65.97},{"c":65.71,"h":65.71,"l":65.7,"n":3,"o":65.71,"t":"2026-10-15T16:00:00Z","v":700,"vw":65.708571},{"c":65.86,"h":65.86,"l":65.7701,"n":2,"o":65.7701,"t":"2026-10-15T19:00:00Z","v":684,"vw":65.802695},{"c":65.88,"h":65.93,"l":65.86,"n":9,"o":65.86,"t":"2026-10-15T19:15:00Z","v":1047,"vw":65.872251},{"c":65.89,"h":65.89,"l":65.88,"n":3,"o":65.88,"t":"2026-10-15T19:30:00Z","v":462,"vw":65.886245},{"c":65.91,"h":65.91,"l":65.89,"n":2,"o":65.89,"t":"2026-10-15T19:45:00Z","v":729,"vw":65.901632},{"c":66.375,"h":66.41,"l":66.375,"n":3,"o":66.41,"t":"2026-10-16T14:00:00Z","v":323,"vw":66.388261},{"c":66.0875,"h":66.0875,"l":66.0875,"n":1,"o":66.0875,"t":"2026-10-16T15:45:00Z","v":131,"vw":66.0875},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-16T16:00:00Z","v":470,"vw":66},{"c":65.92,"h":65.92,"l":65.92,"n":2,"o":65.92,"t":"2026-10-16T16:15:00Z","v":130,"vw":65.92},{"c":65.97,"h":65.97,"l":65.97,"n":3,"o":65.97,"t":"2026-10-16T16:45:00Z","v":416,"vw":65.97},{"c":65.8725,"h":65.905,"l":65.8725,"n":2,"o":65.905,"t":"2026-10-16T17:00:00Z","v":200,"vw":65.88875},{"c":65.82,"h":65.92,"l":65.82,"n":5,"o":65.91,"t":"2026-10-16T17:15:00Z","v":409,"vw":65.8675},{"c":65.91,"h":65.96,"l":65.88,"n":7,"o":65.91,"t":"2026-10-16T17:30:00Z","v":697,"vw":65.911445},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-16T17:45:00Z","v":500,"vw":65.91},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-16T19:15:00Z","v":145,"vw":65.87},{"c":65.885,"h":65.885,"l":65.885,"n":1,"o":65.885,"t":"2026-10-16T19:45:00Z","v":589,"vw":65.885},{"c":65.94,"h":65.94,"l":65.94,"n":3,"o":65.94,"t":"2026-10-19T13:30:00Z","v":144,"vw":65.94},{"c":65.8,"h":65.84,"l":65.8,"n":2,"o":65.84,"t":"2026-10-19T14:15:00Z","v":498,"vw":65.831968},{"c":65.7653,"h":65.77,"l":65.76,"n":8,"o":65.77,"t":"2026-10-19T15:15:00Z","v":922,"vw":65.767302},{"c":65.75,"h":65.75,"l":65.75,"n":3,"o":65.75,"t":"2026-10-19T15:45:00Z","v":275,"vw":65.75},{"c":65.64,"h":65.71,"l":65.64,"n":7,"o":65.71,"t":"2026-10-19T16:00:00Z","v":1318,"vw":65.663784},{"c":65.735,"h":65.735,"l":65.66,"n":5,"o":65.66,"t":"2026-10-19T16:30:00Z","v":904,"vw":65.715683},{"c":65.655,"h":65.655,"l":65.655,"n":1,"o":65.655,"t":"2026-10-19T17:45:00Z","v":107,"vw":65.655},{"c":65.775,"h":65.775,"l":65.775,"n":1,"o":65.775,"t":"2026-10-19T18:15:00Z","v":500,"vw":65.775},{"c":65.69,"h":65.786,"l":65.69,"n":3,"o":65.775,"t":"2026-10-19T18:30:00Z","v":1301,"vw":65.728125},{"c":65.8,"h":65.8,"l":65.79,"n":5,"o":65.79,"t":"2026-10-19T19:00:00Z","v":761,"vw":65.796058},{"c":65.8,"h":65.8,"l":65.7992,"n":2,"o":65.7992,"t":"2026-10-19T19:30:00Z","v":1032,"vw":65.799335},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-10-19T19:45:00Z","v":1296,"vw":65.77},{"c":66.33,"h":66.33,"l":66.07,"n":4,"o":66.11,"t":"2026-10-20T13:45:00Z","v":400,"vw":66.145},{"c":66.347,"h":66.347,"l":66.347,"n":1,"o":66.347,"t":"2026-10-20T14:15:00Z","v":125,"vw":66.347},{"c":66.32,"h":66.32,"l":66.32,"n":2,"o":66.32,"t":"2026-10-20T14:30:00Z","v":244,"vw":66.32},{"c":66.31,"h":66.31,"l":66.31,"n":1,"o":66.31,"t":"2026-10-20T15:15:00Z","v":1289,"vw":66.31},{"c":66.31,"h":66.33,"l":66.31,"n":3,"o":66.33,"t":"2026-10-20T15:45:00Z","v":3912,"vw":66.310788},{"c":66.23,"h":66.3,"l":66.23,"n":2,"o":66.3,"t":"2026-10-20T16:00:00Z","v":2843,"vw":66.233521},{"c":66.193,"h":66.3,"l":66.193,"n":12,"o":66.28,"t":"2026-10-20T16:15:00Z","v":3863,"vw":66.265378},{"c":66.26,"h":66.26,"l":66.26,"n":1,"o":66.26,"t":"2026-10-20T16:45:00Z","v":2358,"vw":66.26},{"c":66.1702,"h":66.205,"l":66.16,"n":13,"o":66.2,"t":"2026-10-20T17:00:00Z","v":2040,"vw":66.186549},{"c":66.245,"h":66.245,"l":66.13,"n":3,"o":66.21,"t":"2026-10-20T17:15:00Z","v":851,"vw":66.212421},{"c":66.14,"h":66.14,"l":66.14,"n":2,"o":66.14,"t":"2026-10-20T17:30:00Z","v":494,"vw":66.14},{"c":66.285,"h":66.285,"l":66.285,"n":1,"o":66.285,"t":"2026-10-20T17:45:00Z","v":1061,"vw":66.285},{"c":66.2999,"h":66.2999,"l":66.2999,"n":1,"o":66.2999,"t":"2026-10-20T18:00:00Z","v":186,"vw":66.2999},{"c":66.39,"h":66.4,"l":66.39,"n":4,"o":66.4,"t":"2026-10-20T18:30:00Z","v":450,"vw":66.39542},{"c":66.2802,"h":66.42,"l":66.2802,"n":23,"o":66.41,"t":"2026-10-20T19:00:00Z","v":5593,"vw":66.365931},{"c":66.295,"h":66.295,"l":66.295,"n":1,"o":66.295,"t":"2026-10-20T19:15:00Z","v":195,"vw":66.295},{"c":66.3323,"h":66.3323,"l":66.27,"n":5,"o":66.3164,"t":"2026-10-20T19:30:00Z","v":1073,"vw":66.324363},{"c":66.4851,"h":66.4851,"l":66.2683,"n":10,"o":66.29,"t":"2026-10-20T19:45:00Z","v":2143,"vw":66.336255},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-21T15:15:00Z","v":100,"vw":66.47},{"c":66.5299,"h":66.5299,"l":66.39,"n":13,"o":66.52,"t":"2026-10-21T16:00:00Z","v":3168,"vw":66.478499},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-21T16:15:00Z","v":431,"vw":66.47},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-21T17:15:00Z","v":3974,"vw":66.61},{"c":66.545,"h":66.545,"l":66.545,"n":2,"o":66.545,"t":"2026-10-21T18:00:00Z","v":244,"vw":66.545},{"c":66.65,"h":66.6599,"l":66.48,"n":107,"o":66.583,"t":"2026-10-21T18:30:00Z","v":8255,"vw":66.578408},{"c":66.4291,"h":66.4901,"l":66.39,"n":19,"o":66.49,"t":"2026-10-22T13:45:00Z","v":3751,"vw":66.451109},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-22T14:00:00Z","v":175,"vw":66.5},{"c":66.635,"h":66.74,"l":66.635,"n":13,"o":66.67,"t":"2026-10-22T14:15:00Z","v":2812,"vw":66.661558},{"c":66.6099,"h":66.6099,"l":66.6099,"n":2,"o":66.6099,"t":"2026-10-22T14:30:00Z","v":506,"vw":66.6099},{"c":66.58,"h":66.58,"l":66.57,"n":2,"o":66.57,"t":"2026-10-22T14:45:00Z","v":257,"vw":66.576109},{"c":66.6536,"h":66.6536,"l":66.6536,"n":2,"o":66.6536,"t":"2026-10-22T15:45:00Z","v":252,"vw":66.6536},{"c":66.9099,"h":66.9099,"l":66.9099,"n":1,"o":66.9099,"t":"2026-10-22T16:00:00Z","v":136,"vw":66.9099},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-22T16:45:00Z","v":298,"vw":66.83},{"c":66.805,"h":66.805,"l":66.805,"n":1,"o":66.805,"t":"2026-10-22T17:00:00Z","v":106,"vw":66.805},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-22T17:15:00Z","v":539,"vw":66.89},{"c":67.0201,"h":67.0201,"l":67.0201,"n":1,"o":67.0201,"t":"2026-10-22T19:45:00Z","v":230,"vw":67.0201},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-22T20:00:00Z","v":100,"vw":67.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":73.93059799984381,"iv":0.3010593169915919,"gamma":0.04108368054149636,"theta":-0.024226772437971444,"vega":0.04399276282182214,"rho":0.00711742051317453,"breakevenPct":10.565944981180388},{"delta":0.2,"premium":0.4449719144202717,"strike":71.20112342318913,"iv":0.2180083642142887,"gamma":0.06829464329180757,"theta":-0.021589654500763212,"vega":0.05278731910627959,"rho":0.0094228964751043,"breakevenPct":6.536944739939637},{"delta":0.25,"premium":0.46069614566659345,"strike":69.78607708666813,"iv":0.1688391238849762,"gamma":0.10056582307982846,"theta":-0.019509919941723415,"vega":0.059782201495724295,"rho":0.011669472785211953,"breakevenPct":4.456168375218923},{"delta":0.3,"premium":0.502186507095314,"strike":68.9825079432375,"iv":0.14290246627633565,"gamma":0.12902110703475134,"theta":-0.01871639435397531,"vega":0.06555116882414659,"rho":0.013939270605937108,"breakevenPct":3.322965725401936},{"delta":0.35,"premium":0.5568678564084748,"strike":68.5450571487322,"iv":0.12969922220730967,"gamma":0.15267847314384778,"theta":-0.01831487890848613,"vega":0.0690697087442996,"rho":0.01625015086598168,"breakevenPct":2.7537918292054666},{"delta":0.4,"premium":0.6115492057216356,"strike":68.10760635422692,"iv":0.11649597813828366,"gamma":0.17633583925294427,"theta":-0.017913363462996944,"vega":0.0725882486644526,"rho":0.018561031126026254,"breakevenPct":2.1846179330089974},{"delta":0.45,"premium":0.7185240712239747,"strike":67.79216873061338,"iv":0.11248997215982774,"gamma":0.18312053275200615,"theta":-0.01787391240421041,"vega":0.07346336763993301,"rho":0.021093151420829875,"breakevenPct":1.8746361365611375},{"delta":0.5,"premium":0.8425588411530023,"strike":67.51653590854889,"iv":0.11148441469294265,"gamma":0.1844007927547876,"theta":-0.01795257893023323,"vega":0.0734761137638255,"rho":0.023697447658721598,"breakevenPct":1.649211523720279},{"delta":0.55,"premium":0.9665936110820299,"strike":67.24090308648438,"iv":0.11047885722605756,"gamma":0.18568105275756902,"theta":-0.018031245456256055,"vega":0.07348885988771797,"rho":0.02630174389661332,"breakevenPct":1.42378691087942},{"delta":0.6,"premium":1.094090909090909,"strike":66.96818181818182,"iv":0.10920545454545455,"gamma":0.18581045454545456,"theta":-0.017991818181818185,"vega":0.07289227272727272,"rho":0.028907819260765,"breakevenPct":1.2078404866508996},{"delta":0.65,"premium":1.2456060606060606,"strike":66.71565656565656,"iv":0.10607414141414141,"gamma":0.1779569191919192,"theta":-0.017133232323232325,"vega":0.0680690404040404,"rho":0.031526235548339,"breakevenPct":1.0576395929555797},{"delta":0.7,"premium":1.397121212121212,"strike":66.46313131313131,"iv":0.10294282828282829,"gamma":0.17010338383838383,"theta":-0.016274646464646464,"vega":0.06324580808080808,"rho":0.034144651835913,"breakevenPct":0.9074386992602603},{"delta":0.75,"premium":1.5486363636363636,"strike":66.21060606060605,"iv":0.09981151515151515,"gamma":0.16224984848484847,"theta":-0.015416060606060605,"vega":0.05842257575757575,"rho":0.036763068123486994,"breakevenPct":0.7572378055649405},{"delta":0.8,"premium":1.7923363095238105,"strike":65.87648809523809,"iv":0.10058422619047622,"gamma":0.14817812499999994,"theta":-0.014737053571428571,"vega":0.05291785714285713,"rho":0.03938243007657238,"breakevenPct":0.6227872189768062},{"delta":0.85,"premium":2.4991815476190475,"strike":65.13244047619048,"iv":0.12097113095238095,"gamma":0.10286562500000002,"theta":-0.014960267857142856,"vega":0.04398928571428572,"rho":0.0420065431443355,"breakevenPct":0.5674676933970609},{"delta":0.9,"premium":3.6546344158925796,"strike":63.80622096708107,"iv":0.1469292134186526,"gamma":0.0650820782051789,"theta":-0.010415476100358317,"vega":0.03258029494676526,"rho":0.04437954442467782,"breakevenPct":0.3135396029347856}],"put":[{"delta":0.1,"premium":0.45,"strike":57.3659835268651,"iv":0.4765558465482629,"gamma":0.01956013085124007,"theta":-0.02654303210460803,"vega":0.03311027959738547,"rho":-0.005912407921800706,"breakevenPct":15.366567246297253},{"delta":0.15,"premium":0.5118265740010446,"strike":61.47306296004179,"iv":0.33552323265117057,"gamma":0.036965466218190024,"theta":-0.02430513581123496,"vega":0.04396270753812738,"rho":-0.00884067315588297,"breakevenPct":9.351321359047228},{"delta":0.2,"premium":0.5770958772944513,"strike":63.54191754588903,"iv":0.2655355474880751,"gamma":0.056144844627364465,"theta":-0.02256382113745718,"vega":0.05273920168170867,"rho":-0.011794579642547879,"breakevenPct":6.37201238870695},{"delta":0.25,"premium":0.6413365462088805,"strike":64.82673092417761,"iv":0.22163433869672114,"gamma":0.07628548912108597,"theta":-0.02089073893783232,"vega":0.059886199216813915,"rho":-0.014759224582933769,"breakevenPct":4.557034382202643},{"delta":0.3,"premium":0.7277037360194087,"strike":65.62162988815527,"iv":0.19786112114339707,"gamma":0.09346097203866684,"theta":-0.019822173660805104,"vega":0.0653058941948384,"rho":-0.017700645480067004,"breakevenPct":3.503455535857464},{"delta":0.35,"premium":0.8366410243381711,"strike":66.22414917941153,"iv":0.1828297565127075,"gamma":0.10686427763488751,"theta":-0.01912856835601386,"vega":0.06947774060202039,"rho":-0.020562843701153577,"breakevenPct":2.7695046021214034},{"delta":0.4,"premium":0.9648615625964818,"strike":66.69040568216903,"iv":0.17391764322382078,"gamma":0.11686170694084454,"theta":-0.018690726795909378,"vega":0.0725560214902293,"rho":-0.023344498167531428,"breakevenPct":2.266848892828932},{"delta":0.45,"premium":1.1010250569476083,"strike":67.12756264236901,"iv":0.1660738041002278,"gamma":0.12506902050113897,"theta":-0.01801731207289294,"vega":0.0746,"rho":-0.02614305720231424,"breakevenPct":1.819274965916112},{"delta":0.5,"premium":1.2528853454821567,"strike":67.50721336370539,"iv":0.1603410782080486,"gamma":0.1297387243735763,"theta":-0.016878359908883825,"vega":0.0746,"rho":-0.028975022884183046,"breakevenPct":1.4805531327535542},{"delta":0.55,"premium":1.404745634016705,"strike":67.88686408504176,"iv":0.1546083523158694,"gamma":0.13440842824601368,"theta":-0.015739407744874714,"vega":0.0746,"rho":-0.03180698856605186,"breakevenPct":1.1418312995909963},{"delta":0.6,"premium":1.659462915601023,"strike":68.29923273657289,"iv":0.1554135549872123,"gamma":0.13005473145780053,"theta":-0.014861381074168798,"vega":0.07250537084398977,"rho":-0.03461838033890881,"breakevenPct":0.9074054706738093},{"delta":0.65,"premium":1.957843137254902,"strike":68.72549019607843,"iv":0.1589941176470588,"gamma":0.12187058823529412,"theta":-0.014094117647058823,"vega":0.06952156862745097,"rho":-0.03742103845808267,"breakevenPct":0.717253444128588},{"delta":0.7,"premium":2.517010309278349,"strike":69.36701030927834,"iv":0.17689793814432983,"gamma":0.10518597938144335,"theta":-0.014627628865979377,"vega":0.06576494845360825,"rho":-0.04033733446805944,"breakevenPct":0.5947955390334657},{"delta":0.75,"premium":3.4980961923847693,"strike":70.3867735470942,"iv":0.21207695390781564,"gamma":0.07923426853707415,"theta":-0.01612925851703407,"vega":0.06004729458917836,"rho":-0.04348635776528938,"breakevenPct":0.5372827439265183},{"delta":0.8,"premium":4.93584474885845,"strike":71.88584474885845,"iv":0.25638173515981744,"gamma":0.05778401826484015,"theta":-0.01711735159817352,"vega":0.05307671232876711,"rho":-0.047049359158308074,"breakevenPct":0.4460966542750887},{"delta":0.85,"premium":8.912068965517243,"strike":75.86206896551724,"iv":0.3818172413793104,"gamma":0.03225172413793103,"theta":-0.021962068965517244,"vega":0.04422068965517241,"rho":-0.05256296442463064,"breakevenPct":0.4460966542750887}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":73.93059799984381,"iv":0.3010593169915919,"gamma":0.04108368054149636,"theta":-0.024226772437971444,"vega":0.04399276282182214,"rho":0.00711742051317453,"breakevenPct":10.565944981180388},{"delta":0.2,"premium":0.4449719144202717,"strike":71.20112342318913,"iv":0.2180083642142887,"gamma":0.06829464329180757,"theta":-0.021589654500763212,"vega":0.05278731910627959,"rho":0.0094228964751043,"breakevenPct":6.536944739939637},{"delta":0.25,"premium":0.46069614566659345,"strike":69.78607708666813,"iv":0.1688391238849762,"gamma":0.10056582307982846,"theta":-0.019509919941723415,"vega":0.059782201495724295,"rho":0.011669472785211953,"breakevenPct":4.456168375218923},{"delta":0.3,"premium":0.502186507095314,"strike":68.9825079432375,"iv":0.14290246627633565,"gamma":0.12902110703475134,"theta":-0.01871639435397531,"vega":0.06555116882414659,"rho":0.013939270605937108,"breakevenPct":3.322965725401936},{"delta":0.35,"premium":0.5568678564084748,"strike":68.5450571487322,"iv":0.12969922220730967,"gamma":0.15267847314384778,"theta":-0.01831487890848613,"vega":0.0690697087442996,"rho":0.01625015086598168,"breakevenPct":2.7537918292054666},{"delta":0.4,"premium":0.6115492057216356,"strike":68.10760635422692,"iv":0.11649597813828366,"gamma":0.17633583925294427,"theta":-0.017913363462996944,"vega":0.0725882486644526,"rho":0.018561031126026254,"breakevenPct":2.1846179330089974},{"delta":0.45,"premium":0.7185240712239747,"strike":67.79216873061338,"iv":0.11248997215982774,"gamma":0.18312053275200615,"theta":-0.01787391240421041,"vega":0.07346336763993301,"rho":0.021093151420829875,"breakevenPct":1.8746361365611375},{"delta":0.5,"premium":0.8425588411530023,"strike":67.51653590854889,"iv":0.11148441469294265,"gamma":0.1844007927547876,"theta":-0.01795257893023323,"vega":0.0734761137638255,"rho":0.023697447658721598,"breakevenPct":1.649211523720279},{"delta":0.55,"premium":0.9665936110820299,"strike":67.24090308648438,"iv":0.11047885722605756,"gamma":0.18568105275756902,"theta":-0.018031245456256055,"vega":0.07348885988771797,"rho":0.02630174389661332,"breakevenPct":1.42378691087942},{"delta":0.6,"premium":1.094090909090909,"strike":66.96818181818182,"iv":0.10920545454545455,"gamma":0.18581045454545456,"theta":-0.017991818181818185,"vega":0.07289227272727272,"rho":0.028907819260765,"breakevenPct":1.2078404866508996},{"delta":0.65,"premium":1.2456060606060606,"strike":66.71565656565656,"iv":0.10607414141414141,"gamma":0.1779569191919192,"theta":-0.017133232323232325,"vega":0.0680690404040404,"rho":0.031526235548339,"breakevenPct":1.0576395929555797},{"delta":0.7,"premium":1.397121212121212,"strike":66.46313131313131,"iv":0.10294282828282829,"gamma":0.17010338383838383,"theta":-0.016274646464646464,"vega":0.06324580808080808,"rho":0.034144651835913,"breakevenPct":0.9074386992602603},{"delta":0.75,"premium":1.5486363636363636,"strike":66.21060606060605,"iv":0.09981151515151515,"gamma":0.16224984848484847,"theta":-0.015416060606060605,"vega":0.05842257575757575,"rho":0.036763068123486994,"breakevenPct":0.7572378055649405},{"delta":0.8,"premium":1.7923363095238105,"strike":65.87648809523809,"iv":0.10058422619047622,"gamma":0.14817812499999994,"theta":-0.014737053571428571,"vega":0.05291785714285713,"rho":0.03938243007657238,"breakevenPct":0.6227872189768062},{"delta":0.85,"premium":2.4991815476190475,"strike":65.13244047619048,"iv":0.12097113095238095,"gamma":0.10286562500000002,"theta":-0.014960267857142856,"vega":0.04398928571428572,"rho":0.0420065431443355,"breakevenPct":0.5674676933970609},{"delta":0.9,"premium":3.6546344158925796,"strike":63.80622096708107,"iv":0.1469292134186526,"gamma":0.0650820782051789,"theta":-0.010415476100358317,"vega":0.03258029494676526,"rho":0.04437954442467782,"breakevenPct":0.3135396029347856}],"put":[{"delta":0.1,"premium":0.45,"strike":57.3659835268651,"iv":0.4765558465482629,"gamma":0.01956013085124007,"theta":-0.02654303210460803,"vega":0.03311027959738547,"rho":-0.005912407921800706,"breakevenPct":15.366567246297253},{"delta":0.15,"premium":0.5118265740010446,"strike":61.47306296004179,"iv":0.33552323265117057,"gamma":0.036965466218190024,"theta":-0.02430513581123496,"vega":0.04396270753812738,"rho":-0.00884067315588297,"breakevenPct":9.351321359047228},{"delta":0.2,"premium":0.5770958772944513,"strike":63.54191754588903,"iv":0.2655355474880751,"gamma":0.056144844627364465,"theta":-0.02256382113745718,"vega":0.05273920168170867,"rho":-0.011794579642547879,"breakevenPct":6.37201238870695},{"delta":0.25,"premium":0.6413365462088805,"strike":64.82673092417761,"iv":0.22163433869672114,"gamma":0.07628548912108597,"theta":-0.02089073893783232,"vega":0.059886199216813915,"rho":-0.014759224582933769,"breakevenPct":4.557034382202643},{"delta":0.3,"premium":0.7277037360194087,"strike":65.62162988815527,"iv":0.19786112114339707,"gamma":0.09346097203866684,"theta":-0.019822173660805104,"vega":0.0653058941948384,"rho":-0.017700645480067004,"breakevenPct":3.503455535857464},{"delta":0.35,"premium":0.8366410243381711,"strike":66.22414917941153,"iv":0.1828297565127075,"gamma":0.10686427763488751,"theta":-0.01912856835601386,"vega":0.06947774060202039,"rho":-0.020562843701153577,"breakevenPct":2.7695046021214034},{"delta":0.4,"premium":0.9648615625964818,"strike":66.69040568216903,"iv":0.17391764322382078,"gamma":0.11686170694084454,"theta":-0.018690726795909378,"vega":0.0725560214902293,"rho":-0.023344498167531428,"breakevenPct":2.266848892828932},{"delta":0.45,"premium":1.1010250569476083,"strike":67.12756264236901,"iv":0.1660738041002278,"gamma":0.12506902050113897,"theta":-0.01801731207289294,"vega":0.0746,"rho":-0.02614305720231424,"breakevenPct":1.819274965916112},{"delta":0.5,"premium":1.2528853454821567,"strike":67.50721336370539,"iv":0.1603410782080486,"gamma":0.1297387243735763,"theta":-0.016878359908883825,"vega":0.0746,"rho":-0.028975022884183046,"breakevenPct":1.4805531327535542},{"delta":0.55,"premium":1.404745634016705,"strike":67.88686408504176,"iv":0.1546083523158694,"gamma":0.13440842824601368,"theta":-0.015739407744874714,"vega":0.0746,"rho":-0.03180698856605186,"breakevenPct":1.1418312995909963},{"delta":0.6,"premium":1.659462915601023,"strike":68.29923273657289,"iv":0.1554135549872123,"gamma":0.13005473145780053,"theta":-0.014861381074168798,"vega":0.07250537084398977,"rho":-0.03461838033890881,"breakevenPct":0.9074054706738093},{"delta":0.65,"premium":1.957843137254902,"strike":68.72549019607843,"iv":0.1589941176470588,"gamma":0.12187058823529412,"theta":-0.014094117647058823,"vega":0.06952156862745097,"rho":-0.03742103845808267,"breakevenPct":0.717253444128588},{"delta":0.7,"premium":2.517010309278349,"strike":69.36701030927834,"iv":0.17689793814432983,"gamma":0.10518597938144335,"theta":-0.014627628865979377,"vega":0.06576494845360825,"rho":-0.04033733446805944,"breakevenPct":0.5947955390334657},{"delta":0.75,"premium":3.4980961923847693,"strike":70.3867735470942,"iv":0.21207695390781564,"gamma":0.07923426853707415,"theta":-0.01612925851703407,"vega":0.06004729458917836,"rho":-0.04348635776528938,"breakevenPct":0.5372827439265183},{"delta":0.8,"premium":4.93584474885845,"strike":71.88584474885845,"iv":0.25638173515981744,"gamma":0.05778401826484015,"theta":-0.01711735159817352,"vega":0.05307671232876711,"rho":-0.047049359158308074,"breakevenPct":0.4460966542750887},{"delta":0.85,"premium":8.912068965517243,"strike":75.86206896551724,"iv":0.3818172413793104,"gamma":0.03225172413793103,"theta":-0.021962068965517244,"vega":0.04422068965517241,"rho":-0.05256296442463064,"breakevenPct":0.4460966542750887}]}},"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"}}