{"symbol":"EQAL","url":"https://intraalpha.com/companies/EQAL","capturedAt":"2026-10-23T00:21:16.908Z","state":"partial","quote":{"symbol":"EQAL","last_price":58.95,"prev_close":58.87,"regular_close":58.95,"change":0.08,"change_pct":0.1359,"regular_change":0.08,"regular_change_pct":0.1359,"extended_change":0,"extended_change_pct":0,"bid":57.77,"ask":59.65,"bid_size":4200,"ask_size":4200,"volume":11278,"vwap":58.692705,"open":58.61,"high":58.95,"low":58.44,"close":58.95,"trade_count":140,"last_trade_at":"2026-10-23T00:00:00.177921551Z","last_quote_at":"2026-10-22T20:00:02.458251574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:13.716575043-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.446Z","bars":[{"c":58.74,"h":58.74,"l":58.74,"n":5,"o":58.74,"t":"2026-10-16T13:30:00Z","v":280,"vw":58.74},{"c":58.8469,"h":58.8469,"l":58.8469,"n":2,"o":58.8469,"t":"2026-10-16T13:45:00Z","v":669,"vw":58.8469},{"c":58.77,"h":58.77,"l":58.755,"n":3,"o":58.755,"t":"2026-10-16T14:25:00Z","v":573,"vw":58.760741},{"c":58.775,"h":58.775,"l":58.775,"n":1,"o":58.775,"t":"2026-10-16T14:30:00Z","v":215,"vw":58.775},{"c":58.79,"h":58.79,"l":58.79,"n":2,"o":58.79,"t":"2026-10-16T14:35:00Z","v":171,"vw":58.79},{"c":58.665,"h":58.665,"l":58.665,"n":1,"o":58.665,"t":"2026-10-16T15:10:00Z","v":105,"vw":58.665},{"c":58.61,"h":58.61,"l":58.61,"n":1,"o":58.61,"t":"2026-10-16T15:20:00Z","v":100,"vw":58.61},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-10-16T15:25:00Z","v":500,"vw":58.59},{"c":58.6059,"h":58.6059,"l":58.6059,"n":2,"o":58.6059,"t":"2026-10-16T15:30:00Z","v":209,"vw":58.6059},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-16T15:35:00Z","v":122,"vw":58.6},{"c":58.5504,"h":58.5504,"l":58.5504,"n":10,"o":58.5504,"t":"2026-10-16T15:40:00Z","v":479,"vw":58.5504},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-16T15:50:00Z","v":942,"vw":58.5},{"c":58.5083,"h":58.5083,"l":58.489,"n":3,"o":58.489,"t":"2026-10-16T15:55:00Z","v":231,"vw":58.499419},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-10-16T16:00:00Z","v":100,"vw":58.46},{"c":58.4538,"h":58.4538,"l":58.4538,"n":1,"o":58.4538,"t":"2026-10-16T16:05:00Z","v":539,"vw":58.4538},{"c":58.45,"h":58.45,"l":58.45,"n":4,"o":58.45,"t":"2026-10-16T16:30:00Z","v":400,"vw":58.45},{"c":58.455,"h":58.455,"l":58.455,"n":1,"o":58.455,"t":"2026-10-16T16:45:00Z","v":829,"vw":58.455},{"c":58.2497,"h":58.2497,"l":58.249,"n":3,"o":58.249,"t":"2026-10-16T17:05:00Z","v":1735,"vw":58.249185},{"c":58.216,"h":58.216,"l":58.216,"n":1,"o":58.216,"t":"2026-10-16T17:10:00Z","v":431,"vw":58.216},{"c":58.21,"h":58.21,"l":58.21,"n":2,"o":58.21,"t":"2026-10-16T17:30:00Z","v":115,"vw":58.21},{"c":58.29,"h":58.29,"l":58.29,"n":3,"o":58.29,"t":"2026-10-16T17:35:00Z","v":246,"vw":58.29},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-16T18:15:00Z","v":1596,"vw":58.18},{"c":58.125,"h":58.125,"l":58.125,"n":2,"o":58.125,"t":"2026-10-16T18:20:00Z","v":133,"vw":58.125},{"c":58.15,"h":58.15,"l":58.14,"n":2,"o":58.14,"t":"2026-10-16T18:25:00Z","v":240,"vw":58.144167},{"c":58.17,"h":58.17,"l":58.17,"n":1,"o":58.17,"t":"2026-10-16T18:35:00Z","v":104,"vw":58.17},{"c":58.16,"h":58.17,"l":58.13,"n":23,"o":58.15,"t":"2026-10-16T18:55:00Z","v":10408,"vw":58.165329},{"c":58.2,"h":58.21,"l":58.2,"n":2,"o":58.21,"t":"2026-10-16T19:10:00Z","v":1035,"vw":58.200966},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-16T19:15:00Z","v":100,"vw":58.21},{"c":58.225,"h":58.225,"l":58.225,"n":2,"o":58.225,"t":"2026-10-16T19:20:00Z","v":115,"vw":58.225},{"c":58.19,"h":58.22,"l":58.19,"n":4,"o":58.22,"t":"2026-10-16T19:30:00Z","v":7265,"vw":58.219056},{"c":58.22,"h":58.22,"l":58.22,"n":1,"o":58.22,"t":"2026-10-16T19:35:00Z","v":627,"vw":58.22},{"c":58.22,"h":58.22,"l":58.22,"n":1,"o":58.22,"t":"2026-10-16T19:40:00Z","v":100,"vw":58.22},{"c":58.32,"h":58.32,"l":58.32,"n":5,"o":58.32,"t":"2026-10-16T19:55:00Z","v":394,"vw":58.32},{"c":58.32,"h":58.32,"l":58.32,"n":4,"o":58.32,"t":"2026-10-16T20:00:00Z","v":125,"vw":58.32},{"c":58.53,"h":58.53,"l":58.48,"n":8,"o":58.53,"t":"2026-10-19T13:30:00Z","v":3727,"vw":58.517209},{"c":58.305,"h":58.305,"l":58.305,"n":2,"o":58.305,"t":"2026-10-19T13:45:00Z","v":550,"vw":58.305},{"c":58.19,"h":58.2,"l":58.19,"n":3,"o":58.2,"t":"2026-10-19T13:55:00Z","v":803,"vw":58.19625},{"c":58.197,"h":58.197,"l":58.197,"n":2,"o":58.197,"t":"2026-10-19T14:10:00Z","v":215,"vw":58.197},{"c":58.205,"h":58.205,"l":58.205,"n":1,"o":58.205,"t":"2026-10-19T14:25:00Z","v":137,"vw":58.205},{"c":58.13,"h":58.13,"l":58.13,"n":2,"o":58.13,"t":"2026-10-19T14:30:00Z","v":1158,"vw":58.13},{"c":58.12,"h":58.12,"l":58.12,"n":1,"o":58.12,"t":"2026-10-19T14:40:00Z","v":100,"vw":58.12},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-19T14:50:00Z","v":1351,"vw":58.1},{"c":58.16,"h":58.16,"l":58.16,"n":8,"o":58.16,"t":"2026-10-19T15:00:00Z","v":183,"vw":58.16},{"c":58.19,"h":58.2,"l":58.19,"n":3,"o":58.2,"t":"2026-10-19T15:05:00Z","v":2899,"vw":58.199655},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-19T15:10:00Z","v":135,"vw":58.2},{"c":58.2981,"h":58.2981,"l":58.2981,"n":1,"o":58.2981,"t":"2026-10-19T15:25:00Z","v":153,"vw":58.2981},{"c":58.3495,"h":58.35,"l":58.3495,"n":3,"o":58.35,"t":"2026-10-19T15:35:00Z","v":355,"vw":58.34975},{"c":58.3,"h":58.3,"l":58.3,"n":3,"o":58.3,"t":"2026-10-19T15:50:00Z","v":236,"vw":58.3},{"c":58.2501,"h":58.2501,"l":58.2501,"n":1,"o":58.2501,"t":"2026-10-19T15:55:00Z","v":1000,"vw":58.2501},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-19T16:10:00Z","v":165,"vw":58.21},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-19T16:30:00Z","v":2319,"vw":58.14},{"c":58.1472,"h":58.1472,"l":58.1472,"n":2,"o":58.1472,"t":"2026-10-19T16:55:00Z","v":164,"vw":58.1472},{"c":58.1331,"h":58.14,"l":58.1329,"n":3,"o":58.14,"t":"2026-10-19T17:05:00Z","v":860,"vw":58.134502},{"c":58.1361,"h":58.1361,"l":58.1361,"n":2,"o":58.1361,"t":"2026-10-19T17:10:00Z","v":258,"vw":58.1361},{"c":58.1799,"h":58.1799,"l":58.1799,"n":1,"o":58.1799,"t":"2026-10-19T17:25:00Z","v":130,"vw":58.1799},{"c":58.16,"h":58.16,"l":58.16,"n":4,"o":58.16,"t":"2026-10-19T17:40:00Z","v":206,"vw":58.16},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-19T17:55:00Z","v":133,"vw":58.14},{"c":58.15,"h":58.15,"l":58.15,"n":3,"o":58.15,"t":"2026-10-19T19:10:00Z","v":226,"vw":58.15},{"c":58.1905,"h":58.1905,"l":58.1905,"n":4,"o":58.1905,"t":"2026-10-19T19:40:00Z","v":1004,"vw":58.1905},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-19T20:00:00Z","v":325,"vw":58.15},{"c":58.25,"h":58.25,"l":58.25,"n":2,"o":58.25,"t":"2026-10-20T13:25:00Z","v":200,"vw":58.25},{"c":58.24,"h":58.24,"l":58.24,"n":6,"o":58.24,"t":"2026-10-20T13:30:00Z","v":1777,"vw":58.24},{"c":58.25,"h":58.25,"l":58.24,"n":6,"o":58.24,"t":"2026-10-20T13:35:00Z","v":813,"vw":58.245},{"c":58.3999,"h":58.3999,"l":58.3999,"n":2,"o":58.3999,"t":"2026-10-20T13:40:00Z","v":857,"vw":58.3999},{"c":58.545,"h":58.545,"l":58.545,"n":2,"o":58.545,"t":"2026-10-20T14:00:00Z","v":195,"vw":58.545},{"c":58.54,"h":58.54,"l":58.54,"n":2,"o":58.54,"t":"2026-10-20T14:15:00Z","v":150,"vw":58.54},{"c":58.6514,"h":58.6514,"l":58.6514,"n":1,"o":58.6514,"t":"2026-10-20T16:05:00Z","v":342,"vw":58.6514},{"c":58.6284,"h":58.6284,"l":58.6284,"n":1,"o":58.6284,"t":"2026-10-20T16:20:00Z","v":423,"vw":58.6284},{"c":58.6601,"h":58.6601,"l":58.66,"n":4,"o":58.66,"t":"2026-10-20T16:30:00Z","v":308,"vw":58.660067},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-10-20T17:20:00Z","v":100,"vw":58.64},{"c":58.665,"h":58.665,"l":58.665,"n":1,"o":58.665,"t":"2026-10-20T17:25:00Z","v":580,"vw":58.665},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-20T17:35:00Z","v":425,"vw":58.66},{"c":58.749,"h":58.749,"l":58.749,"n":2,"o":58.749,"t":"2026-10-20T18:00:00Z","v":1215,"vw":58.749},{"c":58.7301,"h":58.7301,"l":58.7301,"n":2,"o":58.7301,"t":"2026-10-20T18:10:00Z","v":494,"vw":58.7301},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-20T18:40:00Z","v":342,"vw":58.67},{"c":58.71,"h":58.71,"l":58.71,"n":2,"o":58.71,"t":"2026-10-20T18:50:00Z","v":360,"vw":58.71},{"c":58.71,"h":58.729,"l":58.7,"n":6,"o":58.729,"t":"2026-10-20T18:55:00Z","v":2015,"vw":58.70862},{"c":58.7399,"h":58.7399,"l":58.73,"n":2,"o":58.73,"t":"2026-10-20T19:00:00Z","v":1193,"vw":58.733253},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-10-20T19:15:00Z","v":161,"vw":58.72},{"c":58.71,"h":58.719,"l":58.71,"n":2,"o":58.719,"t":"2026-10-20T19:25:00Z","v":988,"vw":58.717716},{"c":58.695,"h":58.695,"l":58.695,"n":2,"o":58.695,"t":"2026-10-20T19:35:00Z","v":110,"vw":58.695},{"c":58.75,"h":58.75,"l":58.75,"n":5,"o":58.75,"t":"2026-10-20T19:55:00Z","v":582,"vw":58.75},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-20T20:00:00Z","v":232,"vw":58.75},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-21T13:30:00Z","v":330,"vw":58.98},{"c":58.91,"h":58.91,"l":58.91,"n":2,"o":58.91,"t":"2026-10-21T13:40:00Z","v":205,"vw":58.91},{"c":58.93,"h":58.93,"l":58.93,"n":5,"o":58.93,"t":"2026-10-21T13:45:00Z","v":2019,"vw":58.93},{"c":58.765,"h":58.765,"l":58.765,"n":1,"o":58.765,"t":"2026-10-21T14:05:00Z","v":100,"vw":58.765},{"c":58.8,"h":58.8,"l":58.8,"n":4,"o":58.8,"t":"2026-10-21T14:25:00Z","v":122,"vw":58.8},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-21T14:40:00Z","v":100,"vw":58.87},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-21T14:45:00Z","v":776,"vw":58.9},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-21T14:50:00Z","v":100,"vw":58.9},{"c":58.85,"h":58.85,"l":58.85,"n":5,"o":58.85,"t":"2026-10-21T15:00:00Z","v":500,"vw":58.85},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-21T15:05:00Z","v":100,"vw":58.83},{"c":58.82,"h":58.82,"l":58.81,"n":9,"o":58.82,"t":"2026-10-21T15:15:00Z","v":2359,"vw":58.811497},{"c":58.856,"h":58.856,"l":58.856,"n":2,"o":58.856,"t":"2026-10-21T15:25:00Z","v":256,"vw":58.856},{"c":58.845,"h":58.845,"l":58.845,"n":1,"o":58.845,"t":"2026-10-21T15:30:00Z","v":100,"vw":58.845},{"c":58.89,"h":58.91,"l":58.88,"n":6,"o":58.88,"t":"2026-10-21T15:45:00Z","v":4669,"vw":58.894796},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-21T16:00:00Z","v":100,"vw":58.88},{"c":58.91,"h":58.91,"l":58.91,"n":4,"o":58.91,"t":"2026-10-21T16:10:00Z","v":552,"vw":58.91},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-21T16:15:00Z","v":100,"vw":58.89},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-21T16:30:00Z","v":100,"vw":58.88},{"c":59.01,"h":59.01,"l":59.01,"n":2,"o":59.01,"t":"2026-10-21T16:35:00Z","v":215,"vw":59.01},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-21T16:45:00Z","v":179,"vw":58.9},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-21T17:00:00Z","v":100,"vw":58.89},{"c":58.9,"h":58.905,"l":58.8937,"n":3,"o":58.8937,"t":"2026-10-21T17:20:00Z","v":482,"vw":58.897422},{"c":58.93,"h":58.94,"l":58.91,"n":10,"o":58.91,"t":"2026-10-21T17:25:00Z","v":2279,"vw":58.930065},{"c":58.93,"h":58.93,"l":58.93,"n":3,"o":58.93,"t":"2026-10-21T17:30:00Z","v":294,"vw":58.93},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-21T17:35:00Z","v":100,"vw":58.9},{"c":58.9399,"h":58.94,"l":58.9279,"n":4,"o":58.9279,"t":"2026-10-21T17:40:00Z","v":3002,"vw":58.935933},{"c":58.93,"h":58.93,"l":58.93,"n":3,"o":58.93,"t":"2026-10-21T17:55:00Z","v":194,"vw":58.93},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-10-21T18:10:00Z","v":100,"vw":58.94},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-21T18:20:00Z","v":100,"vw":58.96},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-21T18:35:00Z","v":100,"vw":58.96},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-21T18:50:00Z","v":100,"vw":58.9},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-21T19:00:00Z","v":100,"vw":58.7},{"c":58.78,"h":58.78,"l":58.78,"n":1,"o":58.78,"t":"2026-10-21T19:15:00Z","v":100,"vw":58.78},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-21T19:25:00Z","v":100,"vw":58.83},{"c":58.8696,"h":58.8696,"l":58.8696,"n":3,"o":58.8696,"t":"2026-10-21T19:30:00Z","v":102,"vw":58.8696},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-21T19:35:00Z","v":100,"vw":58.87},{"c":58.86,"h":58.866,"l":58.86,"n":3,"o":58.866,"t":"2026-10-21T19:40:00Z","v":604,"vw":58.862428},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-21T19:45:00Z","v":714,"vw":58.9},{"c":58.88,"h":58.88,"l":58.87,"n":4,"o":58.87,"t":"2026-10-21T19:50:00Z","v":202,"vw":58.875},{"c":58.87,"h":58.87,"l":58.86,"n":9,"o":58.86,"t":"2026-10-21T19:55:00Z","v":528,"vw":58.865},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-21T20:00:00Z","v":230,"vw":58.87},{"c":58.61,"h":58.61,"l":58.61,"n":7,"o":58.61,"t":"2026-10-22T13:30:00Z","v":563,"vw":58.61},{"c":58.6699,"h":58.6699,"l":58.6699,"n":1,"o":58.6699,"t":"2026-10-22T13:50:00Z","v":1000,"vw":58.6699},{"c":58.6665,"h":58.6665,"l":58.6665,"n":2,"o":58.6665,"t":"2026-10-22T13:55:00Z","v":169,"vw":58.6665},{"c":58.7259,"h":58.7259,"l":58.7259,"n":2,"o":58.7259,"t":"2026-10-22T14:00:00Z","v":110,"vw":58.7259},{"c":58.6799,"h":58.6799,"l":58.6799,"n":1,"o":58.6799,"t":"2026-10-22T14:15:00Z","v":498,"vw":58.6799},{"c":58.555,"h":58.555,"l":58.555,"n":2,"o":58.555,"t":"2026-10-22T14:25:00Z","v":387,"vw":58.555},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-22T14:30:00Z","v":705,"vw":58.44},{"c":58.5,"h":58.5319,"l":58.5,"n":5,"o":58.5319,"t":"2026-10-22T14:50:00Z","v":789,"vw":58.525031},{"c":58.535,"h":58.535,"l":58.51,"n":2,"o":58.51,"t":"2026-10-22T15:30:00Z","v":758,"vw":58.530449},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-22T17:00:00Z","v":557,"vw":58.69},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-22T17:35:00Z","v":444,"vw":58.67},{"c":58.65,"h":58.65,"l":58.65,"n":2,"o":58.65,"t":"2026-10-22T17:50:00Z","v":101,"vw":58.65},{"c":58.71,"h":58.71,"l":58.6801,"n":2,"o":58.6801,"t":"2026-10-22T18:55:00Z","v":213,"vw":58.695682},{"c":58.8099,"h":58.81,"l":58.8099,"n":2,"o":58.81,"t":"2026-10-22T19:10:00Z","v":2288,"vw":58.80995},{"c":58.93,"h":58.95,"l":58.93,"n":8,"o":58.95,"t":"2026-10-22T19:50:00Z","v":846,"vw":58.9425},{"c":58.94,"h":58.94,"l":58.94,"n":3,"o":58.94,"t":"2026-10-22T19:55:00Z","v":250,"vw":58.94},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-22T20:00:00Z","v":211,"vw":58.95}],"history":[{"c":49.11,"h":49.57,"l":49.055,"n":206,"o":49.57,"t":"2024-10-21T04:00:00Z","v":22065,"vw":49.234805},{"c":48.94,"h":49.01,"l":48.7804,"n":151,"o":48.99,"t":"2024-10-22T04:00:00Z","v":28805,"vw":48.921137},{"c":48.79,"h":48.94,"l":48.5024,"n":145,"o":48.79,"t":"2024-10-23T04:00:00Z","v":10325,"vw":48.746498},{"c":48.84,"h":48.93,"l":48.67,"n":113,"o":48.93,"t":"2024-10-24T04:00:00Z","v":5814,"vw":48.841154},{"c":48.58,"h":49.09,"l":48.58,"n":148,"o":49.01,"t":"2024-10-25T04:00:00Z","v":8181,"vw":48.795667},{"c":48.88,"h":49.01,"l":48.85,"n":219,"o":48.97,"t":"2024-10-28T04:00:00Z","v":21921,"vw":48.923139},{"c":48.7471,"h":48.91,"l":48.7,"n":161,"o":48.77,"t":"2024-10-29T04:00:00Z","v":11199,"vw":48.806452},{"c":48.6902,"h":48.99,"l":48.62,"n":158,"o":48.62,"t":"2024-10-30T04:00:00Z","v":9055,"vw":48.807076},{"c":48.2439,"h":48.6091,"l":48.2439,"n":164,"o":48.6091,"t":"2024-10-31T04:00:00Z","v":11882,"vw":48.432477},{"c":48.2496,"h":48.6758,"l":48.22,"n":168,"o":48.46,"t":"2024-11-01T04:00:00Z","v":17325,"vw":48.525186},{"c":48.35,"h":48.65,"l":48.34,"n":214,"o":48.34,"t":"2024-11-04T05:00:00Z","v":16656,"vw":48.465425},{"c":48.92,"h":48.92,"l":48.66,"n":191,"o":48.66,"t":"2024-11-05T05:00:00Z","v":18652,"vw":48.76703},{"c":50.1431,"h":50.21,"l":49.62,"n":219,"o":50.03,"t":"2024-11-06T05:00:00Z","v":22817,"vw":49.963372},{"c":50.2,"h":50.3599,"l":50.1101,"n":194,"o":50.21,"t":"2024-11-07T05:00:00Z","v":21949,"vw":50.227159},{"c":50.532,"h":50.56,"l":50.2865,"n":208,"o":50.29,"t":"2024-11-08T05:00:00Z","v":14437,"vw":50.405291},{"c":50.9387,"h":51.07,"l":50.82,"n":258,"o":50.82,"t":"2024-11-11T05:00:00Z","v":28485,"vw":50.939188},{"c":50.5052,"h":50.87,"l":50.37,"n":200,"o":50.87,"t":"2024-11-12T05:00:00Z","v":130809,"vw":50.425939},{"c":50.3889,"h":50.7153,"l":50.33,"n":281,"o":50.61,"t":"2024-11-13T05:00:00Z","v":25020,"vw":50.467533},{"c":50.02,"h":50.42,"l":49.995,"n":869,"o":50.42,"t":"2024-11-14T05:00:00Z","v":97035,"vw":50.162541},{"c":49.5938,"h":49.9988,"l":49.5233,"n":220,"o":49.93,"t":"2024-11-15T05:00:00Z","v":18677,"vw":49.685614},{"c":49.83,"h":49.9202,"l":49.67,"n":256,"o":49.67,"t":"2024-11-18T05:00:00Z","v":28916,"vw":49.825786},{"c":49.9037,"h":49.945,"l":49.4001,"n":228,"o":49.53,"t":"2024-11-19T05:00:00Z","v":12658,"vw":49.693514},{"c":50.14,"h":50.16,"l":49.765,"n":235,"o":49.9,"t":"2024-11-20T05:00:00Z","v":20622,"vw":49.966021},{"c":50.8706,"h":50.96,"l":50.4,"n":250,"o":50.4,"t":"2024-11-21T05:00:00Z","v":22212,"vw":50.861854},{"c":51.47,"h":51.4974,"l":50.96,"n":217,"o":50.96,"t":"2024-11-22T05:00:00Z","v":59609,"vw":51.249893},{"c":51.8998,"h":52.18,"l":51.88,"n":623,"o":51.88,"t":"2024-11-25T05:00:00Z","v":30127,"vw":51.964814},{"c":51.81,"h":51.89,"l":51.6204,"n":250,"o":51.89,"t":"2024-11-26T05:00:00Z","v":14383,"vw":51.741428},{"c":51.78,"h":52.0082,"l":51.76,"n":222,"o":51.92,"t":"2024-11-27T05:00:00Z","v":12426,"vw":51.88523},{"c":51.95,"h":52.08,"l":51.94,"n":130,"o":51.96,"t":"2024-11-29T05:00:00Z","v":13306,"vw":51.998533},{"c":51.7439,"h":51.92,"l":51.61,"n":217,"o":51.92,"t":"2024-12-02T05:00:00Z","v":32671,"vw":51.71071},{"c":51.6515,"h":51.77,"l":51.56,"n":206,"o":51.77,"t":"2024-12-03T05:00:00Z","v":15964,"vw":51.668453},{"c":51.6586,"h":51.77,"l":51.52,"n":189,"o":51.71,"t":"2024-12-04T05:00:00Z","v":21193,"vw":51.635475},{"c":51.42,"h":51.64,"l":51.41,"n":217,"o":51.64,"t":"2024-12-05T05:00:00Z","v":25895,"vw":51.491816},{"c":51.3201,"h":51.57,"l":51.21,"n":180,"o":51.57,"t":"2024-12-06T05:00:00Z","v":30448,"vw":51.28697},{"c":51.04,"h":51.515,"l":51.0301,"n":213,"o":51.47,"t":"2024-12-09T05:00:00Z","v":7259,"vw":51.318122},{"c":50.64,"h":51.04,"l":50.6,"n":184,"o":51.04,"t":"2024-12-10T05:00:00Z","v":23203,"vw":50.864149},{"c":50.7789,"h":50.88,"l":50.6732,"n":243,"o":50.88,"t":"2024-12-11T05:00:00Z","v":26132,"vw":50.79211},{"c":50.64,"h":50.88,"l":50.63,"n":172,"o":50.76,"t":"2024-12-12T05:00:00Z","v":40879,"vw":50.81201},{"c":50.46,"h":50.71,"l":50.36,"n":135,"o":50.71,"t":"2024-12-13T05:00:00Z","v":36985,"vw":50.441796},{"c":50.28,"h":50.6277,"l":50.28,"n":218,"o":50.44,"t":"2024-12-16T05:00:00Z","v":16894,"vw":50.476754},{"c":49.82,"h":50.07,"l":49.75,"n":305,"o":50.06,"t":"2024-12-17T05:00:00Z","v":38169,"vw":49.879241},{"c":48.19,"h":49.93,"l":48.1716,"n":301,"o":49.83,"t":"2024-12-18T05:00:00Z","v":46947,"vw":49.43718},{"c":48.01,"h":48.71,"l":48.01,"n":264,"o":48.46,"t":"2024-12-19T05:00:00Z","v":22825,"vw":48.242259},{"c":48.57,"h":48.95,"l":47.801,"n":235,"o":47.82,"t":"2024-12-20T05:00:00Z","v":27104,"vw":48.630375},{"c":48.5,"h":48.5,"l":48.03,"n":317,"o":48.27,"t":"2024-12-23T05:00:00Z","v":62212,"vw":48.178551},{"c":48.81,"h":48.81,"l":48.465,"n":153,"o":48.51,"t":"2024-12-24T05:00:00Z","v":16463,"vw":48.664411},{"c":48.97,"h":48.98,"l":48.61,"n":289,"o":48.66,"t":"2024-12-26T05:00:00Z","v":92077,"vw":48.934813},{"c":48.59,"h":48.84,"l":48.35,"n":270,"o":48.76,"t":"2024-12-27T05:00:00Z","v":24492,"vw":48.550806},{"c":48.2,"h":48.312,"l":47.8099,"n":244,"o":48.27,"t":"2024-12-30T05:00:00Z","v":30747,"vw":48.090589},{"c":48.3,"h":48.53,"l":48.175,"n":208,"o":48.33,"t":"2024-12-31T05:00:00Z","v":55659,"vw":48.2844},{"c":48.35,"h":48.77,"l":48.19,"n":199,"o":48.67,"t":"2025-01-02T05:00:00Z","v":28899,"vw":48.576109},{"c":48.8,"h":48.8699,"l":48.34,"n":206,"o":48.51,"t":"2025-01-03T05:00:00Z","v":25870,"vw":48.701695},{"c":48.83,"h":49.265,"l":48.76,"n":323,"o":49.06,"t":"2025-01-06T05:00:00Z","v":34368,"vw":49.034751},{"c":48.62,"h":49.14,"l":48.46,"n":329,"o":48.97,"t":"2025-01-07T05:00:00Z","v":34276,"vw":48.811761},{"c":48.58,"h":48.5819,"l":48.22,"n":194,"o":48.44,"t":"2025-01-08T05:00:00Z","v":29847,"vw":48.476627},{"c":47.94,"h":48.28,"l":47.8852,"n":301,"o":48.28,"t":"2025-01-10T05:00:00Z","v":30417,"vw":48.060649},{"c":48.35,"h":48.36,"l":47.75,"n":198,"o":47.81,"t":"2025-01-13T05:00:00Z","v":50005,"vw":48.213721},{"c":48.75,"h":48.86,"l":48.44,"n":151,"o":48.59,"t":"2025-01-14T05:00:00Z","v":14713,"vw":48.687849},{"c":49.28,"h":49.6383,"l":49.1898,"n":186,"o":49.59,"t":"2025-01-15T05:00:00Z","v":17640,"vw":49.391543},{"c":49.7,"h":49.75,"l":49.28,"n":276,"o":49.38,"t":"2025-01-16T05:00:00Z","v":31111,"vw":49.522793},{"c":49.93,"h":50.09,"l":49.9172,"n":260,"o":49.94,"t":"2025-01-17T05:00:00Z","v":50139,"vw":50.040758},{"c":50.48,"h":50.51,"l":50.24,"n":199,"o":50.25,"t":"2025-01-21T05:00:00Z","v":24670,"vw":50.388985},{"c":50.19,"h":50.63,"l":50.19,"n":371,"o":50.63,"t":"2025-01-22T05:00:00Z","v":44050,"vw":50.377146},{"c":50.44,"h":50.44,"l":50.0259,"n":126,"o":50.28,"t":"2025-01-23T05:00:00Z","v":18386,"vw":50.314703},{"c":50.4266,"h":50.64,"l":50.36,"n":209,"o":50.54,"t":"2025-01-24T05:00:00Z","v":20334,"vw":50.521871},{"c":50.1,"h":50.2699,"l":49.9106,"n":314,"o":49.98,"t":"2025-01-27T05:00:00Z","v":71520,"vw":49.991857},{"c":49.96,"h":50.2099,"l":49.9001,"n":237,"o":50.14,"t":"2025-01-28T05:00:00Z","v":25925,"vw":50.029839},{"c":49.78,"h":50.11,"l":49.715,"n":128,"o":50.02,"t":"2025-01-29T05:00:00Z","v":16204,"vw":50.007592},{"c":50.3,"h":50.51,"l":50.08,"n":290,"o":50.19,"t":"2025-01-30T05:00:00Z","v":39395,"vw":50.322784},{"c":49.95,"h":50.53,"l":49.95,"n":197,"o":50.43,"t":"2025-01-31T05:00:00Z","v":21009,"vw":50.127445},{"c":49.64,"h":49.88,"l":48.9697,"n":343,"o":49.23,"t":"2025-02-03T05:00:00Z","v":24303,"vw":49.545202},{"c":49.9,"h":49.91,"l":49.66,"n":146,"o":49.66,"t":"2025-02-04T05:00:00Z","v":21899,"vw":49.821171},{"c":50.17,"h":50.21,"l":49.7701,"n":262,"o":49.94,"t":"2025-02-05T05:00:00Z","v":34684,"vw":50.114945},{"c":50.12,"h":50.43,"l":49.8574,"n":206,"o":50.43,"t":"2025-02-06T05:00:00Z","v":25048,"vw":50.119353},{"c":49.7661,"h":50.2599,"l":49.75,"n":243,"o":50.18,"t":"2025-02-07T05:00:00Z","v":13513,"vw":49.967649},{"c":49.96,"h":50.12,"l":49.8066,"n":193,"o":50.12,"t":"2025-02-10T05:00:00Z","v":18424,"vw":49.935918},{"c":49.8705,"h":49.902,"l":49.7198,"n":274,"o":49.76,"t":"2025-02-11T05:00:00Z","v":25732,"vw":49.797438},{"c":49.5516,"h":49.64,"l":49.38,"n":115,"o":49.38,"t":"2025-02-12T05:00:00Z","v":12329,"vw":49.50433},{"c":50.135,"h":50.135,"l":49.7601,"n":90,"o":49.7601,"t":"2025-02-13T05:00:00Z","v":13121,"vw":49.924215},{"c":50.1251,"h":50.4266,"l":50.1,"n":155,"o":50.29,"t":"2025-02-14T05:00:00Z","v":42392,"vw":50.139281},{"c":50.51,"h":50.515,"l":50.245,"n":557,"o":50.28,"t":"2025-02-18T05:00:00Z","v":91807,"vw":50.400481},{"c":50.45,"h":50.47,"l":50.27,"n":249,"o":50.35,"t":"2025-02-19T05:00:00Z","v":21307,"vw":50.377431},{"c":50.2584,"h":50.3,"l":49.921,"n":164,"o":50.29,"t":"2025-02-20T05:00:00Z","v":19588,"vw":50.129127},{"c":49.4392,"h":50.36,"l":49.33,"n":251,"o":50.36,"t":"2025-02-21T05:00:00Z","v":16072,"vw":49.717506},{"c":49.46,"h":49.63,"l":49.185,"n":363,"o":49.62,"t":"2025-02-24T05:00:00Z","v":39155,"vw":49.536372},{"c":49.28,"h":49.4845,"l":49.02,"n":244,"o":49.39,"t":"2025-02-25T05:00:00Z","v":23115,"vw":49.278716},{"c":49.22,"h":49.66,"l":49.14,"n":242,"o":49.44,"t":"2025-02-26T05:00:00Z","v":11534,"vw":49.433869},{"c":48.8,"h":49.4299,"l":48.765,"n":396,"o":49.32,"t":"2025-02-27T05:00:00Z","v":25690,"vw":49.092669},{"c":49.28,"h":49.3,"l":48.7,"n":140,"o":48.81,"t":"2025-02-28T05:00:00Z","v":17285,"vw":48.951431},{"c":48.49,"h":49.55,"l":48.285,"n":324,"o":49.55,"t":"2025-03-03T05:00:00Z","v":28618,"vw":49.071569},{"c":47.84,"h":48.48,"l":47.59,"n":272,"o":48.23,"t":"2025-03-04T05:00:00Z","v":41257,"vw":47.83744},{"c":48.3,"h":48.414,"l":47.5801,"n":168,"o":47.81,"t":"2025-03-05T05:00:00Z","v":37113,"vw":47.925365},{"c":47.65,"h":48.1332,"l":47.4901,"n":241,"o":47.87,"t":"2025-03-06T05:00:00Z","v":18371,"vw":47.826572},{"c":48.15,"h":48.27,"l":47.405,"n":165,"o":47.64,"t":"2025-03-07T05:00:00Z","v":28306,"vw":47.678135},{"c":47.32,"h":47.9901,"l":47,"n":209,"o":47.73,"t":"2025-03-10T04:00:00Z","v":24277,"vw":47.588945},{"c":46.9,"h":47.36,"l":46.62,"n":366,"o":47.35,"t":"2025-03-11T04:00:00Z","v":78792,"vw":46.968409},{"c":46.82,"h":47.26,"l":46.5469,"n":209,"o":47.19,"t":"2025-03-12T04:00:00Z","v":26222,"vw":46.941523},{"c":46.28,"h":46.91,"l":46.11,"n":180,"o":46.75,"t":"2025-03-13T04:00:00Z","v":36608,"vw":46.444577},{"c":47.22,"h":47.26,"l":46.6,"n":231,"o":46.68,"t":"2025-03-14T04:00:00Z","v":143924,"vw":47.109369},{"c":47.911,"h":48.081,"l":47.24,"n":362,"o":47.24,"t":"2025-03-17T04:00:00Z","v":119265,"vw":47.795401},{"c":47.65,"h":47.7949,"l":47.4973,"n":136,"o":47.77,"t":"2025-03-18T04:00:00Z","v":18589,"vw":47.68196},{"c":48.03,"h":48.2,"l":47.71,"n":262,"o":47.71,"t":"2025-03-19T04:00:00Z","v":20577,"vw":47.893624},{"c":47.9156,"h":48.17,"l":47.86,"n":168,"o":47.9069,"t":"2025-03-20T04:00:00Z","v":21187,"vw":48.030618},{"c":47.66,"h":47.69,"l":47.41,"n":116,"o":47.53,"t":"2025-03-21T04:00:00Z","v":15295,"vw":47.62412},{"c":48.3292,"h":48.3499,"l":47.91,"n":252,"o":47.91,"t":"2025-03-24T04:00:00Z","v":36111,"vw":48.202871},{"c":48.17,"h":48.42,"l":48.04,"n":246,"o":48.42,"t":"2025-03-25T04:00:00Z","v":24970,"vw":48.242142},{"c":47.96,"h":48.275,"l":47.895,"n":159,"o":48.21,"t":"2025-03-26T04:00:00Z","v":116376,"vw":48.067637},{"c":47.82,"h":48.11,"l":47.64,"n":347,"o":47.9,"t":"2025-03-27T04:00:00Z","v":19532,"vw":47.82077},{"c":47.12,"h":47.8,"l":47,"n":262,"o":47.8,"t":"2025-03-28T04:00:00Z","v":24685,"vw":47.388325},{"c":47.26,"h":47.4158,"l":46.5001,"n":205,"o":46.76,"t":"2025-03-31T04:00:00Z","v":34613,"vw":47.018984},{"c":47.38,"h":47.53,"l":46.8676,"n":279,"o":47.25,"t":"2025-04-01T04:00:00Z","v":57014,"vw":47.222842},{"c":47.9,"h":47.994,"l":47,"n":217,"o":47.09,"t":"2025-04-02T04:00:00Z","v":31656,"vw":47.642229},{"c":45.37,"h":46.6182,"l":45.3204,"n":397,"o":46.3,"t":"2025-04-03T04:00:00Z","v":48685,"vw":45.859715},{"c":42.76,"h":44.35,"l":42.5404,"n":664,"o":44.35,"t":"2025-04-04T04:00:00Z","v":208727,"vw":43.207862},{"c":42.41,"h":43.89,"l":40.85,"n":375,"o":41.6,"t":"2025-04-07T04:00:00Z","v":298897,"vw":42.015483},{"c":41.38,"h":43.63,"l":40.9,"n":368,"o":43.63,"t":"2025-04-08T04:00:00Z","v":55995,"vw":42.586409},{"c":44.7823,"h":44.96,"l":40.9701,"n":240,"o":41,"t":"2025-04-09T04:00:00Z","v":56694,"vw":42.762478},{"c":43.16,"h":43.9,"l":42.25,"n":265,"o":43.9,"t":"2025-04-10T04:00:00Z","v":69033,"vw":43.09089},{"c":43.85,"h":43.9,"l":42.6733,"n":173,"o":42.9982,"t":"2025-04-11T04:00:00Z","v":20636,"vw":43.52135},{"c":44.42,"h":44.6343,"l":43.9799,"n":210,"o":44.47,"t":"2025-04-14T04:00:00Z","v":40455,"vw":44.365557},{"c":44.27,"h":44.7999,"l":44.22,"n":176,"o":44.39,"t":"2025-04-15T04:00:00Z","v":25335,"vw":44.469601},{"c":43.88,"h":44.3799,"l":43.53,"n":274,"o":44.13,"t":"2025-04-16T04:00:00Z","v":29353,"vw":44.03621},{"c":44.27,"h":44.57,"l":43.99,"n":168,"o":43.99,"t":"2025-04-17T04:00:00Z","v":23725,"vw":44.357286},{"c":43.31,"h":43.91,"l":42.9262,"n":184,"o":43.91,"t":"2025-04-21T04:00:00Z","v":57682,"vw":43.12282},{"c":44.3,"h":44.4536,"l":43.77,"n":259,"o":43.77,"t":"2025-04-22T04:00:00Z","v":66707,"vw":44.131889},{"c":44.75,"h":45.7099,"l":44.65,"n":275,"o":45.24,"t":"2025-04-23T04:00:00Z","v":30226,"vw":45.306561},{"c":45.56,"h":45.6181,"l":44.81,"n":263,"o":44.81,"t":"2025-04-24T04:00:00Z","v":118070,"vw":45.447366},{"c":45.57,"h":45.57,"l":45.1801,"n":528,"o":45.42,"t":"2025-04-25T04:00:00Z","v":20549,"vw":45.469558},{"c":45.73,"h":45.9099,"l":45.36,"n":383,"o":45.59,"t":"2025-04-28T04:00:00Z","v":19270,"vw":45.711224},{"c":45.98,"h":46.09,"l":45.5625,"n":186,"o":45.65,"t":"2025-04-29T04:00:00Z","v":75430,"vw":45.945389},{"c":45.92,"h":45.92,"l":45.0101,"n":219,"o":45.48,"t":"2025-04-30T04:00:00Z","v":87400,"vw":45.473146},{"c":45.9,"h":46.4,"l":45.9,"n":141,"o":46.06,"t":"2025-05-01T04:00:00Z","v":116361,"vw":46.060902},{"c":46.66,"h":46.726,"l":46.2401,"n":220,"o":46.49,"t":"2025-05-02T04:00:00Z","v":243547,"vw":46.498461},{"c":46.43,"h":46.71,"l":46.267,"n":252,"o":46.31,"t":"2025-05-05T04:00:00Z","v":34583,"vw":46.524234},{"c":46.17,"h":46.45,"l":46.0199,"n":239,"o":46.11,"t":"2025-05-06T04:00:00Z","v":31480,"vw":46.177005},{"c":46.32,"h":46.41,"l":46.07,"n":131,"o":46.24,"t":"2025-05-07T04:00:00Z","v":8478,"vw":46.271352},{"c":46.82,"h":47.2299,"l":46.5701,"n":164,"o":46.66,"t":"2025-05-08T04:00:00Z","v":15695,"vw":46.879476},{"c":46.835,"h":47.04,"l":46.7669,"n":154,"o":47.04,"t":"2025-05-09T04:00:00Z","v":50403,"vw":46.868146},{"c":48.119,"h":48.23,"l":47.9199,"n":137,"o":48.2,"t":"2025-05-12T04:00:00Z","v":17041,"vw":48.053522},{"c":48.36,"h":48.53,"l":48.17,"n":1940,"o":48.23,"t":"2025-05-13T04:00:00Z","v":1189954,"vw":48.439695},{"c":48.06,"h":48.24,"l":47.94,"n":200,"o":48.24,"t":"2025-05-14T04:00:00Z","v":46050,"vw":48.057065},{"c":48.3278,"h":48.33,"l":47.8876,"n":197,"o":47.93,"t":"2025-05-15T04:00:00Z","v":15757,"vw":48.119826},{"c":48.81,"h":48.81,"l":48.31,"n":169,"o":48.31,"t":"2025-05-16T04:00:00Z","v":23858,"vw":48.460347},{"c":48.7,"h":48.7,"l":48.29,"n":130,"o":48.29,"t":"2025-05-19T04:00:00Z","v":14733,"vw":48.514375},{"c":48.5549,"h":48.7354,"l":48.4807,"n":112,"o":48.58,"t":"2025-05-20T04:00:00Z","v":13835,"vw":48.625355},{"c":47.43,"h":48.24,"l":47.371,"n":101,"o":48.24,"t":"2025-05-21T04:00:00Z","v":12573,"vw":47.852123},{"c":47.3,"h":47.51,"l":47.05,"n":312,"o":47.36,"t":"2025-05-22T04:00:00Z","v":83655,"vw":47.236465},{"c":47.21,"h":47.33,"l":46.78,"n":325,"o":46.78,"t":"2025-05-23T04:00:00Z","v":46521,"vw":47.231481},{"c":48.05,"h":48.08,"l":47.57,"n":327,"o":47.83,"t":"2025-05-27T04:00:00Z","v":24686,"vw":47.923187},{"c":47.63,"h":48.07,"l":47.63,"n":255,"o":48.07,"t":"2025-05-28T04:00:00Z","v":17816,"vw":47.808261},{"c":47.73,"h":47.87,"l":47.395,"n":264,"o":47.87,"t":"2025-05-29T04:00:00Z","v":53606,"vw":47.732439},{"c":47.7,"h":47.778,"l":47.3528,"n":237,"o":47.55,"t":"2025-05-30T04:00:00Z","v":49610,"vw":47.566654},{"c":47.73,"h":47.74,"l":47.2621,"n":226,"o":47.68,"t":"2025-06-02T04:00:00Z","v":22318,"vw":47.597611},{"c":48.24,"h":48.26,"l":47.74,"n":136,"o":47.74,"t":"2025-06-03T04:00:00Z","v":10485,"vw":48.139129},{"c":48.1,"h":48.38,"l":48.1,"n":109,"o":48.2401,"t":"2025-06-04T04:00:00Z","v":6399,"vw":48.24213},{"c":47.9954,"h":48.31,"l":47.9401,"n":129,"o":48.23,"t":"2025-06-05T04:00:00Z","v":11757,"vw":48.145952},{"c":48.45,"h":48.51,"l":48.2678,"n":98,"o":48.34,"t":"2025-06-06T04:00:00Z","v":9240,"vw":48.425191},{"c":48.52,"h":48.79,"l":48.459,"n":194,"o":48.66,"t":"2025-06-09T04:00:00Z","v":27503,"vw":48.648616},{"c":48.8,"h":48.8699,"l":48.69,"n":117,"o":48.75,"t":"2025-06-10T04:00:00Z","v":10790,"vw":48.783317},{"c":48.68,"h":48.9699,"l":48.6116,"n":103,"o":48.95,"t":"2025-06-11T04:00:00Z","v":14782,"vw":48.817267},{"c":48.77,"h":48.78,"l":48.5171,"n":95,"o":48.5171,"t":"2025-06-12T04:00:00Z","v":17588,"vw":48.684383},{"c":48.1809,"h":48.63,"l":48.0876,"n":88,"o":48.49,"t":"2025-06-13T04:00:00Z","v":7072,"vw":48.520857},{"c":48.6023,"h":48.78,"l":48.56,"n":131,"o":48.56,"t":"2025-06-16T04:00:00Z","v":8663,"vw":48.623565},{"c":48.19,"h":48.54,"l":48.18,"n":131,"o":48.42,"t":"2025-06-17T04:00:00Z","v":9480,"vw":48.293194},{"c":48.27,"h":48.51,"l":48.26,"n":128,"o":48.26,"t":"2025-06-18T04:00:00Z","v":21230,"vw":48.443167},{"c":48.32,"h":48.5699,"l":48.25,"n":110,"o":48.5,"t":"2025-06-20T04:00:00Z","v":36690,"vw":48.370032},{"c":48.41,"h":48.4399,"l":47.8501,"n":171,"o":48.2762,"t":"2025-06-23T04:00:00Z","v":23961,"vw":48.127043},{"c":48.89,"h":48.9624,"l":48.56,"n":256,"o":48.62,"t":"2025-06-24T04:00:00Z","v":34143,"vw":48.817044},{"c":48.46,"h":48.7199,"l":48.46,"n":313,"o":48.6184,"t":"2025-06-25T04:00:00Z","v":31901,"vw":48.566763},{"c":49.04,"h":49.04,"l":48.72,"n":731,"o":48.72,"t":"2025-06-26T04:00:00Z","v":92851,"vw":48.92579},{"c":49.11,"h":49.29,"l":48.79,"n":689,"o":49.17,"t":"2025-06-27T04:00:00Z","v":35524,"vw":49.053901},{"c":49.24,"h":49.3,"l":49.109,"n":288,"o":49.28,"t":"2025-06-30T04:00:00Z","v":181014,"vw":49.188014},{"c":49.71,"h":50.025,"l":49.24,"n":271,"o":49.26,"t":"2025-07-01T04:00:00Z","v":39721,"vw":49.750967},{"c":50.045,"h":50.045,"l":49.66,"n":363,"o":49.81,"t":"2025-07-02T04:00:00Z","v":27965,"vw":49.924022},{"c":50.26,"h":50.3499,"l":50.2401,"n":128,"o":50.25,"t":"2025-07-03T04:00:00Z","v":10316,"vw":50.283065},{"c":49.79,"h":50.2199,"l":49.56,"n":278,"o":50.07,"t":"2025-07-07T04:00:00Z","v":28192,"vw":49.902475},{"c":50.02,"h":50.19,"l":49.8699,"n":392,"o":49.97,"t":"2025-07-08T04:00:00Z","v":41787,"vw":50.055618},{"c":50.14,"h":50.21,"l":49.85,"n":178,"o":50.21,"t":"2025-07-09T04:00:00Z","v":19750,"vw":50.048502},{"c":50.47,"h":50.62,"l":50.1301,"n":177,"o":50.27,"t":"2025-07-10T04:00:00Z","v":17193,"vw":50.51512},{"c":50.13,"h":50.2593,"l":50.07,"n":175,"o":50.12,"t":"2025-07-11T04:00:00Z","v":34623,"vw":50.151147},{"c":50.22,"h":50.2433,"l":50,"n":233,"o":50.11,"t":"2025-07-14T04:00:00Z","v":17965,"vw":50.17028},{"c":49.53,"h":50.34,"l":49.53,"n":166,"o":50.32,"t":"2025-07-15T04:00:00Z","v":9970,"vw":49.879247},{"c":49.76,"h":49.78,"l":49.1406,"n":154,"o":49.74,"t":"2025-07-16T04:00:00Z","v":13274,"vw":49.615461},{"c":50.3,"h":50.36,"l":49.81,"n":195,"o":49.81,"t":"2025-07-17T04:00:00Z","v":17159,"vw":50.230659},{"c":50.33,"h":50.51,"l":50.23,"n":250,"o":50.51,"t":"2025-07-18T04:00:00Z","v":23863,"vw":50.336465},{"c":50.15,"h":50.5599,"l":50.15,"n":149,"o":50.55,"t":"2025-07-21T04:00:00Z","v":14351,"vw":50.415391},{"c":50.83,"h":50.88,"l":50.23,"n":278,"o":50.23,"t":"2025-07-22T04:00:00Z","v":37817,"vw":50.742151},{"c":51.22,"h":51.2591,"l":51.03,"n":213,"o":51.11,"t":"2025-07-23T04:00:00Z","v":26017,"vw":51.172695},{"c":50.86,"h":51.185,"l":50.86,"n":218,"o":51.16,"t":"2025-07-24T04:00:00Z","v":21652,"vw":50.924978},{"c":50.99,"h":51.0306,"l":50.6886,"n":161,"o":50.94,"t":"2025-07-25T04:00:00Z","v":16095,"vw":50.907584},{"c":50.73,"h":51.06,"l":50.71,"n":456,"o":51.06,"t":"2025-07-28T04:00:00Z","v":41529,"vw":50.82099},{"c":50.69,"h":50.87,"l":50.55,"n":219,"o":50.87,"t":"2025-07-29T04:00:00Z","v":18001,"vw":50.693408},{"c":50.31,"h":50.79,"l":50.1,"n":192,"o":50.74,"t":"2025-07-30T04:00:00Z","v":13091,"vw":50.579845},{"c":49.8403,"h":50.4799,"l":49.8002,"n":150,"o":50.17,"t":"2025-07-31T04:00:00Z","v":23531,"vw":50.170764},{"c":49.2905,"h":49.5,"l":48.86,"n":154,"o":49.46,"t":"2025-08-01T04:00:00Z","v":9465,"vw":49.188462},{"c":49.92,"h":49.92,"l":49.61,"n":134,"o":49.6159,"t":"2025-08-04T04:00:00Z","v":17867,"vw":49.84874},{"c":49.8503,"h":49.99,"l":49.61,"n":144,"o":49.99,"t":"2025-08-05T04:00:00Z","v":26208,"vw":49.776963},{"c":49.68,"h":49.92,"l":49.67,"n":185,"o":49.92,"t":"2025-08-06T04:00:00Z","v":18122,"vw":49.820363},{"c":49.74,"h":50.11,"l":49.58,"n":147,"o":50.11,"t":"2025-08-07T04:00:00Z","v":28623,"vw":49.7726},{"c":49.76,"h":49.93,"l":49.74,"n":189,"o":49.93,"t":"2025-08-08T04:00:00Z","v":18959,"vw":49.855714},{"c":49.57,"h":49.98,"l":49.505,"n":205,"o":49.86,"t":"2025-08-11T04:00:00Z","v":22284,"vw":49.704545},{"c":50.34,"h":50.35,"l":49.75,"n":231,"o":49.75,"t":"2025-08-12T04:00:00Z","v":11297,"vw":50.111586},{"c":51.11,"h":51.11,"l":50.5672,"n":161,"o":50.57,"t":"2025-08-13T04:00:00Z","v":14358,"vw":50.766787},{"c":50.69,"h":50.77,"l":50.3838,"n":257,"o":50.77,"t":"2025-08-14T04:00:00Z","v":23382,"vw":50.599015},{"c":50.5803,"h":50.78,"l":50.51,"n":238,"o":50.71,"t":"2025-08-15T04:00:00Z","v":25804,"vw":50.695658},{"c":50.6035,"h":50.68,"l":50.57,"n":218,"o":50.59,"t":"2025-08-18T04:00:00Z","v":22012,"vw":50.63335},{"c":50.65,"h":50.94,"l":50.54,"n":231,"o":50.56,"t":"2025-08-19T04:00:00Z","v":28712,"vw":50.712443},{"c":50.63,"h":50.723,"l":50.38,"n":136,"o":50.66,"t":"2025-08-20T04:00:00Z","v":14519,"vw":50.537436},{"c":50.52,"h":50.6,"l":50.33,"n":297,"o":50.42,"t":"2025-08-21T04:00:00Z","v":32526,"vw":50.467611},{"c":51.6982,"h":51.77,"l":50.73,"n":207,"o":50.73,"t":"2025-08-22T04:00:00Z","v":20597,"vw":51.612171},{"c":51.45,"h":51.65,"l":51.43,"n":278,"o":51.65,"t":"2025-08-25T04:00:00Z","v":219227,"vw":51.481643},{"c":51.47,"h":51.57,"l":51.36,"n":282,"o":51.49,"t":"2025-08-26T04:00:00Z","v":29327,"vw":51.449703},{"c":51.75,"h":51.82,"l":51.39,"n":277,"o":51.39,"t":"2025-08-27T04:00:00Z","v":19834,"vw":51.684488},{"c":51.81,"h":51.81,"l":51.5363,"n":229,"o":51.81,"t":"2025-08-28T04:00:00Z","v":30990,"vw":51.66225},{"c":51.75,"h":51.955,"l":51.66,"n":219,"o":51.8,"t":"2025-08-29T04:00:00Z","v":33471,"vw":51.754149},{"c":51.4763,"h":51.5,"l":51.17,"n":214,"o":51.29,"t":"2025-09-02T04:00:00Z","v":13531,"vw":51.352878},{"c":51.33,"h":51.5101,"l":51.14,"n":305,"o":51.37,"t":"2025-09-03T04:00:00Z","v":23004,"vw":51.270032},{"c":51.7764,"h":51.7764,"l":51.39,"n":231,"o":51.41,"t":"2025-09-04T04:00:00Z","v":24716,"vw":51.514926},{"c":51.99,"h":52.2606,"l":51.675,"n":202,"o":51.99,"t":"2025-09-05T04:00:00Z","v":11922,"vw":51.931355},{"c":51.8375,"h":51.99,"l":51.56,"n":283,"o":51.99,"t":"2025-09-08T04:00:00Z","v":25965,"vw":51.708584},{"c":51.66,"h":51.82,"l":51.55,"n":368,"o":51.82,"t":"2025-09-09T04:00:00Z","v":21381,"vw":51.676126},{"c":51.68,"h":51.8499,"l":51.5593,"n":188,"o":51.69,"t":"2025-09-10T04:00:00Z","v":17582,"vw":51.675166},{"c":52.39,"h":52.42,"l":51.76,"n":346,"o":51.76,"t":"2025-09-11T04:00:00Z","v":19079,"vw":52.187404},{"c":51.98,"h":52.3299,"l":51.98,"n":221,"o":52.3,"t":"2025-09-12T04:00:00Z","v":16116,"vw":52.126833},{"c":51.9234,"h":52.21,"l":51.9234,"n":197,"o":52.12,"t":"2025-09-15T04:00:00Z","v":11881,"vw":52.016488},{"c":51.8959,"h":52.0799,"l":51.71,"n":177,"o":51.97,"t":"2025-09-16T04:00:00Z","v":10840,"vw":51.834894},{"c":51.8373,"h":52.37,"l":51.82,"n":230,"o":52.01,"t":"2025-09-17T04:00:00Z","v":22788,"vw":52.144761},{"c":52.23,"h":52.3316,"l":52.02,"n":272,"o":52.1,"t":"2025-09-18T04:00:00Z","v":43204,"vw":52.232376},{"c":52.0628,"h":52.31,"l":51.9599,"n":245,"o":52.31,"t":"2025-09-19T04:00:00Z","v":15972,"vw":52.049424},{"c":51.8435,"h":51.889,"l":51.56,"n":228,"o":51.65,"t":"2025-09-22T04:00:00Z","v":66405,"vw":51.817739},{"c":51.8955,"h":52.25,"l":51.88,"n":204,"o":51.89,"t":"2025-09-23T04:00:00Z","v":15992,"vw":52.131933},{"c":51.74,"h":52.005,"l":51.7288,"n":167,"o":51.98,"t":"2025-09-24T04:00:00Z","v":11449,"vw":51.858644},{"c":51.36,"h":51.503,"l":51.2,"n":326,"o":51.46,"t":"2025-09-25T04:00:00Z","v":21952,"vw":51.381369},{"c":51.853,"h":51.8915,"l":51.47,"n":182,"o":51.51,"t":"2025-09-26T04:00:00Z","v":23879,"vw":51.700139},{"c":51.872,"h":52.1,"l":51.7404,"n":163,"o":52.1,"t":"2025-09-29T04:00:00Z","v":12833,"vw":51.821748},{"c":52,"h":52.0104,"l":51.57,"n":172,"o":51.81,"t":"2025-09-30T04:00:00Z","v":16725,"vw":51.694066},{"c":52.29,"h":52.3065,"l":51.94,"n":187,"o":51.94,"t":"2025-10-01T04:00:00Z","v":111043,"vw":52.153065},{"c":52.3688,"h":52.43,"l":52.16,"n":159,"o":52.32,"t":"2025-10-02T04:00:00Z","v":7449,"vw":52.247881},{"c":52.65,"h":52.8536,"l":52.54,"n":226,"o":52.57,"t":"2025-10-03T04:00:00Z","v":20642,"vw":52.630129},{"c":52.64,"h":52.91,"l":52.6206,"n":272,"o":52.91,"t":"2025-10-06T04:00:00Z","v":56944,"vw":52.762211},{"c":52.353,"h":52.7019,"l":52.24,"n":266,"o":52.7019,"t":"2025-10-07T04:00:00Z","v":25985,"vw":52.414337},{"c":52.69,"h":52.7578,"l":52.47,"n":224,"o":52.62,"t":"2025-10-08T04:00:00Z","v":28676,"vw":52.686771},{"c":52.25,"h":52.82,"l":52.2102,"n":231,"o":52.79,"t":"2025-10-09T04:00:00Z","v":23461,"vw":52.394778},{"c":50.97,"h":52.35,"l":50.97,"n":366,"o":52.35,"t":"2025-10-10T04:00:00Z","v":24744,"vw":51.556623},{"c":51.7074,"h":51.8099,"l":51.4436,"n":175,"o":51.48,"t":"2025-10-13T04:00:00Z","v":56701,"vw":51.694956},{"c":52.0996,"h":52.2985,"l":51.29,"n":185,"o":51.29,"t":"2025-10-14T04:00:00Z","v":21783,"vw":51.778498},{"c":52.258,"h":52.47,"l":52.1364,"n":143,"o":52.45,"t":"2025-10-15T04:00:00Z","v":8488,"vw":52.365836},{"c":51.742,"h":52.455,"l":51.6,"n":178,"o":52.42,"t":"2025-10-16T04:00:00Z","v":19640,"vw":51.995788},{"c":51.8359,"h":51.865,"l":51.5399,"n":141,"o":51.63,"t":"2025-10-17T04:00:00Z","v":24983,"vw":51.723981},{"c":52.35,"h":52.4,"l":52.12,"n":268,"o":52.12,"t":"2025-10-20T04:00:00Z","v":42343,"vw":52.257502},{"c":52.35,"h":52.535,"l":52.1555,"n":222,"o":52.29,"t":"2025-10-21T04:00:00Z","v":24364,"vw":52.381677},{"c":52.0537,"h":52.32,"l":51.84,"n":126,"o":52.32,"t":"2025-10-22T04:00:00Z","v":8251,"vw":52.115641},{"c":52.4601,"h":52.56,"l":52.164,"n":207,"o":52.28,"t":"2025-10-23T04:00:00Z","v":26024,"vw":52.399291},{"c":52.64,"h":52.94,"l":52.64,"n":194,"o":52.92,"t":"2025-10-24T04:00:00Z","v":20393,"vw":52.804317},{"c":52.924,"h":52.98,"l":52.78,"n":246,"o":52.98,"t":"2025-10-27T04:00:00Z","v":18370,"vw":52.858555},{"c":52.4495,"h":52.83,"l":52.41,"n":223,"o":52.83,"t":"2025-10-28T04:00:00Z","v":21092,"vw":52.581269},{"c":51.87,"h":52.405,"l":51.8,"n":164,"o":52.37,"t":"2025-10-29T04:00:00Z","v":16794,"vw":52.191164},{"c":51.44,"h":51.9689,"l":51.43,"n":163,"o":51.59,"t":"2025-10-30T04:00:00Z","v":11285,"vw":51.647969},{"c":51.75,"h":51.8,"l":51.4,"n":164,"o":51.4,"t":"2025-10-31T04:00:00Z","v":23362,"vw":51.582152},{"c":51.56,"h":51.7,"l":51.235,"n":221,"o":51.7,"t":"2025-11-03T05:00:00Z","v":30325,"vw":51.437816},{"c":51.05,"h":51.245,"l":50.92,"n":257,"o":50.97,"t":"2025-11-04T05:00:00Z","v":20006,"vw":51.102764},{"c":51.3887,"h":51.5942,"l":51.06,"n":170,"o":51.06,"t":"2025-11-05T05:00:00Z","v":18821,"vw":51.376489},{"c":50.936,"h":51.4861,"l":50.935,"n":235,"o":51.34,"t":"2025-11-06T05:00:00Z","v":21790,"vw":51.088744},{"c":51.3919,"h":51.3919,"l":50.745,"n":256,"o":50.76,"t":"2025-11-07T05:00:00Z","v":22900,"vw":50.956524},{"c":51.7465,"h":51.8816,"l":51.45,"n":233,"o":51.83,"t":"2025-11-10T05:00:00Z","v":25061,"vw":51.614576},{"c":52.0722,"h":52.1527,"l":51.82,"n":185,"o":51.82,"t":"2025-11-11T05:00:00Z","v":16207,"vw":51.924552},{"c":52.1176,"h":52.38,"l":52.1176,"n":155,"o":52.17,"t":"2025-11-12T05:00:00Z","v":6993,"vw":52.228017},{"c":51.4241,"h":52.0301,"l":51.3801,"n":197,"o":51.96,"t":"2025-11-13T05:00:00Z","v":12599,"vw":51.860851},{"c":51.3526,"h":51.65,"l":50.93,"n":154,"o":50.93,"t":"2025-11-14T05:00:00Z","v":23587,"vw":51.530738},{"c":50.63,"h":51.42,"l":50.5199,"n":223,"o":51.28,"t":"2025-11-17T05:00:00Z","v":17204,"vw":50.881201},{"c":50.8178,"h":50.9287,"l":50.36,"n":175,"o":50.52,"t":"2025-11-18T05:00:00Z","v":15271,"vw":50.586336},{"c":50.6921,"h":50.875,"l":50.45,"n":182,"o":50.81,"t":"2025-11-19T05:00:00Z","v":32393,"vw":50.614233},{"c":49.86,"h":51.33,"l":49.86,"n":225,"o":51.18,"t":"2025-11-20T05:00:00Z","v":23886,"vw":50.696136},{"c":50.91,"h":51.0417,"l":50.13,"n":172,"o":50.13,"t":"2025-11-21T05:00:00Z","v":18042,"vw":50.797975},{"c":51.34,"h":51.3579,"l":50.83,"n":207,"o":50.98,"t":"2025-11-24T05:00:00Z","v":10019,"vw":51.122196},{"c":52.02,"h":52.07,"l":51.41,"n":223,"o":51.42,"t":"2025-11-25T05:00:00Z","v":34437,"vw":51.922401},{"c":52.4643,"h":52.69,"l":52.17,"n":200,"o":52.17,"t":"2025-11-26T05:00:00Z","v":19364,"vw":52.503492},{"c":52.73,"h":52.8543,"l":52.625,"n":110,"o":52.63,"t":"2025-11-28T05:00:00Z","v":11979,"vw":52.816405},{"c":52.45,"h":52.815,"l":52.44,"n":183,"o":52.4775,"t":"2025-12-01T05:00:00Z","v":20142,"vw":52.544554},{"c":52.3091,"h":52.63,"l":52.24,"n":145,"o":52.63,"t":"2025-12-02T05:00:00Z","v":7140,"vw":52.338406},{"c":52.6874,"h":52.72,"l":52.42,"n":148,"o":52.42,"t":"2025-12-03T05:00:00Z","v":13527,"vw":52.604303},{"c":52.79,"h":52.93,"l":52.71,"n":192,"o":52.72,"t":"2025-12-04T05:00:00Z","v":55368,"vw":52.771604},{"c":52.87,"h":53.14,"l":52.85,"n":162,"o":52.85,"t":"2025-12-05T05:00:00Z","v":16075,"vw":53.043206},{"c":52.54,"h":52.97,"l":52.54,"n":208,"o":52.97,"t":"2025-12-08T05:00:00Z","v":17188,"vw":52.708757},{"c":52.51,"h":52.87,"l":52.51,"n":253,"o":52.51,"t":"2025-12-09T05:00:00Z","v":45634,"vw":52.704977},{"c":53.26,"h":53.4316,"l":52.55,"n":275,"o":52.55,"t":"2025-12-10T05:00:00Z","v":19980,"vw":52.878662},{"c":53.7,"h":53.7214,"l":53.26,"n":258,"o":53.26,"t":"2025-12-11T05:00:00Z","v":22758,"vw":53.601024},{"c":53.17,"h":53.87,"l":53.11,"n":269,"o":53.87,"t":"2025-12-12T05:00:00Z","v":30561,"vw":53.393114},{"c":53.06,"h":53.49,"l":52.9145,"n":276,"o":53.49,"t":"2025-12-15T05:00:00Z","v":28425,"vw":53.112229},{"c":52.65,"h":53.02,"l":52.47,"n":322,"o":52.99,"t":"2025-12-16T05:00:00Z","v":45332,"vw":52.705778},{"c":52.581,"h":53.09,"l":52.57,"n":375,"o":52.78,"t":"2025-12-17T05:00:00Z","v":42451,"vw":52.678572},{"c":52.729,"h":53.13,"l":52.68,"n":226,"o":52.93,"t":"2025-12-18T05:00:00Z","v":36783,"vw":52.843906},{"c":53.059,"h":53.1965,"l":52.7,"n":243,"o":52.7,"t":"2025-12-19T05:00:00Z","v":25052,"vw":53.047765},{"c":53.23,"h":53.295,"l":52.93,"n":341,"o":52.93,"t":"2025-12-22T05:00:00Z","v":34993,"vw":53.199226},{"c":53.07,"h":53.18,"l":52.95,"n":289,"o":53.18,"t":"2025-12-23T05:00:00Z","v":17747,"vw":53.083967},{"c":53.26,"h":53.31,"l":53.0601,"n":298,"o":53.13,"t":"2025-12-24T05:00:00Z","v":23364,"vw":53.204881},{"c":53.25,"h":53.25,"l":53.04,"n":266,"o":53.25,"t":"2025-12-26T05:00:00Z","v":22839,"vw":53.15316},{"c":53.07,"h":53.15,"l":52.99,"n":254,"o":53.08,"t":"2025-12-29T05:00:00Z","v":23428,"vw":53.091168},{"c":53.04,"h":53.2,"l":53.03,"n":250,"o":53.1,"t":"2025-12-30T05:00:00Z","v":20516,"vw":53.124679},{"c":52.64,"h":53.06,"l":52.58,"n":257,"o":53.06,"t":"2025-12-31T05:00:00Z","v":22753,"vw":52.779586},{"c":53.1,"h":53.23,"l":52.55,"n":256,"o":52.89,"t":"2026-01-02T05:00:00Z","v":52535,"vw":53.015469},{"c":53.49,"h":53.66,"l":53.18,"n":426,"o":53.29,"t":"2026-01-05T05:00:00Z","v":170143,"vw":53.536723},{"c":54.07,"h":54.14,"l":53.5,"n":211,"o":53.5,"t":"2026-01-06T05:00:00Z","v":29332,"vw":53.932939},{"c":53.5258,"h":54.11,"l":53.525,"n":179,"o":54.11,"t":"2026-01-07T05:00:00Z","v":18186,"vw":53.694823},{"c":53.99,"h":54.11,"l":53.4,"n":196,"o":53.4,"t":"2026-01-08T05:00:00Z","v":51280,"vw":53.95353},{"c":54.3669,"h":54.43,"l":54.04,"n":197,"o":54.2,"t":"2026-01-09T05:00:00Z","v":18865,"vw":54.280856},{"c":54.38,"h":54.3925,"l":54.23,"n":253,"o":54.32,"t":"2026-01-12T05:00:00Z","v":74555,"vw":54.336095},{"c":54.46,"h":54.56,"l":54.24,"n":323,"o":54.55,"t":"2026-01-13T05:00:00Z","v":29157,"vw":54.41747},{"c":54.75,"h":54.8,"l":54.42,"n":247,"o":54.42,"t":"2026-01-14T05:00:00Z","v":23904,"vw":54.600696},{"c":55.11,"h":55.21,"l":54.83,"n":319,"o":54.87,"t":"2026-01-15T05:00:00Z","v":37715,"vw":55.093351},{"c":54.92,"h":55.004,"l":54.78,"n":198,"o":54.98,"t":"2026-01-16T05:00:00Z","v":20486,"vw":54.951488},{"c":54.35,"h":54.75,"l":54.2726,"n":283,"o":54.44,"t":"2026-01-20T05:00:00Z","v":29159,"vw":54.546556},{"c":55.12,"h":55.23,"l":54.64,"n":317,"o":54.73,"t":"2026-01-21T05:00:00Z","v":42494,"vw":54.886755},{"c":55.36,"h":55.55,"l":55.303,"n":290,"o":55.46,"t":"2026-01-22T05:00:00Z","v":45951,"vw":55.431484},{"c":55.13,"h":55.36,"l":54.9844,"n":179,"o":55.36,"t":"2026-01-23T05:00:00Z","v":20262,"vw":55.144653},{"c":55.1105,"h":55.3845,"l":55.095,"n":249,"o":55.33,"t":"2026-01-26T05:00:00Z","v":26105,"vw":55.166543},{"c":55.15,"h":55.2,"l":54.9704,"n":193,"o":55.13,"t":"2026-01-27T05:00:00Z","v":22387,"vw":55.064072},{"c":55.01,"h":55.28,"l":54.9,"n":254,"o":55.27,"t":"2026-01-28T05:00:00Z","v":32064,"vw":55.081086},{"c":55.01,"h":55.29,"l":54.62,"n":292,"o":55.29,"t":"2026-01-29T05:00:00Z","v":33699,"vw":54.975578},{"c":54.74,"h":54.8301,"l":54.415,"n":210,"o":54.74,"t":"2026-01-30T05:00:00Z","v":15714,"vw":54.656489},{"c":54.84,"h":54.99,"l":54.53,"n":391,"o":54.55,"t":"2026-02-02T05:00:00Z","v":22738,"vw":54.856021},{"c":55.0993,"h":55.385,"l":54.57,"n":349,"o":54.92,"t":"2026-02-03T05:00:00Z","v":28108,"vw":55.029864},{"c":55.76,"h":55.86,"l":55.31,"n":1263,"o":55.39,"t":"2026-02-04T05:00:00Z","v":299229,"vw":55.723606},{"c":55.14,"h":55.5295,"l":54.9865,"n":456,"o":55.44,"t":"2026-02-05T05:00:00Z","v":80324,"vw":55.208866},{"c":56.4,"h":56.4354,"l":55.65,"n":544,"o":55.65,"t":"2026-02-06T05:00:00Z","v":132243,"vw":56.193168},{"c":56.6,"h":56.708,"l":56.12,"n":1072,"o":56.3,"t":"2026-02-09T05:00:00Z","v":132104,"vw":56.506034},{"c":56.85,"h":56.99,"l":56.6073,"n":554,"o":56.64,"t":"2026-02-10T05:00:00Z","v":42823,"vw":56.850695},{"c":56.9,"h":57.1288,"l":56.5659,"n":516,"o":57.06,"t":"2026-02-11T05:00:00Z","v":79832,"vw":56.890922},{"c":56.21,"h":57.31,"l":55.95,"n":724,"o":57.11,"t":"2026-02-12T05:00:00Z","v":149134,"vw":56.864482},{"c":56.79,"h":57.05,"l":56.0318,"n":1176,"o":56.19,"t":"2026-02-13T05:00:00Z","v":130086,"vw":56.792877},{"c":56.59,"h":56.88,"l":56.11,"n":604,"o":56.74,"t":"2026-02-17T05:00:00Z","v":195493,"vw":56.590447},{"c":56.9,"h":57.14,"l":56.69,"n":527,"o":56.74,"t":"2026-02-18T05:00:00Z","v":88145,"vw":56.993838},{"c":56.92,"h":57.0791,"l":56.62,"n":251,"o":56.81,"t":"2026-02-19T05:00:00Z","v":35578,"vw":56.787154},{"c":57.18,"h":57.2715,"l":56.75,"n":344,"o":56.85,"t":"2026-02-20T05:00:00Z","v":31928,"vw":57.042988},{"c":56.7,"h":57.21,"l":56.4884,"n":475,"o":56.98,"t":"2026-02-23T05:00:00Z","v":51886,"vw":56.668214},{"c":57.22,"h":57.26,"l":56.72,"n":490,"o":56.72,"t":"2026-02-24T05:00:00Z","v":42435,"vw":57.079948},{"c":57.25,"h":57.54,"l":56.855,"n":689,"o":57.43,"t":"2026-02-25T05:00:00Z","v":92173,"vw":57.069663},{"c":57.58,"h":57.58,"l":57.1001,"n":336,"o":57.27,"t":"2026-02-26T05:00:00Z","v":48364,"vw":57.423612},{"c":57.66,"h":57.665,"l":57.087,"n":354,"o":57.19,"t":"2026-02-27T05:00:00Z","v":46991,"vw":57.50333},{"c":57.84,"h":58.005,"l":57.2,"n":966,"o":57.35,"t":"2026-03-02T05:00:00Z","v":148275,"vw":57.79581},{"c":57.03,"h":57.2894,"l":55.93,"n":783,"o":56.85,"t":"2026-03-03T05:00:00Z","v":144563,"vw":56.796301},{"c":57.26,"h":57.38,"l":56.75,"n":411,"o":57.26,"t":"2026-03-04T05:00:00Z","v":59973,"vw":57.197172},{"c":56.65,"h":57.261,"l":56.35,"n":856,"o":56.91,"t":"2026-03-05T05:00:00Z","v":119955,"vw":56.6546},{"c":55.94,"h":56.105,"l":55.5464,"n":829,"o":56.04,"t":"2026-03-06T05:00:00Z","v":121858,"vw":55.848784},{"c":56.07,"h":56.14,"l":54.8,"n":638,"o":55.42,"t":"2026-03-09T04:00:00Z","v":93697,"vw":55.368952},{"c":55.79,"h":56.46,"l":55.77,"n":507,"o":55.85,"t":"2026-03-10T04:00:00Z","v":53023,"vw":56.111852},{"c":55.71,"h":55.9,"l":55.4345,"n":338,"o":55.67,"t":"2026-03-11T04:00:00Z","v":37501,"vw":55.618244},{"c":55.03,"h":55.59,"l":55.02,"n":295,"o":55.36,"t":"2026-03-12T04:00:00Z","v":40248,"vw":55.386308},{"c":54.99,"h":55.56,"l":54.895,"n":299,"o":55.36,"t":"2026-03-13T04:00:00Z","v":55854,"vw":55.231553},{"c":55.3413,"h":55.65,"l":55.27,"n":364,"o":55.46,"t":"2026-03-16T04:00:00Z","v":35958,"vw":55.451945},{"c":55.8,"h":56.1,"l":55.69,"n":814,"o":55.69,"t":"2026-03-17T04:00:00Z","v":88409,"vw":55.885149},{"c":55.1,"h":55.69,"l":55.1,"n":543,"o":55.55,"t":"2026-03-18T04:00:00Z","v":48175,"vw":55.348244},{"c":55.17,"h":55.35,"l":54.65,"n":500,"o":54.69,"t":"2026-03-19T04:00:00Z","v":267820,"vw":54.831735},{"c":53.98,"h":55.075,"l":53.86,"n":690,"o":55.04,"t":"2026-03-20T04:00:00Z","v":125981,"vw":54.486298},{"c":54.6,"h":55.12,"l":54.345,"n":434,"o":54.41,"t":"2026-03-23T04:00:00Z","v":65050,"vw":54.706869},{"c":54.815,"h":55.125,"l":54.2726,"n":485,"o":54.29,"t":"2026-03-24T04:00:00Z","v":45798,"vw":54.886345},{"c":55.24,"h":55.4558,"l":55.05,"n":410,"o":55.26,"t":"2026-03-25T04:00:00Z","v":42915,"vw":55.191742},{"c":54.78,"h":55.44,"l":54.715,"n":546,"o":54.85,"t":"2026-03-26T04:00:00Z","v":59231,"vw":54.925261},{"c":54.18,"h":54.7,"l":54.0502,"n":510,"o":54.63,"t":"2026-03-27T04:00:00Z","v":217704,"vw":54.264296},{"c":53.98,"h":54.64,"l":53.73,"n":466,"o":54.64,"t":"2026-03-30T04:00:00Z","v":127755,"vw":53.923458},{"c":55.1,"h":55.41,"l":54.4001,"n":399,"o":54.57,"t":"2026-03-31T04:00:00Z","v":49790,"vw":54.9116},{"c":55.27,"h":55.51,"l":55.185,"n":342,"o":55.27,"t":"2026-04-01T04:00:00Z","v":44945,"vw":55.373741},{"c":55.67,"h":55.86,"l":54.75,"n":334,"o":54.75,"t":"2026-04-02T04:00:00Z","v":23647,"vw":55.409102},{"c":55.81,"h":55.83,"l":55.57,"n":842,"o":55.64,"t":"2026-04-06T04:00:00Z","v":184336,"vw":55.734062},{"c":55.84,"h":56,"l":55.5485,"n":436,"o":55.69,"t":"2026-04-07T04:00:00Z","v":43932,"vw":55.75513},{"c":56.89,"h":56.91,"l":56.54,"n":791,"o":56.73,"t":"2026-04-08T04:00:00Z","v":162845,"vw":56.814393},{"c":56.8415,"h":56.96,"l":56.62,"n":308,"o":56.63,"t":"2026-04-09T04:00:00Z","v":59005,"vw":56.835398},{"c":56.54,"h":56.89,"l":56.5,"n":352,"o":56.89,"t":"2026-04-10T04:00:00Z","v":99972,"vw":56.625241},{"c":57.1,"h":57.13,"l":56.37,"n":405,"o":56.39,"t":"2026-04-13T04:00:00Z","v":51408,"vw":56.755471},{"c":57.2,"h":57.29,"l":57.02,"n":609,"o":57.24,"t":"2026-04-14T04:00:00Z","v":119248,"vw":57.158228},{"c":57.25,"h":57.32,"l":57.03,"n":587,"o":57.23,"t":"2026-04-15T04:00:00Z","v":52409,"vw":57.213648},{"c":57.8,"h":57.81,"l":57.39,"n":418,"o":57.39,"t":"2026-04-16T04:00:00Z","v":57401,"vw":57.684994},{"c":58.38,"h":58.54,"l":57.92,"n":339,"o":58.01,"t":"2026-04-17T04:00:00Z","v":40046,"vw":58.254918},{"c":58.62,"h":58.655,"l":58.23,"n":541,"o":58.23,"t":"2026-04-20T04:00:00Z","v":82117,"vw":58.534989},{"c":58.19,"h":58.965,"l":58.1,"n":522,"o":58.83,"t":"2026-04-21T04:00:00Z","v":58538,"vw":58.49244},{"c":58.11,"h":58.7,"l":57.97,"n":388,"o":58.7,"t":"2026-04-22T04:00:00Z","v":31740,"vw":58.137042},{"c":58,"h":58.146,"l":57.4401,"n":247,"o":57.98,"t":"2026-04-23T04:00:00Z","v":18199,"vw":57.928992},{"c":57.85,"h":58.07,"l":57.6759,"n":287,"o":58.07,"t":"2026-04-24T04:00:00Z","v":27929,"vw":57.822168},{"c":57.7726,"h":58.135,"l":57.74,"n":449,"o":57.88,"t":"2026-04-27T04:00:00Z","v":51280,"vw":57.784241},{"c":57.45,"h":57.8501,"l":57.34,"n":292,"o":57.74,"t":"2026-04-28T04:00:00Z","v":29523,"vw":57.500837},{"c":57.17,"h":57.55,"l":56.99,"n":294,"o":57.55,"t":"2026-04-29T04:00:00Z","v":24820,"vw":57.206076},{"c":58.12,"h":58.2,"l":57.34,"n":319,"o":57.34,"t":"2026-04-30T04:00:00Z","v":30706,"vw":57.968952},{"c":58.1382,"h":58.36,"l":58.12,"n":283,"o":58.36,"t":"2026-05-01T04:00:00Z","v":128912,"vw":58.185485},{"c":57.8435,"h":58.31,"l":57.7501,"n":304,"o":58.04,"t":"2026-05-04T04:00:00Z","v":32385,"vw":58.093725},{"c":58.1681,"h":58.32,"l":57.86,"n":294,"o":58.04,"t":"2026-05-05T04:00:00Z","v":37444,"vw":58.143827},{"c":58.37,"h":58.47,"l":58.1814,"n":345,"o":58.43,"t":"2026-05-06T04:00:00Z","v":44332,"vw":58.322318},{"c":57.6599,"h":58.48,"l":57.6401,"n":412,"o":58.48,"t":"2026-05-07T04:00:00Z","v":38524,"vw":57.913037},{"c":57.735,"h":57.95,"l":57.579,"n":217,"o":57.95,"t":"2026-05-08T04:00:00Z","v":25194,"vw":57.749919},{"c":57.76,"h":57.9093,"l":57.67,"n":294,"o":57.85,"t":"2026-05-11T04:00:00Z","v":25389,"vw":57.805479},{"c":57.56,"h":57.72,"l":57.1399,"n":241,"o":57.72,"t":"2026-05-12T04:00:00Z","v":22477,"vw":57.414145},{"c":57.3735,"h":57.57,"l":57.1771,"n":207,"o":57.57,"t":"2026-05-13T04:00:00Z","v":14389,"vw":57.342326},{"c":57.61,"h":57.85,"l":57.525,"n":208,"o":57.58,"t":"2026-05-14T04:00:00Z","v":44638,"vw":57.716326},{"c":56.88,"h":57.19,"l":56.86,"n":265,"o":57.19,"t":"2026-05-15T04:00:00Z","v":24074,"vw":56.989673},{"c":57.23,"h":57.32,"l":56.85,"n":205,"o":56.91,"t":"2026-05-18T04:00:00Z","v":12848,"vw":57.0794},{"c":56.87,"h":57.14,"l":56.68,"n":198,"o":57.02,"t":"2026-05-19T04:00:00Z","v":12937,"vw":56.928332},{"c":57.58,"h":57.58,"l":56.98,"n":255,"o":57.05,"t":"2026-05-20T04:00:00Z","v":15380,"vw":57.430801},{"c":57.91,"h":57.97,"l":57.05,"n":156,"o":57.35,"t":"2026-05-21T04:00:00Z","v":15107,"vw":57.619265},{"c":58.44,"h":58.44,"l":58.14,"n":240,"o":58.18,"t":"2026-05-22T04:00:00Z","v":19389,"vw":58.298803},{"c":58.73,"h":58.8796,"l":58.65,"n":258,"o":58.65,"t":"2026-05-26T04:00:00Z","v":20419,"vw":58.748506},{"c":58.704,"h":58.9305,"l":58.65,"n":252,"o":58.65,"t":"2026-05-27T04:00:00Z","v":19054,"vw":58.812945},{"c":58.92,"h":59.06,"l":58.6,"n":225,"o":58.66,"t":"2026-05-28T04:00:00Z","v":13970,"vw":58.915453},{"c":58.86,"h":58.9881,"l":58.73,"n":200,"o":58.88,"t":"2026-05-29T04:00:00Z","v":8988,"vw":58.880438},{"c":58.83,"h":59.0099,"l":58.62,"n":282,"o":58.67,"t":"2026-06-01T04:00:00Z","v":41737,"vw":58.79457},{"c":59.3,"h":59.3,"l":58.87,"n":272,"o":58.87,"t":"2026-06-02T04:00:00Z","v":39417,"vw":59.143543},{"c":58.87,"h":59.1565,"l":58.81,"n":181,"o":59.08,"t":"2026-06-03T04:00:00Z","v":32946,"vw":58.968083},{"c":59.13,"h":59.22,"l":58.88,"n":161,"o":58.88,"t":"2026-06-04T04:00:00Z","v":13321,"vw":59.099556},{"c":58.18,"h":58.875,"l":58.09,"n":265,"o":58.84,"t":"2026-06-05T04:00:00Z","v":28915,"vw":58.357396},{"c":58.13,"h":58.57,"l":58.13,"n":174,"o":58.57,"t":"2026-06-08T04:00:00Z","v":18748,"vw":58.290185},{"c":58.46,"h":58.92,"l":57.585,"n":482,"o":58.5,"t":"2026-06-09T04:00:00Z","v":47397,"vw":58.229353},{"c":58.04,"h":58.8499,"l":58.04,"n":201,"o":58.43,"t":"2026-06-10T04:00:00Z","v":21220,"vw":58.38356},{"c":58.98,"h":59.06,"l":58.245,"n":332,"o":58.33,"t":"2026-06-11T04:00:00Z","v":63855,"vw":58.700533},{"c":59.47,"h":59.6,"l":59.03,"n":228,"o":59.08,"t":"2026-06-12T04:00:00Z","v":30015,"vw":59.397865},{"c":59.55,"h":59.98,"l":59.4964,"n":366,"o":59.98,"t":"2026-06-15T04:00:00Z","v":82988,"vw":59.696249},{"c":59.16,"h":59.7,"l":59.16,"n":479,"o":59.61,"t":"2026-06-16T04:00:00Z","v":74925,"vw":59.310125},{"c":58.34,"h":59.4103,"l":58.22,"n":336,"o":59.16,"t":"2026-06-17T04:00:00Z","v":66148,"vw":59.152502},{"c":58.5,"h":58.73,"l":58.39,"n":298,"o":58.73,"t":"2026-06-18T04:00:00Z","v":96727,"vw":58.513306},{"c":58.28,"h":58.385,"l":58.17,"n":234,"o":58.35,"t":"2026-06-22T04:00:00Z","v":26894,"vw":58.293769},{"c":58.1346,"h":58.35,"l":57.79,"n":234,"o":57.79,"t":"2026-06-23T04:00:00Z","v":18576,"vw":58.123087},{"c":58.32,"h":58.6,"l":58.07,"n":187,"o":58.07,"t":"2026-06-24T04:00:00Z","v":13228,"vw":58.384569},{"c":58.76,"h":59.085,"l":58.6238,"n":314,"o":58.77,"t":"2026-06-25T04:00:00Z","v":34215,"vw":58.779864},{"c":59.13,"h":59.13,"l":58.57,"n":269,"o":58.57,"t":"2026-06-26T04:00:00Z","v":28744,"vw":58.869359},{"c":59.36,"h":59.41,"l":59.0109,"n":271,"o":59.34,"t":"2026-06-29T04:00:00Z","v":27665,"vw":59.214865},{"c":59.2538,"h":59.37,"l":59.04,"n":360,"o":59.22,"t":"2026-06-30T04:00:00Z","v":36112,"vw":59.267636},{"c":59.2378,"h":59.6699,"l":59.13,"n":444,"o":59.13,"t":"2026-07-01T04:00:00Z","v":112760,"vw":59.557224},{"c":59.49,"h":59.85,"l":59.04,"n":253,"o":59.46,"t":"2026-07-02T04:00:00Z","v":30284,"vw":59.441313},{"c":59.4822,"h":59.5964,"l":59.34,"n":364,"o":59.56,"t":"2026-07-06T04:00:00Z","v":22704,"vw":59.503563},{"c":59.36,"h":59.76,"l":59.3186,"n":261,"o":59.76,"t":"2026-07-07T04:00:00Z","v":28167,"vw":59.544593},{"c":58.8,"h":59.08,"l":58.6,"n":271,"o":59.08,"t":"2026-07-08T04:00:00Z","v":35902,"vw":58.760831},{"c":59.14,"h":59.3101,"l":58.88,"n":184,"o":58.88,"t":"2026-07-09T04:00:00Z","v":20405,"vw":59.233486},{"c":59.22,"h":59.3,"l":59.0601,"n":210,"o":59.3,"t":"2026-07-10T04:00:00Z","v":18541,"vw":59.191194},{"c":59.18,"h":59.5,"l":59.08,"n":312,"o":59.32,"t":"2026-07-13T04:00:00Z","v":43152,"vw":59.152196},{"c":59.1666,"h":59.42,"l":59.08,"n":241,"o":59.35,"t":"2026-07-14T04:00:00Z","v":13466,"vw":59.174914},{"c":59.01,"h":59.32,"l":58.88,"n":265,"o":59.29,"t":"2026-07-15T04:00:00Z","v":23193,"vw":59.028275},{"c":59.38,"h":59.42,"l":58.99,"n":237,"o":58.99,"t":"2026-07-16T04:00:00Z","v":38672,"vw":59.316811},{"c":59.04,"h":59.55,"l":58.98,"n":328,"o":59.19,"t":"2026-07-17T04:00:00Z","v":66360,"vw":59.216583},{"c":58.7726,"h":59.06,"l":58.75,"n":214,"o":59.015,"t":"2026-07-20T04:00:00Z","v":9101,"vw":58.95948},{"c":59.11,"h":59.14,"l":58.78,"n":224,"o":58.95,"t":"2026-07-21T04:00:00Z","v":24604,"vw":59.023585},{"c":59.16,"h":59.4701,"l":59.09,"n":203,"o":59.27,"t":"2026-07-22T04:00:00Z","v":17418,"vw":59.19491},{"c":58.82,"h":59.12,"l":58.6556,"n":284,"o":58.9,"t":"2026-07-23T04:00:00Z","v":35151,"vw":58.761644},{"c":59.0843,"h":59.32,"l":58.92,"n":207,"o":58.92,"t":"2026-07-24T04:00:00Z","v":19031,"vw":59.121636},{"c":59.3508,"h":59.6,"l":59.23,"n":274,"o":59.26,"t":"2026-07-27T04:00:00Z","v":19583,"vw":59.343602},{"c":59.81,"h":59.9,"l":59.5,"n":277,"o":59.51,"t":"2026-07-28T04:00:00Z","v":33295,"vw":59.698158},{"c":59.34,"h":59.9299,"l":59.2755,"n":271,"o":59.88,"t":"2026-07-29T04:00:00Z","v":23534,"vw":59.597507},{"c":59.39,"h":59.47,"l":58.81,"n":238,"o":59.41,"t":"2026-07-30T04:00:00Z","v":26801,"vw":59.150489},{"c":59.3,"h":59.5,"l":58.905,"n":232,"o":59.5,"t":"2026-07-31T04:00:00Z","v":33657,"vw":59.305801},{"c":59.87,"h":59.89,"l":59.3,"n":239,"o":59.3,"t":"2026-08-03T04:00:00Z","v":23985,"vw":59.734181},{"c":60.74,"h":60.795,"l":59.85,"n":283,"o":59.89,"t":"2026-08-04T04:00:00Z","v":39278,"vw":60.431691},{"c":60.46,"h":60.95,"l":60.38,"n":229,"o":60.95,"t":"2026-08-05T04:00:00Z","v":15117,"vw":60.656554},{"c":60.325,"h":60.595,"l":60.28,"n":196,"o":60.44,"t":"2026-08-06T04:00:00Z","v":26239,"vw":60.462361},{"c":60.9319,"h":61.0499,"l":60.705,"n":283,"o":60.78,"t":"2026-08-07T04:00:00Z","v":37358,"vw":60.962603},{"c":61,"h":61.028,"l":60.8207,"n":317,"o":60.91,"t":"2026-08-10T04:00:00Z","v":31787,"vw":60.941094},{"c":61.1864,"h":61.29,"l":60.9308,"n":211,"o":60.94,"t":"2026-08-11T04:00:00Z","v":16921,"vw":61.180763},{"c":61.35,"h":61.42,"l":61.05,"n":321,"o":61.32,"t":"2026-08-12T04:00:00Z","v":29025,"vw":61.329894},{"c":61.73,"h":61.78,"l":61.45,"n":244,"o":61.46,"t":"2026-08-13T04:00:00Z","v":28882,"vw":61.616299},{"c":61.8578,"h":61.92,"l":61.8,"n":219,"o":61.87,"t":"2026-08-14T04:00:00Z","v":21186,"vw":61.852886},{"c":61.54,"h":61.7,"l":61.51,"n":274,"o":61.7,"t":"2026-08-17T04:00:00Z","v":23074,"vw":61.613471},{"c":61.1,"h":61.54,"l":61.1,"n":262,"o":61.54,"t":"2026-08-18T04:00:00Z","v":17474,"vw":61.400543},{"c":61.75,"h":62.0341,"l":61.655,"n":311,"o":61.66,"t":"2026-08-19T04:00:00Z","v":41523,"vw":61.76353},{"c":61.38,"h":61.78,"l":61.38,"n":262,"o":61.4,"t":"2026-08-20T04:00:00Z","v":27867,"vw":61.554791},{"c":61.72,"h":61.8199,"l":61.62,"n":318,"o":61.72,"t":"2026-08-21T04:00:00Z","v":27083,"vw":61.748341},{"c":61.6092,"h":61.74,"l":61.4662,"n":283,"o":61.65,"t":"2026-08-24T04:00:00Z","v":18464,"vw":61.633246},{"c":61.64,"h":61.67,"l":61.45,"n":278,"o":61.63,"t":"2026-08-25T04:00:00Z","v":25247,"vw":61.589584},{"c":61.73,"h":61.91,"l":61.49,"n":326,"o":61.49,"t":"2026-08-26T04:00:00Z","v":55171,"vw":61.770275},{"c":61.63,"h":61.76,"l":61.5012,"n":352,"o":61.76,"t":"2026-08-27T04:00:00Z","v":32826,"vw":61.673302},{"c":61.29,"h":61.79,"l":61.19,"n":208,"o":61.78,"t":"2026-08-28T04:00:00Z","v":22497,"vw":61.42243},{"c":61.08,"h":61.22,"l":60.89,"n":306,"o":61.22,"t":"2026-08-31T04:00:00Z","v":29388,"vw":61.018359},{"c":60.63,"h":61.005,"l":60.53,"n":444,"o":60.94,"t":"2026-09-01T04:00:00Z","v":37523,"vw":60.672111},{"c":61.007,"h":61.0814,"l":60.7,"n":278,"o":60.73,"t":"2026-09-02T04:00:00Z","v":19515,"vw":60.930686},{"c":61.26,"h":61.36,"l":61.005,"n":262,"o":61.36,"t":"2026-09-03T04:00:00Z","v":19705,"vw":61.268118},{"c":61.03,"h":61.1616,"l":60.8,"n":215,"o":60.89,"t":"2026-09-04T04:00:00Z","v":11354,"vw":61.015493},{"c":60.67,"h":61.02,"l":60.67,"n":307,"o":60.99,"t":"2026-09-08T04:00:00Z","v":38389,"vw":60.899944},{"c":59.97,"h":60.62,"l":59.96,"n":230,"o":60.62,"t":"2026-09-09T04:00:00Z","v":29493,"vw":60.312617},{"c":59.48,"h":59.83,"l":59.48,"n":252,"o":59.77,"t":"2026-09-10T04:00:00Z","v":44098,"vw":59.59216},{"c":59.869,"h":59.98,"l":59.7401,"n":371,"o":59.98,"t":"2026-09-11T04:00:00Z","v":36268,"vw":59.887329},{"c":59.72,"h":59.98,"l":59.72,"n":229,"o":59.74,"t":"2026-09-14T04:00:00Z","v":65315,"vw":59.74252},{"c":59.51,"h":59.6999,"l":59.47,"n":276,"o":59.63,"t":"2026-09-15T04:00:00Z","v":22616,"vw":59.567659},{"c":58.98,"h":59.615,"l":58.655,"n":328,"o":59.57,"t":"2026-09-16T04:00:00Z","v":121080,"vw":59.058046},{"c":59.32,"h":59.58,"l":59.32,"n":233,"o":59.58,"t":"2026-09-17T04:00:00Z","v":14174,"vw":59.472072},{"c":58.9122,"h":59.22,"l":58.8401,"n":377,"o":59.22,"t":"2026-09-18T04:00:00Z","v":35809,"vw":58.93245},{"c":58.87,"h":58.975,"l":58.73,"n":380,"o":58.92,"t":"2026-09-21T04:00:00Z","v":81702,"vw":58.866465},{"c":58.905,"h":59.075,"l":58.88,"n":237,"o":59.01,"t":"2026-09-22T04:00:00Z","v":24840,"vw":58.980205},{"c":58.3701,"h":58.769,"l":58.36,"n":236,"o":58.76,"t":"2026-09-23T04:00:00Z","v":16137,"vw":58.567891},{"c":58.09,"h":58.3,"l":57.975,"n":351,"o":58.3,"t":"2026-09-24T04:00:00Z","v":25192,"vw":58.119301},{"c":58.17,"h":58.285,"l":57.92,"n":243,"o":58.17,"t":"2026-09-25T04:00:00Z","v":26358,"vw":58.101985},{"c":57.65,"h":57.95,"l":57.5,"n":481,"o":57.95,"t":"2026-09-28T04:00:00Z","v":132313,"vw":57.604262},{"c":57.59,"h":57.71,"l":57.3509,"n":246,"o":57.65,"t":"2026-09-29T04:00:00Z","v":30665,"vw":57.488887},{"c":57.27,"h":57.86,"l":57.27,"n":228,"o":57.86,"t":"2026-09-30T04:00:00Z","v":23400,"vw":57.653788},{"c":57.54,"h":57.6,"l":57,"n":249,"o":57.21,"t":"2026-10-01T04:00:00Z","v":13487,"vw":57.269953},{"c":58,"h":58.146,"l":57.8198,"n":269,"o":57.95,"t":"2026-10-02T04:00:00Z","v":29992,"vw":58.000601},{"c":58.31,"h":58.5,"l":57.98,"n":837,"o":57.98,"t":"2026-10-05T04:00:00Z","v":103958,"vw":58.447455},{"c":58.83,"h":58.9599,"l":58.5343,"n":221,"o":58.61,"t":"2026-10-06T04:00:00Z","v":21472,"vw":58.816144},{"c":58.18,"h":58.43,"l":58.04,"n":230,"o":58.41,"t":"2026-10-07T04:00:00Z","v":14493,"vw":58.188739},{"c":58.4,"h":58.4,"l":57.96,"n":194,"o":58,"t":"2026-10-08T04:00:00Z","v":23078,"vw":58.287879},{"c":58.64,"h":58.7,"l":58.49,"n":178,"o":58.64,"t":"2026-10-09T04:00:00Z","v":17531,"vw":58.626826},{"c":58.48,"h":58.76,"l":58.4401,"n":265,"o":58.7,"t":"2026-10-12T04:00:00Z","v":10448,"vw":58.585858},{"c":58.51,"h":58.6,"l":58.1765,"n":193,"o":58.6,"t":"2026-10-13T04:00:00Z","v":9543,"vw":58.423652},{"c":57.91,"h":58.2,"l":57.69,"n":317,"o":58.2,"t":"2026-10-14T04:00:00Z","v":47500,"vw":57.83796},{"c":58.53,"h":58.58,"l":57.97,"n":222,"o":57.97,"t":"2026-10-15T04:00:00Z","v":30489,"vw":58.264986},{"c":58.32,"h":58.8469,"l":58.125,"n":269,"o":58.74,"t":"2026-10-16T04:00:00Z","v":33520,"vw":58.276216},{"c":58.15,"h":58.53,"l":58.1,"n":207,"o":58.53,"t":"2026-10-19T04:00:00Z","v":20832,"vw":58.248705},{"c":58.75,"h":58.75,"l":58.24,"n":209,"o":58.24,"t":"2026-10-20T04:00:00Z","v":16022,"vw":58.596007},{"c":58.87,"h":59.01,"l":58.7,"n":228,"o":58.98,"t":"2026-10-21T04:00:00Z","v":24297,"vw":58.895957},{"c":58.95,"h":58.95,"l":58.44,"n":140,"o":58.61,"t":"2026-10-22T04:00:00Z","v":11278,"vw":58.692705}],"volatilityBars":[{"c":59.02,"h":59.02,"l":59.01,"n":9,"o":59.01,"t":"2026-09-22T13:30:00Z","v":1097,"vw":59.010974},{"c":59.075,"h":59.075,"l":59.045,"n":5,"o":59.045,"t":"2026-09-22T14:00:00Z","v":341,"vw":59.056583},{"c":58.9801,"h":58.9801,"l":58.9801,"n":1,"o":58.9801,"t":"2026-09-22T14:15:00Z","v":120,"vw":58.9801},{"c":58.92,"h":58.92,"l":58.88,"n":2,"o":58.88,"t":"2026-09-22T15:00:00Z","v":200,"vw":58.9},{"c":58.97,"h":58.97,"l":58.94,"n":6,"o":58.955,"t":"2026-09-22T15:15:00Z","v":1093,"vw":58.955124},{"c":58.97,"h":58.97,"l":58.965,"n":5,"o":58.97,"t":"2026-09-22T16:00:00Z","v":500,"vw":58.969},{"c":58.9698,"h":58.9698,"l":58.9698,"n":2,"o":58.9698,"t":"2026-09-22T16:15:00Z","v":1051,"vw":58.9698},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-09-22T16:30:00Z","v":100,"vw":58.99},{"c":59.01,"h":59.01,"l":59.01,"n":10,"o":59.01,"t":"2026-09-22T17:00:00Z","v":583,"vw":59.01},{"c":58.9451,"h":58.9451,"l":58.9451,"n":1,"o":58.9451,"t":"2026-09-22T17:15:00Z","v":457,"vw":58.9451},{"c":58.9701,"h":58.9971,"l":58.9701,"n":2,"o":58.9971,"t":"2026-09-22T17:30:00Z","v":732,"vw":58.976334},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-22T17:45:00Z","v":1205,"vw":59},{"c":59.01,"h":59.025,"l":59.01,"n":13,"o":59.025,"t":"2026-09-22T18:00:00Z","v":1569,"vw":59.01304},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-22T18:15:00Z","v":100,"vw":59},{"c":58.955,"h":58.98,"l":58.955,"n":3,"o":58.98,"t":"2026-09-22T18:30:00Z","v":4471,"vw":58.978655},{"c":58.9501,"h":58.9661,"l":58.9501,"n":2,"o":58.9661,"t":"2026-09-22T18:45:00Z","v":727,"vw":58.956064},{"c":58.95,"h":58.96,"l":58.95,"n":9,"o":58.96,"t":"2026-09-22T19:00:00Z","v":613,"vw":58.957336},{"c":58.9501,"h":58.9501,"l":58.94,"n":4,"o":58.94,"t":"2026-09-22T19:15:00Z","v":747,"vw":58.94789},{"c":59.01,"h":59.02,"l":59.01,"n":2,"o":59.02,"t":"2026-09-22T19:30:00Z","v":4447,"vw":59.019555},{"c":58.905,"h":58.97,"l":58.905,"n":18,"o":58.97,"t":"2026-09-22T19:45:00Z","v":3295,"vw":58.922722},{"c":58.75,"h":58.76,"l":58.75,"n":8,"o":58.76,"t":"2026-09-23T13:30:00Z","v":281,"vw":58.755146},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-09-23T14:00:00Z","v":383,"vw":58.6},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-09-23T14:45:00Z","v":103,"vw":58.65},{"c":58.7,"h":58.7099,"l":58.7,"n":10,"o":58.7099,"t":"2026-09-23T15:00:00Z","v":1430,"vw":58.700992},{"c":58.745,"h":58.769,"l":58.73,"n":4,"o":58.73,"t":"2026-09-23T15:15:00Z","v":3472,"vw":58.745693},{"c":58.695,"h":58.695,"l":58.695,"n":1,"o":58.695,"t":"2026-09-23T15:30:00Z","v":158,"vw":58.695},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-09-23T16:00:00Z","v":189,"vw":58.63},{"c":58.4993,"h":58.4993,"l":58.4993,"n":2,"o":58.4993,"t":"2026-09-23T17:15:00Z","v":551,"vw":58.4993},{"c":58.5319,"h":58.5319,"l":58.523,"n":3,"o":58.523,"t":"2026-09-23T17:30:00Z","v":1153,"vw":58.530965},{"c":58.58,"h":58.6,"l":58.58,"n":2,"o":58.6,"t":"2026-09-23T17:45:00Z","v":542,"vw":58.58738},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-09-23T18:45:00Z","v":250,"vw":58.46},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-09-23T19:00:00Z","v":200,"vw":58.5},{"c":58.4316,"h":58.45,"l":58.4316,"n":4,"o":58.45,"t":"2026-09-23T19:15:00Z","v":1186,"vw":58.441456},{"c":58.445,"h":58.4748,"l":58.445,"n":5,"o":58.4748,"t":"2026-09-23T19:30:00Z","v":527,"vw":58.460177},{"c":58.379,"h":58.441,"l":58.36,"n":16,"o":58.4301,"t":"2026-09-23T19:45:00Z","v":3778,"vw":58.411601},{"c":58.3,"h":58.3,"l":58.3,"n":16,"o":58.3,"t":"2026-09-24T13:30:00Z","v":608,"vw":58.3},{"c":58.2024,"h":58.21,"l":58.18,"n":4,"o":58.21,"t":"2026-09-24T13:45:00Z","v":1183,"vw":58.20054},{"c":58.265,"h":58.265,"l":58.265,"n":3,"o":58.265,"t":"2026-09-24T14:00:00Z","v":601,"vw":58.265},{"c":58.21,"h":58.21,"l":58.21,"n":6,"o":58.21,"t":"2026-09-24T14:30:00Z","v":906,"vw":58.21},{"c":58.045,"h":58.045,"l":58.045,"n":2,"o":58.045,"t":"2026-09-24T15:00:00Z","v":207,"vw":58.045},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-09-24T15:15:00Z","v":1723,"vw":58.05},{"c":58,"h":58.01,"l":58,"n":20,"o":58.01,"t":"2026-09-24T15:30:00Z","v":5137,"vw":58.002245},{"c":57.975,"h":57.975,"l":57.975,"n":2,"o":57.975,"t":"2026-09-24T16:00:00Z","v":107,"vw":57.975},{"c":58.2484,"h":58.26,"l":58.01,"n":5,"o":58.01,"t":"2026-09-24T16:15:00Z","v":525,"vw":58.15536},{"c":58.2306,"h":58.2306,"l":58.2306,"n":4,"o":58.2306,"t":"2026-09-24T16:30:00Z","v":278,"vw":58.2306},{"c":58.289,"h":58.289,"l":58.21,"n":12,"o":58.21,"t":"2026-09-24T16:45:00Z","v":2478,"vw":58.25472},{"c":58.24,"h":58.26,"l":58.24,"n":4,"o":58.26,"t":"2026-09-24T17:00:00Z","v":252,"vw":58.25},{"c":58.16,"h":58.17,"l":58.16,"n":5,"o":58.17,"t":"2026-09-24T17:15:00Z","v":1100,"vw":58.164091},{"c":58.16,"h":58.16,"l":58.16,"n":2,"o":58.16,"t":"2026-09-24T17:30:00Z","v":400,"vw":58.16},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-09-24T17:45:00Z","v":200,"vw":58.15},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-09-24T18:00:00Z","v":200,"vw":58.07},{"c":58.13,"h":58.145,"l":58.13,"n":5,"o":58.145,"t":"2026-09-24T18:15:00Z","v":1070,"vw":58.1315},{"c":58.0902,"h":58.1,"l":58.09,"n":9,"o":58.1,"t":"2026-09-24T19:00:00Z","v":1603,"vw":58.095777},{"c":58.12,"h":58.12,"l":58.11,"n":5,"o":58.11,"t":"2026-09-24T19:30:00Z","v":267,"vw":58.115},{"c":58.09,"h":58.09,"l":58.06,"n":10,"o":58.06,"t":"2026-09-24T19:45:00Z","v":1133,"vw":58.064},{"c":58.09,"h":58.09,"l":58.09,"n":3,"o":58.09,"t":"2026-09-24T20:00:00Z","v":142,"vw":58.09},{"c":58.13,"h":58.17,"l":58.08,"n":9,"o":58.17,"t":"2026-09-25T13:30:00Z","v":4007,"vw":58.161998},{"c":57.96,"h":58.145,"l":57.92,"n":12,"o":58.145,"t":"2026-09-25T14:00:00Z","v":5555,"vw":57.960039},{"c":58.045,"h":58.0589,"l":58.01,"n":8,"o":58.01,"t":"2026-09-25T14:15:00Z","v":2147,"vw":58.031475},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-09-25T14:45:00Z","v":165,"vw":58.04},{"c":58.12,"h":58.12,"l":58.11,"n":5,"o":58.11,"t":"2026-09-25T15:00:00Z","v":344,"vw":58.113333},{"c":58.07,"h":58.0938,"l":58.07,"n":12,"o":58.09,"t":"2026-09-25T15:15:00Z","v":3932,"vw":58.086271},{"c":58.096,"h":58.096,"l":58.075,"n":2,"o":58.075,"t":"2026-09-25T15:30:00Z","v":200,"vw":58.0855},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-09-25T16:00:00Z","v":100,"vw":58.28},{"c":58.266,"h":58.285,"l":58.266,"n":7,"o":58.28,"t":"2026-09-25T16:15:00Z","v":1429,"vw":58.275176},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-09-25T16:30:00Z","v":700,"vw":58.28},{"c":58.205,"h":58.205,"l":58.205,"n":1,"o":58.205,"t":"2026-09-25T16:45:00Z","v":100,"vw":58.205},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-09-25T17:00:00Z","v":600,"vw":58.19},{"c":58.185,"h":58.185,"l":58.185,"n":1,"o":58.185,"t":"2026-09-25T17:15:00Z","v":338,"vw":58.185},{"c":58.17,"h":58.17,"l":58.17,"n":1,"o":58.17,"t":"2026-09-25T17:30:00Z","v":165,"vw":58.17},{"c":58.145,"h":58.18,"l":58.145,"n":4,"o":58.18,"t":"2026-09-25T17:45:00Z","v":402,"vw":58.165213},{"c":58.121,"h":58.1519,"l":58.121,"n":7,"o":58.1519,"t":"2026-09-25T18:00:00Z","v":806,"vw":58.12799},{"c":58.1439,"h":58.1439,"l":58.1439,"n":1,"o":58.1439,"t":"2026-09-25T19:00:00Z","v":158,"vw":58.1439},{"c":58.2001,"h":58.2001,"l":58.18,"n":3,"o":58.18,"t":"2026-09-25T19:30:00Z","v":1212,"vw":58.188482},{"c":58.17,"h":58.255,"l":58.17,"n":9,"o":58.255,"t":"2026-09-25T19:45:00Z","v":1497,"vw":58.180373},{"c":58.17,"h":58.17,"l":58.17,"n":4,"o":58.17,"t":"2026-09-25T20:00:00Z","v":203,"vw":58.17},{"c":57.95,"h":57.95,"l":57.95,"n":9,"o":57.95,"t":"2026-09-28T13:30:00Z","v":766,"vw":57.95},{"c":57.7501,"h":57.84,"l":57.7401,"n":5,"o":57.84,"t":"2026-09-28T13:45:00Z","v":1017,"vw":57.812084},{"c":57.92,"h":57.92,"l":57.78,"n":6,"o":57.78,"t":"2026-09-28T14:00:00Z","v":310,"vw":57.872105},{"c":57.91,"h":57.91,"l":57.87,"n":4,"o":57.87,"t":"2026-09-28T14:15:00Z","v":1577,"vw":57.906078},{"c":57.79,"h":57.79,"l":57.79,"n":1,"o":57.79,"t":"2026-09-28T14:30:00Z","v":120,"vw":57.79},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-09-28T14:45:00Z","v":199,"vw":57.65},{"c":57.64,"h":57.64,"l":57.57,"n":8,"o":57.6,"t":"2026-09-28T15:00:00Z","v":1415,"vw":57.586274},{"c":57.53,"h":57.554,"l":57.52,"n":9,"o":57.554,"t":"2026-09-28T15:15:00Z","v":48009,"vw":57.549958},{"c":57.56,"h":57.6146,"l":57.54,"n":21,"o":57.56,"t":"2026-09-28T15:30:00Z","v":18942,"vw":57.560255},{"c":57.55,"h":57.55,"l":57.5,"n":15,"o":57.55,"t":"2026-09-28T15:45:00Z","v":9523,"vw":57.545936},{"c":57.6084,"h":57.6084,"l":57.51,"n":6,"o":57.51,"t":"2026-09-28T16:00:00Z","v":424,"vw":57.5346},{"c":57.737,"h":57.737,"l":57.737,"n":1,"o":57.737,"t":"2026-09-28T16:15:00Z","v":173,"vw":57.737},{"c":57.71,"h":57.8605,"l":57.71,"n":5,"o":57.8605,"t":"2026-09-28T16:30:00Z","v":2329,"vw":57.776818},{"c":57.69,"h":57.7272,"l":57.655,"n":3,"o":57.7272,"t":"2026-09-28T16:45:00Z","v":1684,"vw":57.684214},{"c":57.86,"h":57.86,"l":57.7099,"n":7,"o":57.7099,"t":"2026-09-28T17:00:00Z","v":457,"vw":57.768502},{"c":57.74,"h":57.825,"l":57.74,"n":5,"o":57.825,"t":"2026-09-28T17:15:00Z","v":929,"vw":57.762016},{"c":57.69,"h":57.69,"l":57.69,"n":1,"o":57.69,"t":"2026-09-28T17:30:00Z","v":833,"vw":57.69},{"c":57.7012,"h":57.7012,"l":57.7012,"n":1,"o":57.7012,"t":"2026-09-28T17:45:00Z","v":237,"vw":57.7012},{"c":57.77,"h":57.7918,"l":57.77,"n":5,"o":57.7918,"t":"2026-09-28T18:15:00Z","v":940,"vw":57.786268},{"c":57.765,"h":57.765,"l":57.765,"n":1,"o":57.765,"t":"2026-09-28T18:45:00Z","v":278,"vw":57.765},{"c":57.73,"h":57.73,"l":57.68,"n":6,"o":57.68,"t":"2026-09-28T19:15:00Z","v":665,"vw":57.720654},{"c":57.715,"h":57.75,"l":57.715,"n":23,"o":57.72,"t":"2026-09-28T19:30:00Z","v":705,"vw":57.727613},{"c":57.65,"h":57.66,"l":57.62,"n":29,"o":57.639,"t":"2026-09-28T19:45:00Z","v":35109,"vw":57.656239},{"c":57.65,"h":57.65,"l":57.65,"n":5,"o":57.65,"t":"2026-09-28T20:00:00Z","v":207,"vw":57.65},{"c":57.66,"h":57.66,"l":57.48,"n":29,"o":57.65,"t":"2026-09-29T13:30:00Z","v":4556,"vw":57.581748},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-09-29T13:45:00Z","v":522,"vw":57.71},{"c":57.675,"h":57.6845,"l":57.675,"n":2,"o":57.6845,"t":"2026-09-29T14:00:00Z","v":1138,"vw":57.682238},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-09-29T14:15:00Z","v":147,"vw":57.7},{"c":57.54,"h":57.6085,"l":57.54,"n":4,"o":57.59,"t":"2026-09-29T14:30:00Z","v":1591,"vw":57.595308},{"c":57.4084,"h":57.4499,"l":57.4084,"n":2,"o":57.4499,"t":"2026-09-29T15:15:00Z","v":4275,"vw":57.439756},{"c":57.4483,"h":57.45,"l":57.42,"n":6,"o":57.42,"t":"2026-09-29T15:30:00Z","v":1141,"vw":57.439989},{"c":57.3997,"h":57.3997,"l":57.3997,"n":2,"o":57.3997,"t":"2026-09-29T15:45:00Z","v":1125,"vw":57.3997},{"c":57.445,"h":57.445,"l":57.41,"n":2,"o":57.41,"t":"2026-09-29T16:00:00Z","v":1977,"vw":57.421206},{"c":57.4548,"h":57.4548,"l":57.4548,"n":1,"o":57.4548,"t":"2026-09-29T16:15:00Z","v":255,"vw":57.4548},{"c":57.4,"h":57.4,"l":57.3509,"n":7,"o":57.365,"t":"2026-09-29T17:15:00Z","v":2203,"vw":57.361955},{"c":57.4255,"h":57.4255,"l":57.4255,"n":2,"o":57.4255,"t":"2026-09-29T17:45:00Z","v":262,"vw":57.4255},{"c":57.415,"h":57.46,"l":57.415,"n":9,"o":57.451,"t":"2026-09-29T18:00:00Z","v":5199,"vw":57.44605},{"c":57.495,"h":57.545,"l":57.495,"n":3,"o":57.545,"t":"2026-09-29T18:30:00Z","v":603,"vw":57.528333},{"c":57.5,"h":57.5,"l":57.485,"n":5,"o":57.485,"t":"2026-09-29T19:00:00Z","v":2818,"vw":57.495208},{"c":57.58,"h":57.58,"l":57.58,"n":2,"o":57.58,"t":"2026-09-29T19:45:00Z","v":114,"vw":57.58},{"c":57.59,"h":57.59,"l":57.59,"n":3,"o":57.59,"t":"2026-09-29T20:00:00Z","v":120,"vw":57.59},{"c":57.65,"h":57.86,"l":57.65,"n":9,"o":57.86,"t":"2026-09-30T13:30:00Z","v":3943,"vw":57.84154},{"c":57.6,"h":57.676,"l":57.6,"n":9,"o":57.676,"t":"2026-09-30T13:45:00Z","v":2835,"vw":57.627152},{"c":57.5736,"h":57.5736,"l":57.5736,"n":1,"o":57.5736,"t":"2026-09-30T14:00:00Z","v":446,"vw":57.5736},{"c":57.685,"h":57.685,"l":57.6,"n":13,"o":57.6,"t":"2026-09-30T14:45:00Z","v":3024,"vw":57.651478},{"c":57.62,"h":57.645,"l":57.62,"n":4,"o":57.645,"t":"2026-09-30T15:00:00Z","v":5750,"vw":57.627126},{"c":57.57,"h":57.58,"l":57.57,"n":10,"o":57.57,"t":"2026-09-30T15:15:00Z","v":1138,"vw":57.574622},{"c":57.58,"h":57.58,"l":57.58,"n":1,"o":57.58,"t":"2026-09-30T15:30:00Z","v":220,"vw":57.58},{"c":57.5206,"h":57.5206,"l":57.5206,"n":1,"o":57.5206,"t":"2026-09-30T15:45:00Z","v":212,"vw":57.5206},{"c":57.595,"h":57.595,"l":57.595,"n":1,"o":57.595,"t":"2026-09-30T16:00:00Z","v":160,"vw":57.595},{"c":57.64,"h":57.6499,"l":57.64,"n":2,"o":57.6499,"t":"2026-09-30T16:45:00Z","v":1231,"vw":57.649088},{"c":57.57,"h":57.5899,"l":57.5313,"n":7,"o":57.5313,"t":"2026-09-30T17:30:00Z","v":738,"vw":57.562245},{"c":57.5499,"h":57.5499,"l":57.5499,"n":3,"o":57.5499,"t":"2026-09-30T17:45:00Z","v":218,"vw":57.5499},{"c":57.555,"h":57.555,"l":57.555,"n":1,"o":57.555,"t":"2026-09-30T18:00:00Z","v":208,"vw":57.555},{"c":57.44,"h":57.518,"l":57.44,"n":3,"o":57.518,"t":"2026-09-30T18:15:00Z","v":867,"vw":57.453871},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-09-30T19:00:00Z","v":100,"vw":57.48},{"c":57.27,"h":57.27,"l":57.27,"n":3,"o":57.27,"t":"2026-09-30T20:00:00Z","v":139,"vw":57.27},{"c":57.21,"h":57.22,"l":57.21,"n":3,"o":57.22,"t":"2026-10-01T13:15:00Z","v":901,"vw":57.213333},{"c":57.22,"h":57.27,"l":57.21,"n":37,"o":57.21,"t":"2026-10-01T13:30:00Z","v":2078,"vw":57.240029},{"c":57,"h":57,"l":57,"n":7,"o":57,"t":"2026-10-01T14:00:00Z","v":187,"vw":57},{"c":57.065,"h":57.065,"l":57.065,"n":3,"o":57.065,"t":"2026-10-01T15:00:00Z","v":254,"vw":57.065},{"c":57.12,"h":57.15,"l":57.12,"n":7,"o":57.15,"t":"2026-10-01T15:15:00Z","v":1020,"vw":57.146957},{"c":57.16,"h":57.16,"l":57.08,"n":32,"o":57.11,"t":"2026-10-01T15:30:00Z","v":3417,"vw":57.09764},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-01T15:45:00Z","v":100,"vw":57.24},{"c":57.36,"h":57.36,"l":57.36,"n":3,"o":57.36,"t":"2026-10-01T16:30:00Z","v":598,"vw":57.36},{"c":57.442,"h":57.442,"l":57.442,"n":1,"o":57.442,"t":"2026-10-01T17:15:00Z","v":143,"vw":57.442},{"c":57.585,"h":57.585,"l":57.585,"n":2,"o":57.585,"t":"2026-10-01T18:30:00Z","v":570,"vw":57.585},{"c":57.55,"h":57.55,"l":57.5383,"n":9,"o":57.54,"t":"2026-10-01T18:45:00Z","v":873,"vw":57.547001},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-01T19:00:00Z","v":220,"vw":57.55},{"c":57.58,"h":57.58,"l":57.56,"n":3,"o":57.56,"t":"2026-10-01T19:15:00Z","v":325,"vw":57.572308},{"c":57.5799,"h":57.6,"l":57.5799,"n":3,"o":57.6,"t":"2026-10-01T19:45:00Z","v":376,"vw":57.587505},{"c":57.54,"h":57.54,"l":57.54,"n":3,"o":57.54,"t":"2026-10-01T20:00:00Z","v":297,"vw":57.54},{"c":57.95,"h":57.95,"l":57.95,"n":11,"o":57.95,"t":"2026-10-02T13:30:00Z","v":459,"vw":57.95},{"c":58,"h":58.0377,"l":58,"n":3,"o":58.0377,"t":"2026-10-02T14:00:00Z","v":309,"vw":58.01224},{"c":58.146,"h":58.146,"l":58.128,"n":12,"o":58.128,"t":"2026-10-02T14:45:00Z","v":2332,"vw":58.141082},{"c":57.8198,"h":57.839,"l":57.8198,"n":4,"o":57.839,"t":"2026-10-02T15:15:00Z","v":1296,"vw":57.834823},{"c":57.9766,"h":57.9766,"l":57.9766,"n":2,"o":57.9766,"t":"2026-10-02T15:30:00Z","v":106,"vw":57.9766},{"c":57.91,"h":57.91,"l":57.91,"n":2,"o":57.91,"t":"2026-10-02T16:15:00Z","v":320,"vw":57.91},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-02T17:00:00Z","v":2302,"vw":58.04},{"c":58.02,"h":58.0247,"l":58.0001,"n":3,"o":58.0247,"t":"2026-10-02T17:15:00Z","v":1104,"vw":58.008897},{"c":57.96,"h":57.99,"l":57.96,"n":8,"o":57.975,"t":"2026-10-02T17:30:00Z","v":1925,"vw":57.985846},{"c":57.98,"h":58.0017,"l":57.98,"n":7,"o":58.0017,"t":"2026-10-02T18:00:00Z","v":1414,"vw":57.998447},{"c":57.97,"h":57.99,"l":57.97,"n":75,"o":57.98,"t":"2026-10-02T18:30:00Z","v":8925,"vw":57.981943},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-02T18:45:00Z","v":7031,"vw":58},{"c":58.06,"h":58.06,"l":58.06,"n":3,"o":58.06,"t":"2026-10-02T19:30:00Z","v":168,"vw":58.06},{"c":58,"h":58,"l":58,"n":6,"o":58,"t":"2026-10-02T19:45:00Z","v":239,"vw":58},{"c":57.98,"h":57.98,"l":57.98,"n":9,"o":57.98,"t":"2026-10-05T13:30:00Z","v":354,"vw":57.98},{"c":58.16,"h":58.16,"l":58.16,"n":2,"o":58.16,"t":"2026-10-05T14:00:00Z","v":258,"vw":58.16},{"c":58.21,"h":58.2584,"l":58.21,"n":3,"o":58.2584,"t":"2026-10-05T14:15:00Z","v":1127,"vw":58.214384},{"c":58.2183,"h":58.2183,"l":58.2183,"n":1,"o":58.2183,"t":"2026-10-05T14:45:00Z","v":374,"vw":58.2183},{"c":58.2028,"h":58.24,"l":58.2028,"n":8,"o":58.24,"t":"2026-10-05T15:00:00Z","v":988,"vw":58.227711},{"c":58.3293,"h":58.3293,"l":58.3293,"n":1,"o":58.3293,"t":"2026-10-05T15:30:00Z","v":795,"vw":58.3293},{"c":58.34,"h":58.34,"l":58.33,"n":2,"o":58.33,"t":"2026-10-05T15:45:00Z","v":1896,"vw":58.339098},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-10-05T16:15:00Z","v":100,"vw":58.38},{"c":58.475,"h":58.475,"l":58.4,"n":35,"o":58.44,"t":"2026-10-05T16:30:00Z","v":5516,"vw":58.408865},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-10-05T16:45:00Z","v":172,"vw":58.46},{"c":58.44,"h":58.44,"l":58.42,"n":2,"o":58.42,"t":"2026-10-05T17:00:00Z","v":218,"vw":58.430826},{"c":58.415,"h":58.42,"l":58.415,"n":3,"o":58.42,"t":"2026-10-05T17:15:00Z","v":638,"vw":58.418433},{"c":58.43,"h":58.43,"l":58.4299,"n":10,"o":58.43,"t":"2026-10-05T17:30:00Z","v":1212,"vw":58.42995},{"c":58.48,"h":58.49,"l":58.48,"n":114,"o":58.49,"t":"2026-10-05T18:00:00Z","v":9649,"vw":58.481218},{"c":58.48,"h":58.5,"l":58.45,"n":426,"o":58.48,"t":"2026-10-05T18:15:00Z","v":67184,"vw":58.46405},{"c":58.46,"h":58.47,"l":58.44,"n":72,"o":58.47,"t":"2026-10-05T18:30:00Z","v":9978,"vw":58.45925},{"c":58.43,"h":58.455,"l":58.43,"n":4,"o":58.455,"t":"2026-10-05T19:30:00Z","v":425,"vw":58.438314},{"c":58.31,"h":58.41,"l":58.3,"n":13,"o":58.41,"t":"2026-10-05T19:45:00Z","v":1291,"vw":58.365254},{"c":58.65,"h":58.65,"l":58.5343,"n":9,"o":58.61,"t":"2026-10-06T13:30:00Z","v":354,"vw":58.593651},{"c":58.705,"h":58.705,"l":58.705,"n":3,"o":58.705,"t":"2026-10-06T13:45:00Z","v":201,"vw":58.705},{"c":58.8299,"h":58.843,"l":58.8299,"n":2,"o":58.843,"t":"2026-10-06T14:00:00Z","v":236,"vw":58.837449},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-06T14:15:00Z","v":276,"vw":58.67},{"c":58.6799,"h":58.6799,"l":58.6504,"n":3,"o":58.6504,"t":"2026-10-06T14:30:00Z","v":887,"vw":58.663252},{"c":58.7901,"h":58.81,"l":58.7901,"n":3,"o":58.81,"t":"2026-10-06T15:00:00Z","v":1133,"vw":58.805556},{"c":58.9599,"h":58.9599,"l":58.9599,"n":4,"o":58.9599,"t":"2026-10-06T15:15:00Z","v":1025,"vw":58.9599},{"c":58.93,"h":58.93,"l":58.93,"n":5,"o":58.93,"t":"2026-10-06T15:30:00Z","v":305,"vw":58.93},{"c":58.9458,"h":58.9458,"l":58.9458,"n":2,"o":58.9458,"t":"2026-10-06T15:45:00Z","v":425,"vw":58.9458},{"c":58.875,"h":58.935,"l":58.875,"n":5,"o":58.935,"t":"2026-10-06T16:00:00Z","v":1208,"vw":58.913922},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-06T17:00:00Z","v":147,"vw":58.86},{"c":58.84,"h":58.84,"l":58.84,"n":1,"o":58.84,"t":"2026-10-06T17:30:00Z","v":3727,"vw":58.84},{"c":58.825,"h":58.84,"l":58.825,"n":4,"o":58.84,"t":"2026-10-06T17:45:00Z","v":876,"vw":58.831018},{"c":58.815,"h":58.815,"l":58.815,"n":1,"o":58.815,"t":"2026-10-06T18:00:00Z","v":1210,"vw":58.815},{"c":58.77,"h":58.77,"l":58.77,"n":2,"o":58.77,"t":"2026-10-06T18:15:00Z","v":114,"vw":58.77},{"c":58.755,"h":58.77,"l":58.755,"n":5,"o":58.76,"t":"2026-10-06T18:30:00Z","v":2298,"vw":58.767823},{"c":58.7847,"h":58.79,"l":58.7847,"n":3,"o":58.79,"t":"2026-10-06T18:45:00Z","v":311,"vw":58.78735},{"c":58.8099,"h":58.83,"l":58.8099,"n":13,"o":58.83,"t":"2026-10-06T19:00:00Z","v":1962,"vw":58.818983},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-06T19:30:00Z","v":393,"vw":58.75},{"c":58.83,"h":58.83,"l":58.75,"n":13,"o":58.75,"t":"2026-10-06T19:45:00Z","v":1953,"vw":58.804214},{"c":58.43,"h":58.44,"l":58.43,"n":4,"o":58.44,"t":"2026-10-07T13:15:00Z","v":329,"vw":58.433333},{"c":58.43,"h":58.43,"l":58.41,"n":10,"o":58.41,"t":"2026-10-07T13:30:00Z","v":758,"vw":58.413425},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-10-07T14:00:00Z","v":136,"vw":58.23},{"c":58.2,"h":58.2,"l":58.1857,"n":15,"o":58.2,"t":"2026-10-07T14:15:00Z","v":1924,"vw":58.194204},{"c":58.125,"h":58.17,"l":58.1241,"n":20,"o":58.17,"t":"2026-10-07T14:30:00Z","v":3088,"vw":58.13475},{"c":58.04,"h":58.09,"l":58.04,"n":4,"o":58.09,"t":"2026-10-07T15:15:00Z","v":511,"vw":58.079293},{"c":58.12,"h":58.12,"l":58.07,"n":7,"o":58.07,"t":"2026-10-07T15:30:00Z","v":666,"vw":58.107043},{"c":58.125,"h":58.125,"l":58.125,"n":2,"o":58.125,"t":"2026-10-07T15:45:00Z","v":111,"vw":58.125},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-10-07T16:00:00Z","v":600,"vw":58.14},{"c":58.17,"h":58.22,"l":58.17,"n":3,"o":58.22,"t":"2026-10-07T16:30:00Z","v":526,"vw":58.186634},{"c":58.1765,"h":58.1765,"l":58.1765,"n":1,"o":58.1765,"t":"2026-10-07T16:45:00Z","v":171,"vw":58.1765},{"c":58.254964,"h":58.254964,"l":58.254964,"n":1,"o":58.254964,"t":"2026-10-07T17:00:00Z","v":295,"vw":58.254964},{"c":58.2684,"h":58.2684,"l":58.2684,"n":1,"o":58.2684,"t":"2026-10-07T17:15:00Z","v":143,"vw":58.2684},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-10-07T17:30:00Z","v":500,"vw":58.24},{"c":58.2499,"h":58.2499,"l":58.2438,"n":3,"o":58.2438,"t":"2026-10-07T17:45:00Z","v":1226,"vw":58.249266},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-10-07T18:45:00Z","v":442,"vw":58.28},{"c":58.18,"h":58.19,"l":58.18,"n":11,"o":58.19,"t":"2026-10-07T19:45:00Z","v":1450,"vw":58.18289},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-08T13:30:00Z","v":241,"vw":58},{"c":58.16,"h":58.17,"l":58.16,"n":5,"o":58.168,"t":"2026-10-08T14:00:00Z","v":1472,"vw":58.168137},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-08T14:15:00Z","v":168,"vw":58.15},{"c":58.1557,"h":58.17,"l":58.1557,"n":8,"o":58.17,"t":"2026-10-08T14:30:00Z","v":997,"vw":58.162619},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-10-08T15:00:00Z","v":1106,"vw":57.97},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-08T15:45:00Z","v":353,"vw":57.96},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-08T16:00:00Z","v":161,"vw":58},{"c":58.04,"h":58.04,"l":58.04,"n":2,"o":58.04,"t":"2026-10-08T16:45:00Z","v":196,"vw":58.04},{"c":58.3197,"h":58.32,"l":58.2462,"n":3,"o":58.2462,"t":"2026-10-08T18:00:00Z","v":1176,"vw":58.31008},{"c":58.285,"h":58.285,"l":58.285,"n":1,"o":58.285,"t":"2026-10-08T18:15:00Z","v":515,"vw":58.285},{"c":58.29,"h":58.2986,"l":58.25,"n":8,"o":58.2664,"t":"2026-10-08T18:45:00Z","v":1317,"vw":58.272287},{"c":58.3499,"h":58.35,"l":58.28,"n":13,"o":58.289,"t":"2026-10-08T19:00:00Z","v":3299,"vw":58.338545},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-08T19:15:00Z","v":9381,"vw":58.36},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-10-08T19:30:00Z","v":112,"vw":58.36},{"c":58.4,"h":58.4,"l":58.35,"n":6,"o":58.35,"t":"2026-10-08T19:45:00Z","v":567,"vw":58.362936},{"c":58.57,"h":58.64,"l":58.53,"n":7,"o":58.64,"t":"2026-10-09T13:30:00Z","v":585,"vw":58.587131},{"c":58.49,"h":58.49,"l":58.49,"n":3,"o":58.49,"t":"2026-10-09T13:45:00Z","v":152,"vw":58.49},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-09T14:00:00Z","v":105,"vw":58.58},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-10-09T14:15:00Z","v":312,"vw":58.53},{"c":58.5601,"h":58.5601,"l":58.5601,"n":1,"o":58.5601,"t":"2026-10-09T15:00:00Z","v":3000,"vw":58.5601},{"c":58.5235,"h":58.535,"l":58.5235,"n":2,"o":58.535,"t":"2026-10-09T16:15:00Z","v":271,"vw":58.527744},{"c":58.5953,"h":58.5978,"l":58.585,"n":8,"o":58.585,"t":"2026-10-09T17:00:00Z","v":1034,"vw":58.588218},{"c":58.581,"h":58.6,"l":58.565,"n":8,"o":58.58,"t":"2026-10-09T17:15:00Z","v":1763,"vw":58.586229},{"c":58.6176,"h":58.6176,"l":58.5951,"n":2,"o":58.5951,"t":"2026-10-09T17:30:00Z","v":633,"vw":58.609993},{"c":58.635,"h":58.635,"l":58.6001,"n":7,"o":58.6001,"t":"2026-10-09T17:45:00Z","v":512,"vw":58.615702},{"c":58.69,"h":58.69,"l":58.67,"n":2,"o":58.67,"t":"2026-10-09T18:00:00Z","v":466,"vw":58.684592},{"c":58.675,"h":58.675,"l":58.675,"n":1,"o":58.675,"t":"2026-10-09T18:15:00Z","v":200,"vw":58.675},{"c":58.665,"h":58.665,"l":58.665,"n":2,"o":58.665,"t":"2026-10-09T18:30:00Z","v":404,"vw":58.665},{"c":58.675,"h":58.69,"l":58.6499,"n":9,"o":58.6499,"t":"2026-10-09T18:45:00Z","v":4388,"vw":58.686748},{"c":58.6879,"h":58.7,"l":58.6879,"n":4,"o":58.7,"t":"2026-10-09T19:15:00Z","v":1500,"vw":58.6959},{"c":58.675,"h":58.675,"l":58.675,"n":2,"o":58.675,"t":"2026-10-09T19:30:00Z","v":160,"vw":58.675},{"c":58.64,"h":58.66,"l":58.59,"n":17,"o":58.66,"t":"2026-10-09T19:45:00Z","v":779,"vw":58.631729},{"c":58.5,"h":58.76,"l":58.5,"n":21,"o":58.7,"t":"2026-10-12T13:30:00Z","v":1872,"vw":58.694668},{"c":58.592,"h":58.592,"l":58.592,"n":1,"o":58.592,"t":"2026-10-12T14:45:00Z","v":109,"vw":58.592},{"c":58.56,"h":58.565,"l":58.54,"n":4,"o":58.54,"t":"2026-10-12T15:00:00Z","v":1157,"vw":58.554424},{"c":58.56,"h":58.58,"l":58.56,"n":3,"o":58.58,"t":"2026-10-12T15:15:00Z","v":402,"vw":58.564975},{"c":58.5848,"h":58.5848,"l":58.5848,"n":1,"o":58.5848,"t":"2026-10-12T15:30:00Z","v":400,"vw":58.5848},{"c":58.59,"h":58.62,"l":58.59,"n":12,"o":58.62,"t":"2026-10-12T16:15:00Z","v":1005,"vw":58.61594},{"c":58.5799,"h":58.58,"l":58.565,"n":9,"o":58.579,"t":"2026-10-12T16:30:00Z","v":1060,"vw":58.577147},{"c":58.5399,"h":58.54,"l":58.5399,"n":5,"o":58.54,"t":"2026-10-12T18:00:00Z","v":1163,"vw":58.53995},{"c":58.4806,"h":58.4806,"l":58.4806,"n":1,"o":58.4806,"t":"2026-10-12T18:15:00Z","v":324,"vw":58.4806},{"c":58.46,"h":58.46,"l":58.46,"n":3,"o":58.46,"t":"2026-10-12T19:15:00Z","v":148,"vw":58.46},{"c":58.48,"h":58.49,"l":58.4401,"n":28,"o":58.47,"t":"2026-10-12T19:45:00Z","v":867,"vw":58.471969},{"c":58.48,"h":58.6,"l":58.48,"n":7,"o":58.6,"t":"2026-10-13T13:30:00Z","v":903,"vw":58.580245},{"c":58.4761,"h":58.595,"l":58.4761,"n":5,"o":58.595,"t":"2026-10-13T13:45:00Z","v":621,"vw":58.537706},{"c":58.1765,"h":58.1765,"l":58.1765,"n":4,"o":58.1765,"t":"2026-10-13T14:00:00Z","v":261,"vw":58.1765},{"c":58.235,"h":58.235,"l":58.235,"n":2,"o":58.235,"t":"2026-10-13T14:15:00Z","v":114,"vw":58.235},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-10-13T14:30:00Z","v":116,"vw":58.24},{"c":58.22,"h":58.22,"l":58.215,"n":2,"o":58.215,"t":"2026-10-13T15:30:00Z","v":945,"vw":58.216852},{"c":58.3199,"h":58.3199,"l":58.3199,"n":1,"o":58.3199,"t":"2026-10-13T16:15:00Z","v":200,"vw":58.3199},{"c":58.3402,"h":58.3402,"l":58.3402,"n":1,"o":58.3402,"t":"2026-10-13T17:00:00Z","v":744,"vw":58.3402},{"c":58.334,"h":58.334,"l":58.334,"n":2,"o":58.334,"t":"2026-10-13T17:15:00Z","v":103,"vw":58.334},{"c":58.405,"h":58.405,"l":58.405,"n":3,"o":58.405,"t":"2026-10-13T17:30:00Z","v":603,"vw":58.405},{"c":58.48,"h":58.48,"l":58.4299,"n":4,"o":58.4299,"t":"2026-10-13T18:00:00Z","v":1835,"vw":58.443611},{"c":58.475,"h":58.475,"l":58.475,"n":2,"o":58.475,"t":"2026-10-13T18:15:00Z","v":252,"vw":58.475},{"c":58.5155,"h":58.5155,"l":58.5155,"n":1,"o":58.5155,"t":"2026-10-13T18:30:00Z","v":200,"vw":58.5155},{"c":58.52,"h":58.5599,"l":58.52,"n":2,"o":58.5599,"t":"2026-10-13T18:45:00Z","v":341,"vw":58.546327},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-13T19:00:00Z","v":460,"vw":58.55},{"c":58.51,"h":58.515,"l":58.51,"n":8,"o":58.515,"t":"2026-10-13T19:45:00Z","v":450,"vw":58.513656},{"c":58.2,"h":58.2,"l":58.2,"n":4,"o":58.2,"t":"2026-10-14T13:30:00Z","v":572,"vw":58.2},{"c":57.95,"h":58,"l":57.95,"n":35,"o":58,"t":"2026-10-14T14:00:00Z","v":4024,"vw":57.957817},{"c":57.9001,"h":57.935,"l":57.9,"n":12,"o":57.935,"t":"2026-10-14T14:15:00Z","v":4292,"vw":57.906527},{"c":57.951,"h":57.951,"l":57.951,"n":1,"o":57.951,"t":"2026-10-14T14:30:00Z","v":492,"vw":57.951},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-14T14:45:00Z","v":262,"vw":57.96},{"c":57.83,"h":57.86,"l":57.83,"n":6,"o":57.86,"t":"2026-10-14T15:00:00Z","v":942,"vw":57.840159},{"c":57.89,"h":57.89,"l":57.86,"n":6,"o":57.86,"t":"2026-10-14T15:15:00Z","v":519,"vw":57.876925},{"c":57.87,"h":57.889,"l":57.87,"n":5,"o":57.88,"t":"2026-10-14T15:30:00Z","v":1173,"vw":57.879648},{"c":57.83,"h":57.85,"l":57.83,"n":32,"o":57.83,"t":"2026-10-14T15:45:00Z","v":4911,"vw":57.834905},{"c":57.81,"h":57.82,"l":57.81,"n":4,"o":57.82,"t":"2026-10-14T16:30:00Z","v":717,"vw":57.814278},{"c":57.84,"h":57.84,"l":57.84,"n":3,"o":57.84,"t":"2026-10-14T16:45:00Z","v":300,"vw":57.84},{"c":57.8051,"h":57.86,"l":57.8051,"n":8,"o":57.85,"t":"2026-10-14T17:00:00Z","v":888,"vw":57.843184},{"c":57.815,"h":57.815,"l":57.7849,"n":3,"o":57.7849,"t":"2026-10-14T17:15:00Z","v":472,"vw":57.795581},{"c":57.69,"h":57.69,"l":57.69,"n":2,"o":57.69,"t":"2026-10-14T17:45:00Z","v":103,"vw":57.69},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-14T18:00:00Z","v":430,"vw":57.7},{"c":57.7435,"h":57.7577,"l":57.7435,"n":6,"o":57.755,"t":"2026-10-14T18:30:00Z","v":705,"vw":57.751996},{"c":57.8,"h":57.8074,"l":57.75,"n":8,"o":57.75,"t":"2026-10-14T19:00:00Z","v":18519,"vw":57.799584},{"c":57.77,"h":57.78,"l":57.77,"n":14,"o":57.78,"t":"2026-10-14T19:15:00Z","v":4296,"vw":57.770738},{"c":57.91,"h":57.91,"l":57.87,"n":9,"o":57.87,"t":"2026-10-14T19:45:00Z","v":1328,"vw":57.890236},{"c":58.015,"h":58.015,"l":57.97,"n":10,"o":57.97,"t":"2026-10-15T13:30:00Z","v":5017,"vw":57.971596},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-15T13:45:00Z","v":100,"vw":57.97},{"c":58.1299,"h":58.1299,"l":58.07,"n":4,"o":58.07,"t":"2026-10-15T14:00:00Z","v":3345,"vw":58.110419},{"c":58.105,"h":58.12,"l":58.085,"n":5,"o":58.12,"t":"2026-10-15T14:15:00Z","v":1127,"vw":58.105913},{"c":58.279,"h":58.279,"l":58.279,"n":2,"o":58.279,"t":"2026-10-15T14:45:00Z","v":1739,"vw":58.279},{"c":58.41,"h":58.41,"l":58.325,"n":3,"o":58.325,"t":"2026-10-15T15:00:00Z","v":1740,"vw":58.336724},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-15T15:30:00Z","v":1714,"vw":58.36},{"c":58.35,"h":58.36,"l":58.35,"n":3,"o":58.36,"t":"2026-10-15T15:45:00Z","v":5192,"vw":58.359807},{"c":58.27,"h":58.28,"l":58.27,"n":6,"o":58.28,"t":"2026-10-15T16:00:00Z","v":1050,"vw":58.275238},{"c":58.27,"h":58.27,"l":58.27,"n":2,"o":58.27,"t":"2026-10-15T16:15:00Z","v":1640,"vw":58.27},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-15T17:30:00Z","v":171,"vw":58.4},{"c":58.385,"h":58.385,"l":58.385,"n":3,"o":58.385,"t":"2026-10-15T18:00:00Z","v":259,"vw":58.385},{"c":58.41,"h":58.41,"l":58.41,"n":2,"o":58.41,"t":"2026-10-15T18:15:00Z","v":857,"vw":58.41},{"c":58.344,"h":58.344,"l":58.344,"n":1,"o":58.344,"t":"2026-10-15T18:30:00Z","v":144,"vw":58.344},{"c":58.505,"h":58.505,"l":58.505,"n":1,"o":58.505,"t":"2026-10-15T19:15:00Z","v":260,"vw":58.505},{"c":58.55,"h":58.58,"l":58.54,"n":40,"o":58.54,"t":"2026-10-15T19:45:00Z","v":4000,"vw":58.558985},{"c":58.53,"h":58.53,"l":58.53,"n":3,"o":58.53,"t":"2026-10-15T20:00:00Z","v":263,"vw":58.53},{"c":58.74,"h":58.74,"l":58.74,"n":5,"o":58.74,"t":"2026-10-16T13:30:00Z","v":280,"vw":58.74},{"c":58.8469,"h":58.8469,"l":58.8469,"n":2,"o":58.8469,"t":"2026-10-16T13:45:00Z","v":669,"vw":58.8469},{"c":58.77,"h":58.77,"l":58.755,"n":3,"o":58.755,"t":"2026-10-16T14:15:00Z","v":573,"vw":58.760741},{"c":58.79,"h":58.79,"l":58.775,"n":3,"o":58.775,"t":"2026-10-16T14:30:00Z","v":386,"vw":58.781623},{"c":58.665,"h":58.665,"l":58.665,"n":1,"o":58.665,"t":"2026-10-16T15:00:00Z","v":105,"vw":58.665},{"c":58.59,"h":58.61,"l":58.59,"n":2,"o":58.61,"t":"2026-10-16T15:15:00Z","v":600,"vw":58.593333},{"c":58.5504,"h":58.6059,"l":58.5504,"n":13,"o":58.6059,"t":"2026-10-16T15:30:00Z","v":810,"vw":58.571729},{"c":58.5083,"h":58.5083,"l":58.489,"n":4,"o":58.5,"t":"2026-10-16T15:45:00Z","v":1173,"vw":58.499888},{"c":58.4538,"h":58.46,"l":58.4538,"n":2,"o":58.46,"t":"2026-10-16T16:00:00Z","v":639,"vw":58.45477},{"c":58.45,"h":58.45,"l":58.45,"n":4,"o":58.45,"t":"2026-10-16T16:30:00Z","v":400,"vw":58.45},{"c":58.455,"h":58.455,"l":58.455,"n":1,"o":58.455,"t":"2026-10-16T16:45:00Z","v":829,"vw":58.455},{"c":58.216,"h":58.2497,"l":58.216,"n":4,"o":58.249,"t":"2026-10-16T17:00:00Z","v":2166,"vw":58.242579},{"c":58.29,"h":58.29,"l":58.21,"n":5,"o":58.21,"t":"2026-10-16T17:30:00Z","v":361,"vw":58.263333},{"c":58.15,"h":58.18,"l":58.125,"n":6,"o":58.18,"t":"2026-10-16T18:15:00Z","v":1969,"vw":58.171985},{"c":58.17,"h":58.17,"l":58.17,"n":1,"o":58.17,"t":"2026-10-16T18:30:00Z","v":104,"vw":58.17},{"c":58.16,"h":58.17,"l":58.13,"n":23,"o":58.15,"t":"2026-10-16T18:45:00Z","v":10408,"vw":58.165329},{"c":58.2,"h":58.21,"l":58.2,"n":2,"o":58.21,"t":"2026-10-16T19:00:00Z","v":1035,"vw":58.200966},{"c":58.225,"h":58.225,"l":58.21,"n":3,"o":58.21,"t":"2026-10-16T19:15:00Z","v":215,"vw":58.217718},{"c":58.22,"h":58.22,"l":58.19,"n":6,"o":58.22,"t":"2026-10-16T19:30:00Z","v":7992,"vw":58.219143},{"c":58.32,"h":58.32,"l":58.32,"n":5,"o":58.32,"t":"2026-10-16T19:45:00Z","v":394,"vw":58.32},{"c":58.32,"h":58.32,"l":58.32,"n":4,"o":58.32,"t":"2026-10-16T20:00:00Z","v":125,"vw":58.32},{"c":58.53,"h":58.53,"l":58.48,"n":8,"o":58.53,"t":"2026-10-19T13:30:00Z","v":3727,"vw":58.517209},{"c":58.19,"h":58.305,"l":58.19,"n":5,"o":58.305,"t":"2026-10-19T13:45:00Z","v":1353,"vw":58.240556},{"c":58.197,"h":58.197,"l":58.197,"n":2,"o":58.197,"t":"2026-10-19T14:00:00Z","v":215,"vw":58.197},{"c":58.205,"h":58.205,"l":58.205,"n":1,"o":58.205,"t":"2026-10-19T14:15:00Z","v":137,"vw":58.205},{"c":58.12,"h":58.13,"l":58.12,"n":3,"o":58.13,"t":"2026-10-19T14:30:00Z","v":1258,"vw":58.129142},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-19T14:45:00Z","v":1351,"vw":58.1},{"c":58.2,"h":58.2,"l":58.16,"n":13,"o":58.16,"t":"2026-10-19T15:00:00Z","v":3217,"vw":58.198386},{"c":58.2981,"h":58.2981,"l":58.2981,"n":1,"o":58.2981,"t":"2026-10-19T15:15:00Z","v":153,"vw":58.2981},{"c":58.3495,"h":58.35,"l":58.3495,"n":3,"o":58.35,"t":"2026-10-19T15:30:00Z","v":355,"vw":58.34975},{"c":58.2501,"h":58.3,"l":58.2501,"n":4,"o":58.3,"t":"2026-10-19T15:45:00Z","v":1236,"vw":58.258417},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-19T16:00:00Z","v":165,"vw":58.21},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-19T16:30:00Z","v":2319,"vw":58.14},{"c":58.1472,"h":58.1472,"l":58.1472,"n":2,"o":58.1472,"t":"2026-10-19T16:45:00Z","v":164,"vw":58.1472},{"c":58.1361,"h":58.14,"l":58.1329,"n":5,"o":58.14,"t":"2026-10-19T17:00:00Z","v":1118,"vw":58.13487},{"c":58.1799,"h":58.1799,"l":58.1799,"n":1,"o":58.1799,"t":"2026-10-19T17:15:00Z","v":130,"vw":58.1799},{"c":58.16,"h":58.16,"l":58.16,"n":4,"o":58.16,"t":"2026-10-19T17:30:00Z","v":206,"vw":58.16},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-19T17:45:00Z","v":133,"vw":58.14},{"c":58.15,"h":58.15,"l":58.15,"n":3,"o":58.15,"t":"2026-10-19T19:00:00Z","v":226,"vw":58.15},{"c":58.1905,"h":58.1905,"l":58.1905,"n":4,"o":58.1905,"t":"2026-10-19T19:30:00Z","v":1004,"vw":58.1905},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-19T20:00:00Z","v":325,"vw":58.15},{"c":58.25,"h":58.25,"l":58.25,"n":2,"o":58.25,"t":"2026-10-20T13:15:00Z","v":200,"vw":58.25},{"c":58.3999,"h":58.3999,"l":58.24,"n":14,"o":58.24,"t":"2026-10-20T13:30:00Z","v":3447,"vw":58.28141},{"c":58.545,"h":58.545,"l":58.545,"n":2,"o":58.545,"t":"2026-10-20T14:00:00Z","v":195,"vw":58.545},{"c":58.54,"h":58.54,"l":58.54,"n":2,"o":58.54,"t":"2026-10-20T14:15:00Z","v":150,"vw":58.54},{"c":58.6514,"h":58.6514,"l":58.6514,"n":1,"o":58.6514,"t":"2026-10-20T16:00:00Z","v":342,"vw":58.6514},{"c":58.6284,"h":58.6284,"l":58.6284,"n":1,"o":58.6284,"t":"2026-10-20T16:15:00Z","v":423,"vw":58.6284},{"c":58.6601,"h":58.6601,"l":58.66,"n":4,"o":58.66,"t":"2026-10-20T16:30:00Z","v":308,"vw":58.660067},{"c":58.665,"h":58.665,"l":58.64,"n":2,"o":58.64,"t":"2026-10-20T17:15:00Z","v":680,"vw":58.661324},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-20T17:30:00Z","v":425,"vw":58.66},{"c":58.7301,"h":58.749,"l":58.7301,"n":4,"o":58.749,"t":"2026-10-20T18:00:00Z","v":1709,"vw":58.743632},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-20T18:30:00Z","v":342,"vw":58.67},{"c":58.71,"h":58.729,"l":58.7,"n":8,"o":58.71,"t":"2026-10-20T18:45:00Z","v":2375,"vw":58.708828},{"c":58.7399,"h":58.7399,"l":58.73,"n":2,"o":58.73,"t":"2026-10-20T19:00:00Z","v":1193,"vw":58.733253},{"c":58.71,"h":58.72,"l":58.71,"n":3,"o":58.72,"t":"2026-10-20T19:15:00Z","v":1149,"vw":58.718036},{"c":58.695,"h":58.695,"l":58.695,"n":2,"o":58.695,"t":"2026-10-20T19:30:00Z","v":110,"vw":58.695},{"c":58.75,"h":58.75,"l":58.75,"n":5,"o":58.75,"t":"2026-10-20T19:45:00Z","v":582,"vw":58.75},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-20T20:00:00Z","v":232,"vw":58.75},{"c":58.91,"h":58.98,"l":58.91,"n":4,"o":58.98,"t":"2026-10-21T13:30:00Z","v":535,"vw":58.953208},{"c":58.93,"h":58.93,"l":58.93,"n":5,"o":58.93,"t":"2026-10-21T13:45:00Z","v":2019,"vw":58.93},{"c":58.765,"h":58.765,"l":58.765,"n":1,"o":58.765,"t":"2026-10-21T14:00:00Z","v":100,"vw":58.765},{"c":58.8,"h":58.8,"l":58.8,"n":4,"o":58.8,"t":"2026-10-21T14:15:00Z","v":122,"vw":58.8},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-21T14:30:00Z","v":100,"vw":58.87},{"c":58.9,"h":58.9,"l":58.9,"n":3,"o":58.9,"t":"2026-10-21T14:45:00Z","v":876,"vw":58.9},{"c":58.83,"h":58.85,"l":58.83,"n":6,"o":58.85,"t":"2026-10-21T15:00:00Z","v":600,"vw":58.846416},{"c":58.856,"h":58.856,"l":58.81,"n":11,"o":58.82,"t":"2026-10-21T15:15:00Z","v":2615,"vw":58.814939},{"c":58.845,"h":58.845,"l":58.845,"n":1,"o":58.845,"t":"2026-10-21T15:30:00Z","v":100,"vw":58.845},{"c":58.89,"h":58.91,"l":58.88,"n":6,"o":58.88,"t":"2026-10-21T15:45:00Z","v":4669,"vw":58.894796},{"c":58.91,"h":58.91,"l":58.88,"n":5,"o":58.88,"t":"2026-10-21T16:00:00Z","v":652,"vw":58.905399},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-21T16:15:00Z","v":100,"vw":58.89},{"c":59.01,"h":59.01,"l":58.88,"n":3,"o":58.88,"t":"2026-10-21T16:30:00Z","v":315,"vw":58.964386},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-21T16:45:00Z","v":179,"vw":58.9},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-21T17:00:00Z","v":100,"vw":58.89},{"c":58.93,"h":58.94,"l":58.8937,"n":13,"o":58.8937,"t":"2026-10-21T17:15:00Z","v":2761,"vw":58.924109},{"c":58.9399,"h":58.94,"l":58.9,"n":8,"o":58.93,"t":"2026-10-21T17:30:00Z","v":3396,"vw":58.934417},{"c":58.93,"h":58.93,"l":58.93,"n":3,"o":58.93,"t":"2026-10-21T17:45:00Z","v":194,"vw":58.93},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-10-21T18:00:00Z","v":100,"vw":58.94},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-21T18:15:00Z","v":100,"vw":58.96},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-21T18:30:00Z","v":100,"vw":58.96},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-21T18:45:00Z","v":100,"vw":58.9},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-21T19:00:00Z","v":100,"vw":58.7},{"c":58.83,"h":58.83,"l":58.78,"n":2,"o":58.78,"t":"2026-10-21T19:15:00Z","v":200,"vw":58.805},{"c":58.86,"h":58.87,"l":58.86,"n":7,"o":58.8696,"t":"2026-10-21T19:30:00Z","v":806,"vw":58.864262},{"c":58.87,"h":58.9,"l":58.86,"n":15,"o":58.9,"t":"2026-10-21T19:45:00Z","v":1444,"vw":58.885271},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-21T20:00:00Z","v":230,"vw":58.87},{"c":58.61,"h":58.61,"l":58.61,"n":7,"o":58.61,"t":"2026-10-22T13:30:00Z","v":563,"vw":58.61},{"c":58.6665,"h":58.6699,"l":58.6665,"n":3,"o":58.6699,"t":"2026-10-22T13:45:00Z","v":1169,"vw":58.669506},{"c":58.7259,"h":58.7259,"l":58.7259,"n":2,"o":58.7259,"t":"2026-10-22T14:00:00Z","v":110,"vw":58.7259},{"c":58.555,"h":58.6799,"l":58.555,"n":3,"o":58.6799,"t":"2026-10-22T14:15:00Z","v":885,"vw":58.625843},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-22T14:30:00Z","v":705,"vw":58.44},{"c":58.5,"h":58.5319,"l":58.5,"n":5,"o":58.5319,"t":"2026-10-22T14:45:00Z","v":789,"vw":58.525031},{"c":58.535,"h":58.535,"l":58.51,"n":2,"o":58.51,"t":"2026-10-22T15:30:00Z","v":758,"vw":58.530449},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-22T17:00:00Z","v":557,"vw":58.69},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-22T17:30:00Z","v":444,"vw":58.67},{"c":58.65,"h":58.65,"l":58.65,"n":2,"o":58.65,"t":"2026-10-22T17:45:00Z","v":101,"vw":58.65},{"c":58.71,"h":58.71,"l":58.6801,"n":2,"o":58.6801,"t":"2026-10-22T18:45:00Z","v":213,"vw":58.695682},{"c":58.8099,"h":58.81,"l":58.8099,"n":2,"o":58.81,"t":"2026-10-22T19:00:00Z","v":2288,"vw":58.80995},{"c":58.94,"h":58.95,"l":58.93,"n":11,"o":58.95,"t":"2026-10-22T19:45:00Z","v":1096,"vw":58.942},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-22T20:00:00Z","v":211,"vw":58.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.38063193998526273,"strike":64.94368060014737,"iv":0.3069864361602369,"gamma":0.04580766266115023,"theta":-0.021580580055100284,"vega":0.03862570870296396,"rho":0.006267373780259242,"breakevenPct":10.813083189368333},{"delta":0.2,"premium":0.475,"strike":63.20025576823252,"iv":0.2665097980347321,"gamma":0.06361740258631667,"theta":-0.02278319654446724,"vega":0.04638785675044214,"rho":0.008358508049938028,"breakevenPct":8.015701048740496},{"delta":0.25,"premium":0.4447708156589014,"strike":61.40305579121465,"iv":0.18597633926257634,"gamma":0.10371606761181854,"theta":-0.018577985359449472,"vega":0.052448687286239484,"rho":0.010338512827932824,"breakevenPct":4.915736398428408},{"delta":0.3,"premium":0.42530303257059965,"strike":60.503030325706,"iv":0.14118541185926348,"gamma":0.15836623985633674,"theta":-0.01605524732357975,"vega":0.05747277331185823,"rho":0.012173494606620882,"breakevenPct":3.3559514135311184},{"delta":0.35,"premium":0.3957412056163608,"strike":59.8962939719182,"iv":0.10422454344798322,"gamma":0.2142372719556208,"theta":-0.013360550184567327,"vega":0.06034502611350681,"rho":0.01399510865172732,"breakevenPct":2.276565186657429},{"delta":0.4,"premium":0.43931487953406634,"strike":59.67842560232967,"iv":0.09696649909222768,"gamma":0.24006068392376487,"theta":-0.013128187248913997,"vega":0.06159426445558131,"rho":0.01602870326119407,"breakevenPct":1.9808998844168493},{"delta":0.45,"premium":0.48288855345177184,"strike":59.46055723274114,"iv":0.08970845473647217,"gamma":0.26588409589190887,"theta":-0.012895824313260668,"vega":0.06284350279765581,"rho":0.018062297870660823,"breakevenPct":1.68523458217627},{"delta":0.5,"premium":0.5264622273694773,"strike":59.242688863152615,"iv":0.08245041038071664,"gamma":0.29170750786005284,"theta":-0.012663461377607337,"vega":0.06409274113973032,"rho":0.020095892480127574,"breakevenPct":1.3895692799356907},{"delta":0.55,"premium":0.570035901287183,"strike":59.024820493564086,"iv":0.0751923660249611,"gamma":0.3175309198281969,"theta":-0.012431098441954008,"vega":0.06534197948180481,"rho":0.02212948708959432,"breakevenPct":1.0939039776951112},{"delta":0.6,"premium":0.9670569658353283,"strike":58.64358457651334,"iv":0.10274846318352905,"gamma":0.25607824872660895,"theta":-0.015076093326786893,"vega":0.06331576037743453,"rho":0.024815773520031004,"breakevenPct":1.1206811575040954},{"delta":0.65,"premium":1.409521362188248,"strike":58.2413442161925,"iv":0.1347806736938234,"gamma":0.18340434327247837,"theta":-0.018091034997545087,"vega":0.060868410141537946,"rho":0.0275859776473382,"breakevenPct":1.1889153153193308},{"delta":0.7,"premium":1.9688005390835568,"strike":57.67654986522911,"iv":0.16326145552560642,"gamma":0.1305816711590297,"theta":-0.0199,"vega":0.056877088948787076,"rho":0.030030874274528538,"breakevenPct":1.1795596341181733},{"delta":0.75,"premium":2.7033018867924525,"strike":56.867924528301884,"iv":0.1864150943396226,"gamma":0.1075358490566038,"theta":-0.0199,"vega":0.05056981132075472,"rho":0.031987809651543596,"breakevenPct":1.053819194392425},{"delta":0.8,"premium":3.437803234501348,"strike":56.05929919137466,"iv":0.2095687331536388,"gamma":0.0844900269541779,"theta":-0.0199,"vega":0.04426253369272237,"rho":0.03394474502855865,"breakevenPct":0.9280787546666769},{"delta":0.85,"premium":4.172304582210242,"strike":55.25067385444744,"iv":0.23272237196765494,"gamma":0.061444204851752046,"theta":-0.0199,"vega":0.03795525606469004,"rho":0.0359016804055737,"breakevenPct":0.802338314940929},{"delta":0.9,"premium":2.4558139534883723,"strike":56.76744186046512,"iv":0.1159953488372093,"gamma":0.09387209302325582,"theta":-0.011416279069767443,"vega":0.029041860465116278,"rho":0.03928118719904683,"breakevenPct":0.4635382764266107}],"put":[{"delta":0.1,"premium":0.397831125426005,"strike":50.22831125426005,"iv":0.4785771024159462,"gamma":0.02210698734383337,"theta":-0.023295366359445426,"vega":0.02904995458862216,"rho":-0.005206440601201355,"breakevenPct":15.469923445574144},{"delta":0.15,"premium":0.3953595539407642,"strike":54.37123568473886,"iv":0.2995798135917055,"gamma":0.04822792918834962,"theta":-0.018722166260486138,"vega":0.03857053096927753,"rho":-0.007804152804493852,"breakevenPct":8.437869158951488},{"delta":0.2,"premium":0.5155832514325346,"strike":55.59416748567465,"iv":0.27288029461954755,"gamma":0.06695775834192198,"theta":-0.020219001247877975,"vega":0.046363082239366665,"rho":-0.010424000513000154,"breakevenPct":6.567287134449339},{"delta":0.25,"premium":0.42956524080976366,"strike":57.31180137605579,"iv":0.17005473079591574,"gamma":0.11245269629393592,"theta":-0.01341492540141876,"vega":0.05213056207053913,"rho":-0.013150831026771835,"breakevenPct":3.507657107301057},{"delta":0.3,"premium":0.5172729335926883,"strike":57.81298819195822,"iv":0.1603394700289928,"gamma":0.13063496532207527,"theta":-0.013609682890986312,"vega":0.05726005875241103,"rho":-0.01573480521396235,"breakevenPct":2.8062506219414245},{"delta":0.35,"premium":0.6924287885511936,"strike":58.203469697930274,"iv":0.16525714780119113,"gamma":0.13397686213984403,"theta":-0.01486606891032484,"vega":0.0605832856867275,"rho":-0.018207084645069375,"breakevenPct":2.440982342020216},{"delta":0.4,"premium":0.9196379211709192,"strike":58.52805417310131,"iv":0.1788850419327351,"gamma":0.12848506827682687,"theta":-0.016754386387780082,"vega":0.06283133552913683,"rho":-0.02061287808027814,"breakevenPct":2.2757994030018787},{"delta":0.45,"premium":1.1468470537906446,"strike":58.85263864827235,"iv":0.19251293606427905,"gamma":0.12299327441380976,"theta":-0.01864270386523532,"vega":0.06507938537154617,"rho":-0.0230186715154869,"breakevenPct":2.110616463983541},{"delta":0.5,"premium":1.27907790626902,"strike":59.1661594643944,"iv":0.1888301278149726,"gamma":0.1273956177723676,"theta":-0.018054412659768718,"vega":0.06546859403530128,"rho":-0.02546908734822473,"breakevenPct":1.8030847190409194},{"delta":0.55,"premium":1.332334144856969,"strike":59.47048082775411,"iv":0.17075343883140595,"gamma":0.14002495435179552,"theta":-0.015406816798539256,"vega":0.06431217285453439,"rho":-0.027956606786233986,"breakevenPct":1.3771896812601558},{"delta":0.6,"premium":1.385590383444918,"strike":59.774802191113814,"iv":0.15267674984783933,"gamma":0.15265429093122337,"theta":-0.012759220937309801,"vega":0.0631557516737675,"rho":-0.030444126224243234,"breakevenPct":0.9512946434793934},{"delta":0.65,"premium":1.5906336088154271,"strike":60.17906336088154,"iv":0.1454150137741047,"gamma":0.15513292011019283,"theta":-0.010925344352617081,"vega":0.061100275482093666,"rho":-0.03296569054818941,"breakevenPct":0.6133507174450965},{"delta":0.7,"premium":2.2276859504132225,"strike":60.86776859504132,"iv":0.16893429752066114,"gamma":0.12872107438016533,"theta":-0.011407438016528926,"vega":0.05648595041322314,"rho":-0.03558415185518683,"breakevenPct":0.5257291863815122},{"delta":0.75,"premium":2.8647382920110194,"strike":61.5564738292011,"iv":0.19245358126721762,"gamma":0.10230922865013775,"theta":-0.011889531680440771,"vega":0.05187162534435262,"rho":-0.03820261316218426,"breakevenPct":0.43810765531792784},{"delta":0.8,"premium":3.7176701570680635,"strike":62.46596858638743,"iv":0.22101989528795815,"gamma":0.0766329842931937,"theta":-0.012153403141361256,"vega":0.04638376963350785,"rho":-0.04100038606896588,"breakevenPct":0.3421570325371178},{"delta":0.85,"premium":5.627480916030529,"strike":64.42748091603053,"iv":0.2819335877862594,"gamma":0.04999541984732829,"theta":-0.01282748091603053,"vega":0.038716793893129785,"rho":-0.044627663391465726,"breakevenPct":0.25445292620866106}]},"raw":{"call":[{"delta":0.15,"premium":0.38063193998526273,"strike":64.94368060014737,"iv":0.3069864361602369,"gamma":0.04580766266115023,"theta":-0.021580580055100284,"vega":0.03862570870296396,"rho":0.006267373780259242,"breakevenPct":10.813083189368333},{"delta":0.2,"premium":0.475,"strike":63.20025576823252,"iv":0.2665097980347321,"gamma":0.06361740258631667,"theta":-0.02278319654446724,"vega":0.04638785675044214,"rho":0.008358508049938028,"breakevenPct":8.015701048740496},{"delta":0.25,"premium":0.4447708156589014,"strike":61.40305579121465,"iv":0.18597633926257634,"gamma":0.10371606761181854,"theta":-0.018577985359449472,"vega":0.052448687286239484,"rho":0.010338512827932824,"breakevenPct":4.915736398428408},{"delta":0.3,"premium":0.42530303257059965,"strike":60.503030325706,"iv":0.14118541185926348,"gamma":0.15836623985633674,"theta":-0.01605524732357975,"vega":0.05747277331185823,"rho":0.012173494606620882,"breakevenPct":3.3559514135311184},{"delta":0.35,"premium":0.3957412056163608,"strike":59.8962939719182,"iv":0.10422454344798322,"gamma":0.2142372719556208,"theta":-0.013360550184567327,"vega":0.06034502611350681,"rho":0.01399510865172732,"breakevenPct":2.276565186657429},{"delta":0.4,"premium":0.43931487953406634,"strike":59.67842560232967,"iv":0.09696649909222768,"gamma":0.24006068392376487,"theta":-0.013128187248913997,"vega":0.06159426445558131,"rho":0.01602870326119407,"breakevenPct":1.9808998844168493},{"delta":0.45,"premium":0.48288855345177184,"strike":59.46055723274114,"iv":0.08970845473647217,"gamma":0.26588409589190887,"theta":-0.012895824313260668,"vega":0.06284350279765581,"rho":0.018062297870660823,"breakevenPct":1.68523458217627},{"delta":0.5,"premium":0.5264622273694773,"strike":59.242688863152615,"iv":0.08245041038071664,"gamma":0.29170750786005284,"theta":-0.012663461377607337,"vega":0.06409274113973032,"rho":0.020095892480127574,"breakevenPct":1.3895692799356907},{"delta":0.55,"premium":0.570035901287183,"strike":59.024820493564086,"iv":0.0751923660249611,"gamma":0.3175309198281969,"theta":-0.012431098441954008,"vega":0.06534197948180481,"rho":0.02212948708959432,"breakevenPct":1.0939039776951112},{"delta":0.6,"premium":0.9670569658353283,"strike":58.64358457651334,"iv":0.10274846318352905,"gamma":0.25607824872660895,"theta":-0.015076093326786893,"vega":0.06331576037743453,"rho":0.024815773520031004,"breakevenPct":1.1206811575040954},{"delta":0.65,"premium":1.409521362188248,"strike":58.2413442161925,"iv":0.1347806736938234,"gamma":0.18340434327247837,"theta":-0.018091034997545087,"vega":0.060868410141537946,"rho":0.0275859776473382,"breakevenPct":1.1889153153193308},{"delta":0.7,"premium":1.9688005390835568,"strike":57.67654986522911,"iv":0.16326145552560642,"gamma":0.1305816711590297,"theta":-0.0199,"vega":0.056877088948787076,"rho":0.030030874274528538,"breakevenPct":1.1795596341181733},{"delta":0.75,"premium":2.7033018867924525,"strike":56.867924528301884,"iv":0.1864150943396226,"gamma":0.1075358490566038,"theta":-0.0199,"vega":0.05056981132075472,"rho":0.031987809651543596,"breakevenPct":1.053819194392425},{"delta":0.8,"premium":3.437803234501348,"strike":56.05929919137466,"iv":0.2095687331536388,"gamma":0.0844900269541779,"theta":-0.0199,"vega":0.04426253369272237,"rho":0.03394474502855865,"breakevenPct":0.9280787546666769},{"delta":0.85,"premium":4.172304582210242,"strike":55.25067385444744,"iv":0.23272237196765494,"gamma":0.061444204851752046,"theta":-0.0199,"vega":0.03795525606469004,"rho":0.0359016804055737,"breakevenPct":0.802338314940929},{"delta":0.9,"premium":2.4558139534883723,"strike":56.76744186046512,"iv":0.1159953488372093,"gamma":0.09387209302325582,"theta":-0.011416279069767443,"vega":0.029041860465116278,"rho":0.03928118719904683,"breakevenPct":0.4635382764266107}],"put":[{"delta":0.1,"premium":0.397831125426005,"strike":50.22831125426005,"iv":0.4785771024159462,"gamma":0.02210698734383337,"theta":-0.023295366359445426,"vega":0.02904995458862216,"rho":-0.005206440601201355,"breakevenPct":15.469923445574144},{"delta":0.15,"premium":0.3953595539407642,"strike":54.37123568473886,"iv":0.2995798135917055,"gamma":0.04822792918834962,"theta":-0.018722166260486138,"vega":0.03857053096927753,"rho":-0.007804152804493852,"breakevenPct":8.437869158951488},{"delta":0.2,"premium":0.5155832514325346,"strike":55.59416748567465,"iv":0.27288029461954755,"gamma":0.06695775834192198,"theta":-0.020219001247877975,"vega":0.046363082239366665,"rho":-0.010424000513000154,"breakevenPct":6.567287134449339},{"delta":0.25,"premium":0.42956524080976366,"strike":57.31180137605579,"iv":0.17005473079591574,"gamma":0.11245269629393592,"theta":-0.01341492540141876,"vega":0.05213056207053913,"rho":-0.013150831026771835,"breakevenPct":3.507657107301057},{"delta":0.3,"premium":0.5172729335926883,"strike":57.81298819195822,"iv":0.1603394700289928,"gamma":0.13063496532207527,"theta":-0.013609682890986312,"vega":0.05726005875241103,"rho":-0.01573480521396235,"breakevenPct":2.8062506219414245},{"delta":0.35,"premium":0.6924287885511936,"strike":58.203469697930274,"iv":0.16525714780119113,"gamma":0.13397686213984403,"theta":-0.01486606891032484,"vega":0.0605832856867275,"rho":-0.018207084645069375,"breakevenPct":2.440982342020216},{"delta":0.4,"premium":0.9196379211709192,"strike":58.52805417310131,"iv":0.1788850419327351,"gamma":0.12848506827682687,"theta":-0.016754386387780082,"vega":0.06283133552913683,"rho":-0.02061287808027814,"breakevenPct":2.2757994030018787},{"delta":0.45,"premium":1.1468470537906446,"strike":58.85263864827235,"iv":0.19251293606427905,"gamma":0.12299327441380976,"theta":-0.01864270386523532,"vega":0.06507938537154617,"rho":-0.0230186715154869,"breakevenPct":2.110616463983541},{"delta":0.5,"premium":1.27907790626902,"strike":59.1661594643944,"iv":0.1888301278149726,"gamma":0.1273956177723676,"theta":-0.018054412659768718,"vega":0.06546859403530128,"rho":-0.02546908734822473,"breakevenPct":1.8030847190409194},{"delta":0.55,"premium":1.332334144856969,"strike":59.47048082775411,"iv":0.17075343883140595,"gamma":0.14002495435179552,"theta":-0.015406816798539256,"vega":0.06431217285453439,"rho":-0.027956606786233986,"breakevenPct":1.3771896812601558},{"delta":0.6,"premium":1.385590383444918,"strike":59.774802191113814,"iv":0.15267674984783933,"gamma":0.15265429093122337,"theta":-0.012759220937309801,"vega":0.0631557516737675,"rho":-0.030444126224243234,"breakevenPct":0.9512946434793934},{"delta":0.65,"premium":1.5906336088154271,"strike":60.17906336088154,"iv":0.1454150137741047,"gamma":0.15513292011019283,"theta":-0.010925344352617081,"vega":0.061100275482093666,"rho":-0.03296569054818941,"breakevenPct":0.6133507174450965},{"delta":0.7,"premium":2.2276859504132225,"strike":60.86776859504132,"iv":0.16893429752066114,"gamma":0.12872107438016533,"theta":-0.011407438016528926,"vega":0.05648595041322314,"rho":-0.03558415185518683,"breakevenPct":0.5257291863815122},{"delta":0.75,"premium":2.8647382920110194,"strike":61.5564738292011,"iv":0.19245358126721762,"gamma":0.10230922865013775,"theta":-0.011889531680440771,"vega":0.05187162534435262,"rho":-0.03820261316218426,"breakevenPct":0.43810765531792784},{"delta":0.8,"premium":3.7176701570680635,"strike":62.46596858638743,"iv":0.22101989528795815,"gamma":0.0766329842931937,"theta":-0.012153403141361256,"vega":0.04638376963350785,"rho":-0.04100038606896588,"breakevenPct":0.3421570325371178},{"delta":0.85,"premium":5.627480916030529,"strike":64.42748091603053,"iv":0.2819335877862594,"gamma":0.04999541984732829,"theta":-0.01282748091603053,"vega":0.038716793893129785,"rho":-0.044627663391465726,"breakevenPct":0.25445292620866106}]}},"errors":["fundamentals:provider_http_429"],"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"}}