{"symbol":"GSWO","url":"https://intraalpha.com/companies/GSWO","capturedAt":"2026-10-23T01:36:57.907Z","state":"ready","quote":{"symbol":"GSWO","last_price":64.49,"prev_close":65.335,"regular_close":64.49,"change":-0.845,"change_pct":-1.2933,"regular_change":-0.845,"regular_change_pct":-1.2933,"extended_change":0,"extended_change_pct":0,"bid":60.73,"ask":68.07,"bid_size":100,"ask_size":100,"volume":58198,"vwap":64.557535,"open":64.83,"high":64.83,"low":64.36,"close":64.49,"trade_count":128,"last_trade_at":"2026-10-23T00:00:03.39993088Z","last_quote_at":"2026-10-22T21:16:15.286624084Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:55.994542122-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.22,"dividend_yield":0.0122,"inception_date":"2022-03-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:57.526902+00:00"},"optionObservedAt":"2026-10-22T19:55:02.281Z","bars":[{"c":65.302,"h":65.302,"l":65,"n":19,"o":65.17,"t":"2026-10-16T13:30:00Z","v":7835,"vw":65.039676},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-10-16T13:35:00Z","v":117,"vw":65.31},{"c":65.3261,"h":65.33,"l":65.2569,"n":6,"o":65.2569,"t":"2026-10-16T14:35:00Z","v":3980,"vw":65.318067},{"c":65.15,"h":65.15,"l":65.15,"n":5,"o":65.15,"t":"2026-10-16T15:10:00Z","v":1181,"vw":65.15},{"c":65.0521,"h":65.0521,"l":65.0521,"n":1,"o":65.0521,"t":"2026-10-16T15:25:00Z","v":114,"vw":65.0521},{"c":65.04,"h":65.04,"l":65.04,"n":4,"o":65.04,"t":"2026-10-16T15:45:00Z","v":378,"vw":65.04},{"c":64.97,"h":65.01,"l":64.97,"n":3,"o":65.01,"t":"2026-10-16T15:50:00Z","v":260,"vw":64.98581},{"c":64.84,"h":64.85,"l":64.84,"n":2,"o":64.85,"t":"2026-10-16T16:00:00Z","v":276,"vw":64.843623},{"c":64.95,"h":64.95,"l":64.92,"n":4,"o":64.92,"t":"2026-10-16T16:25:00Z","v":76071,"vw":64.928771},{"c":64.58,"h":64.6599,"l":64.58,"n":17,"o":64.65,"t":"2026-10-16T17:55:00Z","v":1451,"vw":64.639242},{"c":64.42,"h":64.42,"l":64.42,"n":3,"o":64.42,"t":"2026-10-16T18:50:00Z","v":157,"vw":64.42},{"c":64.49,"h":64.49,"l":64.49,"n":2,"o":64.49,"t":"2026-10-16T19:10:00Z","v":149,"vw":64.49},{"c":64.495,"h":64.495,"l":64.495,"n":2,"o":64.495,"t":"2026-10-16T19:15:00Z","v":200,"vw":64.495},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-10-16T19:40:00Z","v":260,"vw":64.44},{"c":64.57,"h":64.605,"l":64.56,"n":3,"o":64.605,"t":"2026-10-16T19:55:00Z","v":745,"vw":64.575248},{"c":64.8799,"h":64.88,"l":64.8101,"n":7,"o":64.8101,"t":"2026-10-19T14:45:00Z","v":7041,"vw":64.855233},{"c":65.0498,"h":65.05,"l":65.0099,"n":7,"o":65.01,"t":"2026-10-19T15:25:00Z","v":1997,"vw":65.014076},{"c":64.9,"h":64.9,"l":64.87,"n":2,"o":64.87,"t":"2026-10-19T16:05:00Z","v":46105,"vw":64.889227},{"c":64.875,"h":64.875,"l":64.875,"n":1,"o":64.875,"t":"2026-10-19T16:30:00Z","v":120,"vw":64.875},{"c":64.85,"h":64.85,"l":64.82,"n":4,"o":64.82,"t":"2026-10-19T17:00:00Z","v":700,"vw":64.830371},{"c":64.825,"h":64.825,"l":64.825,"n":1,"o":64.825,"t":"2026-10-19T17:05:00Z","v":100,"vw":64.825},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-19T17:25:00Z","v":138,"vw":64.81},{"c":64.7912,"h":64.7912,"l":64.76,"n":7,"o":64.79,"t":"2026-10-19T17:35:00Z","v":1380,"vw":64.781104},{"c":64.78,"h":64.825,"l":64.3606,"n":135,"o":64.781,"t":"2026-10-19T17:40:00Z","v":19412,"vw":64.735722},{"c":64.85,"h":64.85,"l":64.84,"n":3,"o":64.84,"t":"2026-10-19T19:15:00Z","v":206,"vw":64.845},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-19T19:30:00Z","v":100,"vw":64.85},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-19T19:40:00Z","v":100,"vw":64.9},{"c":64.76,"h":64.76,"l":64.76,"n":5,"o":64.76,"t":"2026-10-19T19:55:00Z","v":259,"vw":64.76},{"c":65.2799,"h":65.28,"l":65.2101,"n":63,"o":65.22,"t":"2026-10-20T14:40:00Z","v":12571,"vw":65.264034},{"c":65.24,"h":65.24,"l":65.24,"n":2,"o":65.24,"t":"2026-10-20T14:45:00Z","v":111,"vw":65.24},{"c":65.065,"h":65.065,"l":65.065,"n":3,"o":65.065,"t":"2026-10-20T15:15:00Z","v":207,"vw":65.065},{"c":64.99,"h":64.99,"l":64.97,"n":6,"o":64.97,"t":"2026-10-20T15:20:00Z","v":518,"vw":64.9775},{"c":65.0399,"h":65.04,"l":65.0399,"n":7,"o":65.04,"t":"2026-10-20T15:25:00Z","v":1112,"vw":65.03995},{"c":65.1,"h":65.1,"l":65.07,"n":2,"o":65.07,"t":"2026-10-20T16:05:00Z","v":93723,"vw":65.075798},{"c":65.0401,"h":65.0401,"l":65.04,"n":4,"o":65.04,"t":"2026-10-20T16:45:00Z","v":426,"vw":65.04005},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-20T18:15:00Z","v":181,"vw":65.06},{"c":65.04,"h":65.04,"l":65.02,"n":4,"o":65.02,"t":"2026-10-20T19:00:00Z","v":344,"vw":65.028338},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-20T19:25:00Z","v":100,"vw":64.98},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T19:40:00Z","v":100,"vw":65},{"c":65.005,"h":65.005,"l":65.005,"n":2,"o":65.005,"t":"2026-10-20T19:55:00Z","v":180,"vw":65.005},{"c":65.41,"h":65.41,"l":65.41,"n":7,"o":65.41,"t":"2026-10-21T13:30:00Z","v":309,"vw":65.41},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-10-21T13:40:00Z","v":110,"vw":65.14},{"c":65.2582,"h":65.2582,"l":65.2582,"n":2,"o":65.2582,"t":"2026-10-21T13:50:00Z","v":230,"vw":65.2582},{"c":65.145,"h":65.15,"l":65.145,"n":2,"o":65.15,"t":"2026-10-21T14:40:00Z","v":2767,"vw":65.147197},{"c":65.185,"h":65.2,"l":65.11,"n":21,"o":65.2,"t":"2026-10-21T15:00:00Z","v":60416,"vw":65.178534},{"c":65.21,"h":65.2499,"l":65.1829,"n":8,"o":65.22,"t":"2026-10-21T15:10:00Z","v":1882,"vw":65.20924},{"c":65.29,"h":65.29,"l":65.281,"n":4,"o":65.29,"t":"2026-10-21T16:00:00Z","v":311,"vw":65.286806},{"c":65.38,"h":65.38,"l":65.33,"n":3,"o":65.33,"t":"2026-10-21T16:35:00Z","v":205,"vw":65.355},{"c":65.34,"h":65.34,"l":65.34,"n":8,"o":65.34,"t":"2026-10-21T17:05:00Z","v":437,"vw":65.34},{"c":65.39,"h":65.39,"l":65.39,"n":3,"o":65.39,"t":"2026-10-21T17:50:00Z","v":145,"vw":65.39},{"c":65.37,"h":65.37,"l":65.37,"n":2,"o":65.37,"t":"2026-10-21T18:00:00Z","v":132,"vw":65.37},{"c":65.4001,"h":65.4001,"l":65.4001,"n":3,"o":65.4001,"t":"2026-10-21T18:15:00Z","v":693,"vw":65.4001},{"c":65.305,"h":65.305,"l":65.3,"n":4,"o":65.3,"t":"2026-10-21T18:50:00Z","v":307,"vw":65.301667},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-21T19:25:00Z","v":100,"vw":65.24},{"c":65.36,"h":65.36,"l":65.36,"n":1,"o":65.36,"t":"2026-10-21T19:50:00Z","v":100,"vw":65.36},{"c":65.335,"h":65.335,"l":65.3,"n":6,"o":65.3,"t":"2026-10-21T19:55:00Z","v":339,"vw":65.312281},{"c":64.8111,"h":64.83,"l":64.8,"n":7,"o":64.83,"t":"2026-10-22T14:00:00Z","v":817,"vw":64.813788},{"c":64.79,"h":64.79,"l":64.79,"n":2,"o":64.79,"t":"2026-10-22T14:10:00Z","v":307,"vw":64.79},{"c":64.4799,"h":64.4799,"l":64.3799,"n":5,"o":64.3799,"t":"2026-10-22T14:45:00Z","v":2952,"vw":64.419371},{"c":64.41,"h":64.41,"l":64.3995,"n":4,"o":64.3995,"t":"2026-10-22T14:55:00Z","v":365,"vw":64.402433},{"c":64.553,"h":64.56,"l":64.5,"n":6,"o":64.5,"t":"2026-10-22T15:20:00Z","v":1428,"vw":64.5493},{"c":64.535,"h":64.535,"l":64.49,"n":3,"o":64.49,"t":"2026-10-22T15:50:00Z","v":274,"vw":64.5125},{"c":64.57,"h":64.57,"l":64.56,"n":2,"o":64.56,"t":"2026-10-22T16:30:00Z","v":49904,"vw":64.564996},{"c":64.4841,"h":64.4841,"l":64.4841,"n":1,"o":64.4841,"t":"2026-10-22T17:25:00Z","v":360,"vw":64.4841},{"c":64.41,"h":64.41,"l":64.36,"n":2,"o":64.36,"t":"2026-10-22T18:05:00Z","v":509,"vw":64.384361},{"c":64.371,"h":64.371,"l":64.371,"n":2,"o":64.371,"t":"2026-10-22T18:40:00Z","v":146,"vw":64.371},{"c":64.48,"h":64.5,"l":64.48,"n":2,"o":64.5,"t":"2026-10-22T19:55:00Z","v":219,"vw":64.489132},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-22T20:00:00Z","v":118,"vw":64.49}],"history":[{"c":50.8,"h":51.2251,"l":50.7973,"n":68,"o":51.07,"t":"2024-10-21T04:00:00Z","v":47125,"vw":50.822613},{"c":50.54,"h":50.75,"l":50.5,"n":56,"o":50.7,"t":"2024-10-22T04:00:00Z","v":28878,"vw":50.595252},{"c":50.28,"h":50.4927,"l":50.28,"n":86,"o":50.48,"t":"2024-10-23T04:00:00Z","v":52222,"vw":50.428709},{"c":50.3446,"h":50.55,"l":50.28,"n":54,"o":50.55,"t":"2024-10-24T04:00:00Z","v":24310,"vw":50.29549},{"c":50.0818,"h":50.43,"l":50,"n":77,"o":50.43,"t":"2024-10-25T04:00:00Z","v":28582,"vw":50.241936},{"c":50.24,"h":50.4427,"l":50.24,"n":69,"o":50.3,"t":"2024-10-28T04:00:00Z","v":52396,"vw":50.391648},{"c":50.21,"h":50.448,"l":50.21,"n":74,"o":50.22,"t":"2024-10-29T04:00:00Z","v":30291,"vw":50.267061},{"c":50.07,"h":50.3,"l":50.061,"n":110,"o":50.24,"t":"2024-10-30T04:00:00Z","v":33098,"vw":50.231317},{"c":49.53,"h":49.7769,"l":49.53,"n":65,"o":49.6924,"t":"2024-10-31T04:00:00Z","v":25861,"vw":49.597875},{"c":49.6902,"h":49.92,"l":49.6902,"n":55,"o":49.72,"t":"2024-11-01T04:00:00Z","v":40487,"vw":49.91389},{"c":49.6896,"h":49.9084,"l":49.49,"n":81,"o":49.73,"t":"2024-11-04T05:00:00Z","v":54200,"vw":49.628062},{"c":50.08,"h":50.21,"l":49.94,"n":82,"o":50.0699,"t":"2024-11-05T05:00:00Z","v":35843,"vw":50.054211},{"c":50.74,"h":50.83,"l":50.42,"n":60,"o":50.58,"t":"2024-11-06T05:00:00Z","v":57045,"vw":50.649997},{"c":51.59,"h":51.59,"l":50.99,"n":82,"o":51.05,"t":"2024-11-07T05:00:00Z","v":46618,"vw":51.103003},{"c":51.2649,"h":51.37,"l":51.15,"n":88,"o":51.15,"t":"2024-11-08T05:00:00Z","v":49346,"vw":51.330228},{"c":51.2803,"h":51.414,"l":51.235,"n":78,"o":51.32,"t":"2024-11-11T05:00:00Z","v":3620,"vw":51.303609},{"c":50.91,"h":51.22,"l":50.86,"n":78,"o":51.22,"t":"2024-11-12T05:00:00Z","v":88459,"vw":51.004484},{"c":50.81,"h":51.09,"l":50.81,"n":60,"o":51.03,"t":"2024-11-13T05:00:00Z","v":52902,"vw":51.038176},{"c":50.645,"h":50.98,"l":50.645,"n":64,"o":50.98,"t":"2024-11-14T05:00:00Z","v":35198,"vw":50.929854},{"c":50.17,"h":50.3246,"l":50.12,"n":92,"o":50.25,"t":"2024-11-15T05:00:00Z","v":43839,"vw":50.256591},{"c":50.518,"h":50.57,"l":50.2385,"n":120,"o":50.2385,"t":"2024-11-18T05:00:00Z","v":70881,"vw":50.545441},{"c":50.34,"h":50.5816,"l":50.04,"n":67,"o":50.17,"t":"2024-11-19T05:00:00Z","v":76230,"vw":50.440084},{"c":50.5494,"h":50.5494,"l":50.21,"n":67,"o":50.21,"t":"2024-11-20T05:00:00Z","v":43019,"vw":50.23315},{"c":50.8,"h":51,"l":50.56,"n":82,"o":50.56,"t":"2024-11-21T05:00:00Z","v":40821,"vw":50.867759},{"c":51.25,"h":51.25,"l":50.93,"n":87,"o":50.93,"t":"2024-11-22T05:00:00Z","v":37775,"vw":51.108247},{"c":51.3631,"h":51.46,"l":51.2216,"n":107,"o":51.46,"t":"2024-11-25T05:00:00Z","v":60316,"vw":51.328395},{"c":51.5747,"h":51.5747,"l":51.27,"n":83,"o":51.28,"t":"2024-11-26T05:00:00Z","v":42213,"vw":51.442577},{"c":51.5758,"h":51.7799,"l":51.5247,"n":80,"o":51.55,"t":"2024-11-27T05:00:00Z","v":43226,"vw":51.660416},{"c":51.8455,"h":51.8691,"l":51.56,"n":53,"o":51.79,"t":"2024-11-29T05:00:00Z","v":78892,"vw":51.823005},{"c":51.71,"h":52.0353,"l":51.6201,"n":89,"o":51.75,"t":"2024-12-02T05:00:00Z","v":78908,"vw":51.803593},{"c":51.9085,"h":51.91,"l":51.68,"n":95,"o":51.8,"t":"2024-12-03T05:00:00Z","v":49937,"vw":51.83957},{"c":51.82,"h":52.26,"l":51.68,"n":155,"o":51.84,"t":"2024-12-04T05:00:00Z","v":51425,"vw":51.945962},{"c":52.1202,"h":52.31,"l":51.968,"n":132,"o":52.02,"t":"2024-12-05T05:00:00Z","v":50722,"vw":52.076706},{"c":51.84,"h":52.125,"l":51.84,"n":124,"o":52.125,"t":"2024-12-06T05:00:00Z","v":47969,"vw":52.039488},{"c":51.6656,"h":52.21,"l":51.6656,"n":102,"o":52.21,"t":"2024-12-09T05:00:00Z","v":80287,"vw":51.813352},{"c":51.33,"h":51.74,"l":51.32,"n":89,"o":51.65,"t":"2024-12-10T05:00:00Z","v":44159,"vw":51.520327},{"c":51.4472,"h":51.57,"l":51.38,"n":78,"o":51.5175,"t":"2024-12-11T05:00:00Z","v":46698,"vw":51.524956},{"c":51.16,"h":51.47,"l":51.16,"n":93,"o":51.34,"t":"2024-12-12T05:00:00Z","v":50650,"vw":51.456918},{"c":51.06,"h":51.19,"l":51.06,"n":76,"o":51.1661,"t":"2024-12-13T05:00:00Z","v":55144,"vw":51.156772},{"c":51.01,"h":51.25,"l":51.01,"n":102,"o":51.16,"t":"2024-12-16T05:00:00Z","v":67419,"vw":51.241424},{"c":50.75,"h":50.9599,"l":50.75,"n":92,"o":50.9328,"t":"2024-12-17T05:00:00Z","v":58410,"vw":50.920375},{"c":49.7614,"h":50.86,"l":49.6429,"n":105,"o":50.79,"t":"2024-12-18T05:00:00Z","v":49291,"vw":50.807696},{"c":49.62,"h":49.84,"l":49.62,"n":84,"o":49.8106,"t":"2024-12-19T05:00:00Z","v":49079,"vw":49.731189},{"c":49.91,"h":50.24,"l":49.4421,"n":241,"o":49.54,"t":"2024-12-20T05:00:00Z","v":81712,"vw":50.015279},{"c":49.77,"h":49.8,"l":49.46,"n":104,"o":49.64,"t":"2024-12-23T05:00:00Z","v":85733,"vw":49.701385},{"c":50.2297,"h":50.2297,"l":50,"n":74,"o":50.0339,"t":"2024-12-24T05:00:00Z","v":38298,"vw":50.047154},{"c":50.2,"h":50.3,"l":50.05,"n":82,"o":50.05,"t":"2024-12-26T05:00:00Z","v":6501,"vw":50.153325},{"c":49.92,"h":50.01,"l":49.77,"n":173,"o":50,"t":"2024-12-27T05:00:00Z","v":83076,"vw":49.828856},{"c":49.46,"h":49.72,"l":49.295,"n":175,"o":49.46,"t":"2024-12-30T05:00:00Z","v":114466,"vw":49.540864},{"c":49.43,"h":49.753,"l":49.43,"n":142,"o":49.7,"t":"2024-12-31T05:00:00Z","v":60915,"vw":49.560955},{"c":49.43,"h":49.72,"l":49.2346,"n":94,"o":49.71,"t":"2025-01-02T05:00:00Z","v":91934,"vw":49.648551},{"c":49.6627,"h":49.776,"l":49.5,"n":129,"o":49.58,"t":"2025-01-03T05:00:00Z","v":76952,"vw":49.702864},{"c":49.9,"h":51.18,"l":49.69,"n":251,"o":49.95,"t":"2025-01-06T05:00:00Z","v":144118,"vw":50.031994},{"c":49.76,"h":50.06,"l":49.53,"n":203,"o":49.96,"t":"2025-01-07T05:00:00Z","v":73287,"vw":49.918639},{"c":49.7974,"h":49.7974,"l":49.5,"n":91,"o":49.5,"t":"2025-01-08T05:00:00Z","v":51609,"vw":49.672214},{"c":48.95,"h":49.35,"l":48.95,"n":135,"o":49.35,"t":"2025-01-10T05:00:00Z","v":88654,"vw":49.049043},{"c":49.08,"h":49.142,"l":48.747,"n":88,"o":48.747,"t":"2025-01-13T05:00:00Z","v":114673,"vw":48.944673},{"c":49.3116,"h":49.3195,"l":49.05,"n":97,"o":49.21,"t":"2025-01-14T05:00:00Z","v":52000,"vw":49.223168},{"c":49.83,"h":49.927,"l":49.64,"n":166,"o":49.91,"t":"2025-01-15T05:00:00Z","v":52701,"vw":49.863599},{"c":50.08,"h":50.99,"l":49.88,"n":165,"o":50.99,"t":"2025-01-16T05:00:00Z","v":55067,"vw":50.05061},{"c":50.27,"h":50.42,"l":50.2,"n":108,"o":50.31,"t":"2025-01-17T05:00:00Z","v":50753,"vw":50.367122},{"c":50.7566,"h":50.77,"l":50.51,"n":166,"o":50.51,"t":"2025-01-21T05:00:00Z","v":111877,"vw":50.719256},{"c":50.79,"h":51.16,"l":50.788,"n":114,"o":50.86,"t":"2025-01-22T05:00:00Z","v":45785,"vw":50.899373},{"c":51.04,"h":51.11,"l":50.78,"n":96,"o":50.8,"t":"2025-01-23T05:00:00Z","v":40274,"vw":50.866814},{"c":51.12,"h":51.2234,"l":51.06,"n":82,"o":51.09,"t":"2025-01-24T05:00:00Z","v":44529,"vw":51.190159},{"c":51.32,"h":51.32,"l":50.71,"n":110,"o":50.71,"t":"2025-01-27T05:00:00Z","v":82478,"vw":51.116864},{"c":51.35,"h":51.4341,"l":51.1492,"n":82,"o":51.34,"t":"2025-01-28T05:00:00Z","v":40275,"vw":51.289326},{"c":51.2233,"h":51.4086,"l":51.1711,"n":97,"o":51.3193,"t":"2025-01-29T05:00:00Z","v":47142,"vw":51.363437},{"c":51.61,"h":51.76,"l":51.5,"n":108,"o":51.5,"t":"2025-01-30T05:00:00Z","v":46823,"vw":51.557461},{"c":51.22,"h":51.72,"l":51.22,"n":136,"o":51.69,"t":"2025-01-31T05:00:00Z","v":51878,"vw":51.707291},{"c":51.09,"h":51.2581,"l":50.59,"n":1223,"o":50.59,"t":"2025-02-03T05:00:00Z","v":100432,"vw":51.189379},{"c":51.44,"h":51.47,"l":51.15,"n":107,"o":51.15,"t":"2025-02-04T05:00:00Z","v":54578,"vw":51.457238},{"c":51.67,"h":51.73,"l":51.482,"n":147,"o":51.5499,"t":"2025-02-05T05:00:00Z","v":46843,"vw":51.592986},{"c":51.8121,"h":51.88,"l":51.63,"n":163,"o":51.78,"t":"2025-02-06T05:00:00Z","v":44926,"vw":51.863348},{"c":51.45,"h":51.89,"l":51.45,"n":175,"o":51.89,"t":"2025-02-07T05:00:00Z","v":46065,"vw":51.682285},{"c":51.7338,"h":51.8499,"l":51.67,"n":175,"o":51.7521,"t":"2025-02-10T05:00:00Z","v":67255,"vw":51.681114},{"c":51.9665,"h":51.99,"l":51.7454,"n":125,"o":51.7454,"t":"2025-02-11T05:00:00Z","v":50897,"vw":51.875017},{"c":51.9,"h":51.9699,"l":51.67,"n":133,"o":51.75,"t":"2025-02-12T05:00:00Z","v":45115,"vw":51.796529},{"c":52.36,"h":52.41,"l":52.1251,"n":128,"o":52.19,"t":"2025-02-13T05:00:00Z","v":46840,"vw":52.270652},{"c":52.23,"h":52.45,"l":52.23,"n":89,"o":52.41,"t":"2025-02-14T05:00:00Z","v":52608,"vw":52.423699},{"c":52.3,"h":52.64,"l":52.17,"n":185,"o":52.28,"t":"2025-02-18T05:00:00Z","v":95631,"vw":52.323812},{"c":52.34,"h":52.4184,"l":52.17,"n":89,"o":52.185,"t":"2025-02-19T05:00:00Z","v":52198,"vw":52.256662},{"c":52.29,"h":52.38,"l":52.17,"n":126,"o":52.27,"t":"2025-02-20T05:00:00Z","v":44737,"vw":52.189137},{"c":51.88,"h":52.2025,"l":51.8501,"n":112,"o":52.13,"t":"2025-02-21T05:00:00Z","v":50858,"vw":52.050343},{"c":51.97,"h":52.35,"l":51.96,"n":146,"o":52.35,"t":"2025-02-24T05:00:00Z","v":92849,"vw":52.200242},{"c":52.3013,"h":52.4,"l":52.001,"n":116,"o":52.11,"t":"2025-02-25T05:00:00Z","v":60176,"vw":52.133458},{"c":52.0707,"h":52.4899,"l":52.07,"n":76,"o":52.4899,"t":"2025-02-26T05:00:00Z","v":48278,"vw":52.415993},{"c":51.69,"h":52.22,"l":51.69,"n":113,"o":52.05,"t":"2025-02-27T05:00:00Z","v":65250,"vw":52.201323},{"c":52.14,"h":52.14,"l":51.62,"n":99,"o":51.899,"t":"2025-02-28T05:00:00Z","v":82000,"vw":51.908154},{"c":52.2,"h":52.7282,"l":52.01,"n":107,"o":52.46,"t":"2025-03-03T05:00:00Z","v":121057,"vw":52.612569},{"c":51.58,"h":52.01,"l":51.53,"n":126,"o":51.8,"t":"2025-03-04T05:00:00Z","v":87287,"vw":51.78261},{"c":52.16,"h":52.19,"l":51.67,"n":93,"o":51.67,"t":"2025-03-05T05:00:00Z","v":59301,"vw":51.893869},{"c":51.69,"h":52.15,"l":51.6,"n":127,"o":51.74,"t":"2025-03-06T05:00:00Z","v":52923,"vw":51.836835},{"c":52.2207,"h":52.2207,"l":51.61,"n":102,"o":51.8,"t":"2025-03-07T05:00:00Z","v":54698,"vw":51.731808},{"c":51.5,"h":52.013,"l":51.1718,"n":125,"o":51.7,"t":"2025-03-10T04:00:00Z","v":64651,"vw":51.815217},{"c":50.9646,"h":51.27,"l":50.735,"n":92,"o":51.27,"t":"2025-03-11T04:00:00Z","v":57328,"vw":50.899829},{"c":50.69,"h":50.96,"l":50.47,"n":117,"o":50.96,"t":"2025-03-12T04:00:00Z","v":61202,"vw":50.749353},{"c":50.31,"h":50.7494,"l":50.2404,"n":100,"o":50.73,"t":"2025-03-13T04:00:00Z","v":50394,"vw":50.484539},{"c":51.06,"h":51.1089,"l":50.7179,"n":109,"o":50.719,"t":"2025-03-14T04:00:00Z","v":66883,"vw":50.97817},{"c":51.5,"h":51.6759,"l":51.29,"n":118,"o":51.29,"t":"2025-03-17T04:00:00Z","v":77112,"vw":51.392376},{"c":51.2948,"h":51.42,"l":51.13,"n":109,"o":51.42,"t":"2025-03-18T04:00:00Z","v":51251,"vw":51.258561},{"c":51.5966,"h":51.79,"l":51.2414,"n":89,"o":51.2414,"t":"2025-03-19T04:00:00Z","v":44486,"vw":51.402323},{"c":51.37,"h":51.6371,"l":51.27,"n":101,"o":51.27,"t":"2025-03-20T04:00:00Z","v":52031,"vw":51.50425},{"c":51.3009,"h":51.3099,"l":51.03,"n":105,"o":51.05,"t":"2025-03-21T04:00:00Z","v":48045,"vw":51.165944},{"c":51.73,"h":51.77,"l":51.56,"n":118,"o":51.56,"t":"2025-03-24T04:00:00Z","v":84858,"vw":51.73898},{"c":51.83,"h":51.8899,"l":51.5868,"n":122,"o":51.74,"t":"2025-03-25T04:00:00Z","v":37027,"vw":51.817863},{"c":51.63,"h":51.8571,"l":51.54,"n":109,"o":51.7891,"t":"2025-03-26T04:00:00Z","v":37612,"vw":51.8271},{"c":51.85,"h":51.899,"l":51.52,"n":112,"o":51.52,"t":"2025-03-27T04:00:00Z","v":44759,"vw":51.79985},{"c":51.3,"h":51.72,"l":51.23,"n":161,"o":51.72,"t":"2025-03-28T04:00:00Z","v":57555,"vw":51.410552},{"c":51.52,"h":51.52,"l":50.89,"n":108,"o":50.89,"t":"2025-03-31T04:00:00Z","v":71591,"vw":51.246169},{"c":51.75,"h":51.75,"l":51.31,"n":108,"o":51.34,"t":"2025-04-01T04:00:00Z","v":38780,"vw":51.690477},{"c":51.92,"h":51.92,"l":51.66,"n":138,"o":51.67,"t":"2025-04-02T04:00:00Z","v":40682,"vw":51.782413},{"c":50.8954,"h":51.3817,"l":50.8954,"n":165,"o":51.15,"t":"2025-04-03T04:00:00Z","v":58221,"vw":51.278384},{"c":48,"h":49.73,"l":47.9901,"n":143,"o":49.62,"t":"2025-04-04T04:00:00Z","v":348712,"vw":49.61701},{"c":47.09,"h":50.38,"l":46.3,"n":960,"o":46.84,"t":"2025-04-07T04:00:00Z","v":242702,"vw":46.927782},{"c":46.99,"h":48.7401,"l":46.56,"n":250,"o":48.62,"t":"2025-04-08T04:00:00Z","v":81407,"vw":47.805458},{"c":49.66,"h":50.08,"l":46.54,"n":392,"o":47.19,"t":"2025-04-09T04:00:00Z","v":97480,"vw":47.304102},{"c":49.15,"h":49.35,"l":47.9,"n":367,"o":49.13,"t":"2025-04-10T04:00:00Z","v":73295,"vw":48.133443},{"c":49.98,"h":49.98,"l":48.8501,"n":176,"o":49,"t":"2025-04-11T04:00:00Z","v":54486,"vw":49.461198},{"c":50.42,"h":50.675,"l":50.25,"n":191,"o":50.49,"t":"2025-04-14T04:00:00Z","v":53487,"vw":50.490547},{"c":50.57,"h":50.8765,"l":50.45,"n":184,"o":50.58,"t":"2025-04-15T04:00:00Z","v":47020,"vw":50.703091},{"c":50.07,"h":50.64,"l":49.68,"n":192,"o":50.38,"t":"2025-04-16T04:00:00Z","v":45790,"vw":50.497471},{"c":50.3,"h":50.54,"l":50.01,"n":243,"o":50.08,"t":"2025-04-17T04:00:00Z","v":52153,"vw":50.318497},{"c":49.49,"h":50.5547,"l":49.2224,"n":134,"o":49.95,"t":"2025-04-21T04:00:00Z","v":76775,"vw":49.464439},{"c":50.67,"h":50.75,"l":50,"n":156,"o":50,"t":"2025-04-22T04:00:00Z","v":42163,"vw":50.475534},{"c":50.8252,"h":51.4646,"l":50.71,"n":192,"o":51.39,"t":"2025-04-23T04:00:00Z","v":36612,"vw":50.997202},{"c":51.33,"h":51.33,"l":50.7045,"n":124,"o":50.7045,"t":"2025-04-24T04:00:00Z","v":40324,"vw":51.036653},{"c":51.35,"h":51.4,"l":50.97,"n":188,"o":51.2,"t":"2025-04-25T04:00:00Z","v":57171,"vw":51.229419},{"c":51.59,"h":51.59,"l":51.2264,"n":136,"o":51.34,"t":"2025-04-28T04:00:00Z","v":52749,"vw":51.324234},{"c":51.86,"h":51.9081,"l":51.535,"n":126,"o":51.59,"t":"2025-04-29T04:00:00Z","v":38937,"vw":51.657279},{"c":52.09,"h":52.09,"l":51.1402,"n":230,"o":51.53,"t":"2025-04-30T04:00:00Z","v":79003,"vw":51.702025},{"c":51.91,"h":52.445,"l":51.8,"n":147,"o":52.13,"t":"2025-05-01T04:00:00Z","v":35541,"vw":52.173417},{"c":52.69,"h":52.77,"l":52.4044,"n":237,"o":52.54,"t":"2025-05-02T04:00:00Z","v":50822,"vw":52.562424},{"c":52.65,"h":52.77,"l":52.561,"n":127,"o":52.65,"t":"2025-05-05T04:00:00Z","v":50536,"vw":52.706579},{"c":52.53,"h":52.7,"l":52.31,"n":166,"o":52.45,"t":"2025-05-06T04:00:00Z","v":48684,"vw":52.580451},{"c":52.64,"h":52.67,"l":52.3301,"n":119,"o":52.56,"t":"2025-05-07T04:00:00Z","v":26727,"vw":52.521818},{"c":52.49,"h":52.8249,"l":52.33,"n":149,"o":52.75,"t":"2025-05-08T04:00:00Z","v":42109,"vw":52.707926},{"c":52.45,"h":52.54,"l":52.2336,"n":116,"o":52.54,"t":"2025-05-09T04:00:00Z","v":62048,"vw":52.377342},{"c":52.55,"h":53,"l":52.24,"n":197,"o":53,"t":"2025-05-12T04:00:00Z","v":79645,"vw":52.611679},{"c":52.9,"h":53,"l":52.8,"n":138,"o":52.8,"t":"2025-05-13T04:00:00Z","v":38692,"vw":52.899021},{"c":52.72,"h":52.8299,"l":52.5645,"n":153,"o":52.77,"t":"2025-05-14T04:00:00Z","v":41427,"vw":52.674025},{"c":53.45,"h":53.45,"l":52.56,"n":146,"o":52.675,"t":"2025-05-15T04:00:00Z","v":48154,"vw":53.12925},{"c":53.65,"h":53.65,"l":53.24,"n":139,"o":53.37,"t":"2025-05-16T04:00:00Z","v":35673,"vw":53.439339},{"c":53.98,"h":54.23,"l":53.4,"n":124,"o":53.4,"t":"2025-05-19T04:00:00Z","v":67101,"vw":53.952799},{"c":53.96,"h":54.0386,"l":53.87,"n":130,"o":53.99,"t":"2025-05-20T04:00:00Z","v":63438,"vw":53.996851},{"c":53.43,"h":53.99,"l":53.43,"n":137,"o":53.7101,"t":"2025-05-21T04:00:00Z","v":33604,"vw":53.947338},{"c":53.39,"h":53.53,"l":53.06,"n":210,"o":53.44,"t":"2025-05-22T04:00:00Z","v":47612,"vw":53.300986},{"c":53.2783,"h":53.4,"l":52.8035,"n":186,"o":52.95,"t":"2025-05-23T04:00:00Z","v":43911,"vw":53.181261},{"c":53.87,"h":53.98,"l":53.58,"n":277,"o":53.81,"t":"2025-05-27T04:00:00Z","v":126868,"vw":53.845625},{"c":53.56,"h":53.81,"l":53.475,"n":146,"o":53.6,"t":"2025-05-28T04:00:00Z","v":39829,"vw":53.632523},{"c":53.7,"h":53.88,"l":53.3301,"n":239,"o":53.88,"t":"2025-05-29T04:00:00Z","v":46603,"vw":53.579466},{"c":53.81,"h":53.93,"l":53.49,"n":247,"o":53.81,"t":"2025-05-30T04:00:00Z","v":77445,"vw":53.63391},{"c":54.09,"h":54.14,"l":53.66,"n":196,"o":53.88,"t":"2025-06-02T04:00:00Z","v":69067,"vw":53.855813},{"c":54.15,"h":54.2189,"l":53.8,"n":157,"o":53.955,"t":"2025-06-03T04:00:00Z","v":37534,"vw":53.932675},{"c":54.09,"h":54.2999,"l":54.03,"n":173,"o":54.27,"t":"2025-06-04T04:00:00Z","v":44539,"vw":54.187436},{"c":54.01,"h":54.26,"l":53.915,"n":226,"o":54.13,"t":"2025-06-05T04:00:00Z","v":49269,"vw":54.107218},{"c":54.33,"h":54.37,"l":54.11,"n":155,"o":54.37,"t":"2025-06-06T04:00:00Z","v":38425,"vw":54.190531},{"c":54.16,"h":54.41,"l":53.98,"n":218,"o":54.41,"t":"2025-06-09T04:00:00Z","v":53695,"vw":54.139768},{"c":54.325,"h":54.325,"l":54.0882,"n":193,"o":54.3,"t":"2025-06-10T04:00:00Z","v":39577,"vw":54.174698},{"c":54.098,"h":54.43,"l":53.99,"n":193,"o":54.33,"t":"2025-06-11T04:00:00Z","v":50727,"vw":54.224894},{"c":54.37,"h":54.49,"l":54.0201,"n":156,"o":54.21,"t":"2025-06-12T04:00:00Z","v":42562,"vw":54.266999},{"c":53.87,"h":54.22,"l":53.68,"n":163,"o":53.9,"t":"2025-06-13T04:00:00Z","v":57875,"vw":54.104147},{"c":54.12,"h":54.32,"l":53.95,"n":171,"o":54.13,"t":"2025-06-16T04:00:00Z","v":67598,"vw":54.108598},{"c":53.63,"h":53.919,"l":53.49,"n":204,"o":53.89,"t":"2025-06-17T04:00:00Z","v":65758,"vw":53.756297},{"c":53.72,"h":54.01,"l":53.4734,"n":156,"o":54.01,"t":"2025-06-18T04:00:00Z","v":49337,"vw":53.770398},{"c":53.53,"h":53.78,"l":53.3296,"n":210,"o":53.73,"t":"2025-06-20T04:00:00Z","v":74442,"vw":53.472123},{"c":54.02,"h":54.02,"l":53.35,"n":255,"o":53.35,"t":"2025-06-23T04:00:00Z","v":76372,"vw":53.542189},{"c":54.03,"h":54.03,"l":53.74,"n":159,"o":53.743,"t":"2025-06-24T04:00:00Z","v":32204,"vw":53.895308},{"c":53.79,"h":54.02,"l":53.6891,"n":171,"o":53.91,"t":"2025-06-25T04:00:00Z","v":40410,"vw":53.747163},{"c":53.99,"h":54.1,"l":53.9102,"n":152,"o":53.99,"t":"2025-06-26T04:00:00Z","v":56441,"vw":54.032346},{"c":54.23,"h":54.4913,"l":53.98,"n":181,"o":54.13,"t":"2025-06-27T04:00:00Z","v":48374,"vw":54.394428},{"c":54.77,"h":54.79,"l":54.333,"n":178,"o":54.46,"t":"2025-06-30T04:00:00Z","v":80221,"vw":54.497062},{"c":54.88,"h":54.96,"l":54.69,"n":164,"o":54.7692,"t":"2025-07-01T04:00:00Z","v":10816,"vw":54.866511},{"c":54.67,"h":54.7597,"l":54.51,"n":236,"o":54.6138,"t":"2025-07-02T04:00:00Z","v":82911,"vw":54.659278},{"c":55.12,"h":55.1393,"l":54.73,"n":154,"o":54.73,"t":"2025-07-03T04:00:00Z","v":47138,"vw":55.03561},{"c":54.65,"h":55,"l":54.4843,"n":212,"o":54.8,"t":"2025-07-07T04:00:00Z","v":109965,"vw":54.673837},{"c":54.7,"h":54.8199,"l":54.5489,"n":141,"o":54.61,"t":"2025-07-08T04:00:00Z","v":36125,"vw":54.69876},{"c":54.88,"h":54.97,"l":54.65,"n":212,"o":54.74,"t":"2025-07-09T04:00:00Z","v":38461,"vw":54.698062},{"c":54.84,"h":55,"l":54.6598,"n":203,"o":54.6598,"t":"2025-07-10T04:00:00Z","v":44135,"vw":54.870845},{"c":54.4834,"h":54.75,"l":54.4401,"n":133,"o":54.75,"t":"2025-07-11T04:00:00Z","v":47584,"vw":54.530354},{"c":54.7,"h":54.73,"l":54.33,"n":1073,"o":54.45,"t":"2025-07-14T04:00:00Z","v":132538,"vw":54.58439},{"c":54.17,"h":54.72,"l":54.17,"n":326,"o":54.72,"t":"2025-07-15T04:00:00Z","v":74657,"vw":54.329571},{"c":54.44,"h":54.46,"l":54.11,"n":187,"o":54.25,"t":"2025-07-16T04:00:00Z","v":44144,"vw":54.200544},{"c":54.66,"h":54.67,"l":54.1806,"n":195,"o":54.4,"t":"2025-07-17T04:00:00Z","v":48462,"vw":54.514078},{"c":54.6044,"h":54.8172,"l":54.5,"n":213,"o":54.6798,"t":"2025-07-18T04:00:00Z","v":60511,"vw":54.702709},{"c":54.7076,"h":54.97,"l":54.6263,"n":275,"o":54.79,"t":"2025-07-21T04:00:00Z","v":61444,"vw":54.924138},{"c":55.07,"h":55.07,"l":54.62,"n":115,"o":54.62,"t":"2025-07-22T04:00:00Z","v":45205,"vw":54.908777},{"c":55.56,"h":55.56,"l":55.1525,"n":168,"o":55.23,"t":"2025-07-23T04:00:00Z","v":48413,"vw":55.271807},{"c":55.45,"h":55.62,"l":55.39,"n":167,"o":55.39,"t":"2025-07-24T04:00:00Z","v":41354,"vw":55.576197},{"c":55.525,"h":55.5903,"l":55.3101,"n":169,"o":55.38,"t":"2025-07-25T04:00:00Z","v":57511,"vw":55.444414},{"c":55.07,"h":55.41,"l":54.9919,"n":147,"o":55.41,"t":"2025-07-28T04:00:00Z","v":57351,"vw":55.183132},{"c":55.0803,"h":55.274,"l":55.01,"n":206,"o":55.0902,"t":"2025-07-29T04:00:00Z","v":48516,"vw":55.186463},{"c":54.91,"h":55.19,"l":54.69,"n":245,"o":55.18,"t":"2025-07-30T04:00:00Z","v":38967,"vw":55.028204},{"c":54.68,"h":55.0476,"l":54.5347,"n":173,"o":54.95,"t":"2025-07-31T04:00:00Z","v":42036,"vw":54.990942},{"c":54.305,"h":54.42,"l":54.14,"n":155,"o":54.42,"t":"2025-08-01T04:00:00Z","v":45871,"vw":54.332809},{"c":55.04,"h":55.29,"l":54.59,"n":160,"o":54.59,"t":"2025-08-04T04:00:00Z","v":6555,"vw":54.829192},{"c":54.93,"h":55.06,"l":54.7201,"n":131,"o":54.9138,"t":"2025-08-05T04:00:00Z","v":74190,"vw":54.870365},{"c":55.29,"h":55.29,"l":54.88,"n":164,"o":54.99,"t":"2025-08-06T04:00:00Z","v":46005,"vw":55.202156},{"c":55.1937,"h":55.52,"l":55.056,"n":94,"o":55.52,"t":"2025-08-07T04:00:00Z","v":63234,"vw":55.149959},{"c":55.5507,"h":55.6235,"l":55.4234,"n":111,"o":55.4362,"t":"2025-08-08T04:00:00Z","v":50969,"vw":55.465652},{"c":55.56,"h":55.6303,"l":55.38,"n":167,"o":55.565,"t":"2025-08-11T04:00:00Z","v":54478,"vw":55.498835},{"c":55.78,"h":55.8067,"l":55.53,"n":145,"o":55.55,"t":"2025-08-12T04:00:00Z","v":43897,"vw":55.735594},{"c":56.05,"h":56.1299,"l":55.89,"n":130,"o":55.89,"t":"2025-08-13T04:00:00Z","v":43077,"vw":56.038386},{"c":56.01,"h":56.25,"l":55.9166,"n":143,"o":55.96,"t":"2025-08-14T04:00:00Z","v":39878,"vw":56.021434},{"c":56.11,"h":56.23,"l":56.03,"n":126,"o":56.2,"t":"2025-08-15T04:00:00Z","v":46600,"vw":56.199975},{"c":56.02,"h":56.2,"l":55.94,"n":153,"o":56.12,"t":"2025-08-18T04:00:00Z","v":54711,"vw":56.090402},{"c":56.246,"h":56.38,"l":56.05,"n":176,"o":56.1,"t":"2025-08-19T04:00:00Z","v":31470,"vw":56.25069},{"c":56.46,"h":56.46,"l":56.2487,"n":136,"o":56.31,"t":"2025-08-20T04:00:00Z","v":39175,"vw":56.42682},{"c":56.207,"h":56.39,"l":56.1282,"n":148,"o":56.3087,"t":"2025-08-21T04:00:00Z","v":33291,"vw":56.248593},{"c":56.5501,"h":56.8124,"l":56.345,"n":159,"o":56.35,"t":"2025-08-22T04:00:00Z","v":31226,"vw":56.721272},{"c":56.14,"h":56.5,"l":56.14,"n":170,"o":56.4415,"t":"2025-08-25T04:00:00Z","v":59736,"vw":56.380188},{"c":56.26,"h":56.26,"l":56.0201,"n":170,"o":56.04,"t":"2025-08-26T04:00:00Z","v":52283,"vw":56.172612},{"c":56.44,"h":56.4499,"l":56.0467,"n":209,"o":56.11,"t":"2025-08-27T04:00:00Z","v":61572,"vw":56.32531},{"c":56.3989,"h":56.4899,"l":56.2101,"n":200,"o":56.45,"t":"2025-08-28T04:00:00Z","v":37184,"vw":56.272993},{"c":56.4,"h":56.4,"l":56.22,"n":269,"o":56.35,"t":"2025-08-29T04:00:00Z","v":49101,"vw":56.288003},{"c":56.03,"h":56.085,"l":55.5,"n":265,"o":56,"t":"2025-09-02T04:00:00Z","v":20218,"vw":55.770574},{"c":56.13,"h":56.23,"l":56.0001,"n":177,"o":56.06,"t":"2025-09-03T04:00:00Z","v":98454,"vw":56.123083},{"c":56.62,"h":56.76,"l":56.42,"n":216,"o":56.4411,"t":"2025-09-04T04:00:00Z","v":41843,"vw":56.580065},{"c":56.65,"h":56.97,"l":56.45,"n":126,"o":56.915,"t":"2025-09-05T04:00:00Z","v":35140,"vw":56.612103},{"c":56.7062,"h":56.7791,"l":56.5,"n":233,"o":56.69,"t":"2025-09-08T04:00:00Z","v":59999,"vw":56.670196},{"c":56.7784,"h":56.78,"l":56.55,"n":98,"o":56.73,"t":"2025-09-09T04:00:00Z","v":28667,"vw":56.675868},{"c":56.59,"h":56.82,"l":56.5514,"n":161,"o":56.6594,"t":"2025-09-10T04:00:00Z","v":38485,"vw":56.636},{"c":57.1965,"h":57.1999,"l":56.8822,"n":141,"o":56.8822,"t":"2025-09-11T04:00:00Z","v":45099,"vw":57.084684},{"c":57.07,"h":57.1521,"l":56.9,"n":112,"o":57.1521,"t":"2025-09-12T04:00:00Z","v":39401,"vw":56.986404},{"c":56.963,"h":57.35,"l":56.95,"n":139,"o":57.35,"t":"2025-09-15T04:00:00Z","v":80765,"vw":57.013476},{"c":56.85,"h":56.91,"l":56.75,"n":160,"o":56.8913,"t":"2025-09-16T04:00:00Z","v":51939,"vw":56.807079},{"c":56.8056,"h":57.05,"l":56.74,"n":1346,"o":56.86,"t":"2025-09-17T04:00:00Z","v":153719,"vw":56.874699},{"c":56.75,"h":56.8994,"l":56.74,"n":178,"o":56.8306,"t":"2025-09-18T04:00:00Z","v":41459,"vw":56.795092},{"c":56.821,"h":56.85,"l":56.64,"n":274,"o":56.805,"t":"2025-09-19T04:00:00Z","v":55915,"vw":56.746037},{"c":56.83,"h":56.9,"l":56.63,"n":255,"o":56.65,"t":"2025-09-22T04:00:00Z","v":67544,"vw":56.743798},{"c":56.73,"h":56.88,"l":56.45,"n":166,"o":56.69,"t":"2025-09-23T04:00:00Z","v":51573,"vw":56.757879},{"c":56.26,"h":56.4999,"l":56.23,"n":269,"o":56.47,"t":"2025-09-24T04:00:00Z","v":37677,"vw":56.38154},{"c":56.04,"h":56.2599,"l":55.841,"n":158,"o":56.07,"t":"2025-09-25T04:00:00Z","v":80468,"vw":56.122544},{"c":56.5117,"h":56.585,"l":56.16,"n":185,"o":56.16,"t":"2025-09-26T04:00:00Z","v":49565,"vw":56.508654},{"c":56.6742,"h":56.699,"l":56.51,"n":211,"o":56.6919,"t":"2025-09-29T04:00:00Z","v":63199,"vw":56.656604},{"c":56.9689,"h":56.9689,"l":56.66,"n":140,"o":56.8,"t":"2025-09-30T04:00:00Z","v":6174,"vw":56.807736},{"c":56.96,"h":57.07,"l":56.8,"n":187,"o":56.82,"t":"2025-10-01T04:00:00Z","v":122024,"vw":57.003679},{"c":56.84,"h":56.92,"l":56.66,"n":175,"o":56.92,"t":"2025-10-02T04:00:00Z","v":50550,"vw":56.82259},{"c":56.95,"h":57.21,"l":56.88,"n":181,"o":56.88,"t":"2025-10-03T04:00:00Z","v":62249,"vw":57.173713},{"c":56.97,"h":57.02,"l":56.83,"n":198,"o":56.83,"t":"2025-10-06T04:00:00Z","v":120637,"vw":56.985681},{"c":56.88,"h":56.96,"l":56.755,"n":145,"o":56.94,"t":"2025-10-07T04:00:00Z","v":46970,"vw":56.830008},{"c":56.86,"h":57.009,"l":56.81,"n":211,"o":56.8325,"t":"2025-10-08T04:00:00Z","v":972436,"vw":56.960346},{"c":56.64,"h":56.94,"l":56.51,"n":170,"o":56.94,"t":"2025-10-09T04:00:00Z","v":49668,"vw":56.61889},{"c":55.877,"h":56.73,"l":55.7701,"n":242,"o":56.73,"t":"2025-10-10T04:00:00Z","v":52660,"vw":56.137152},{"c":56.08,"h":56.26,"l":55.83,"n":176,"o":56.03,"t":"2025-10-13T04:00:00Z","v":15362,"vw":56.079222},{"c":56.4,"h":56.6,"l":56.1109,"n":196,"o":56.15,"t":"2025-10-14T04:00:00Z","v":81643,"vw":56.558481},{"c":56.39,"h":56.76,"l":56.13,"n":245,"o":56.76,"t":"2025-10-15T04:00:00Z","v":121520,"vw":56.502876},{"c":56.01,"h":56.43,"l":55.87,"n":224,"o":56.4052,"t":"2025-10-16T04:00:00Z","v":46513,"vw":56.346259},{"c":56.4584,"h":56.5355,"l":55.98,"n":216,"o":56.2183,"t":"2025-10-17T04:00:00Z","v":107868,"vw":56.33591},{"c":56.88,"h":56.92,"l":56.5568,"n":195,"o":56.61,"t":"2025-10-20T04:00:00Z","v":10547,"vw":56.789474},{"c":56.74,"h":56.91,"l":56.61,"n":239,"o":56.65,"t":"2025-10-21T04:00:00Z","v":100315,"vw":56.82341},{"c":56.6,"h":56.9186,"l":56.53,"n":163,"o":56.7,"t":"2025-10-22T04:00:00Z","v":47241,"vw":56.783258},{"c":56.62,"h":56.79,"l":56.57,"n":167,"o":56.58,"t":"2025-10-23T04:00:00Z","v":41048,"vw":56.668027},{"c":56.9693,"h":57.0299,"l":56.79,"n":179,"o":56.96,"t":"2025-10-24T04:00:00Z","v":89589,"vw":56.967324},{"c":57.24,"h":57.31,"l":56.97,"n":385,"o":56.97,"t":"2025-10-27T04:00:00Z","v":80564,"vw":57.12879},{"c":57.12,"h":57.4056,"l":57.12,"n":163,"o":57.33,"t":"2025-10-28T04:00:00Z","v":79835,"vw":57.276746},{"c":56.62,"h":57.18,"l":56.43,"n":165,"o":57.18,"t":"2025-10-29T04:00:00Z","v":38782,"vw":56.970317},{"c":56.52,"h":56.93,"l":56.31,"n":165,"o":56.31,"t":"2025-10-30T04:00:00Z","v":52969,"vw":56.779685},{"c":56.55,"h":56.662,"l":56.4,"n":164,"o":56.61,"t":"2025-10-31T04:00:00Z","v":48672,"vw":56.473407},{"c":56.48,"h":56.48,"l":56.2458,"n":189,"o":56.3,"t":"2025-11-03T05:00:00Z","v":165379,"vw":56.370231},{"c":56.26,"h":56.36,"l":56.01,"n":195,"o":56.01,"t":"2025-11-04T05:00:00Z","v":42971,"vw":56.272917},{"c":56.5347,"h":56.7217,"l":56.3501,"n":150,"o":56.5199,"t":"2025-11-05T05:00:00Z","v":74904,"vw":56.63887},{"c":56.2695,"h":56.48,"l":56.081,"n":184,"o":56.48,"t":"2025-11-06T05:00:00Z","v":43495,"vw":56.290779},{"c":56.5,"h":56.53,"l":55.84,"n":141,"o":56.15,"t":"2025-11-07T05:00:00Z","v":86908,"vw":56.194726},{"c":56.96,"h":57.0682,"l":56.5588,"n":270,"o":56.76,"t":"2025-11-10T05:00:00Z","v":90729,"vw":56.631514},{"c":57.315,"h":57.3762,"l":56.96,"n":155,"o":56.98,"t":"2025-11-11T05:00:00Z","v":12543,"vw":57.253097},{"c":57.39,"h":57.59,"l":57.26,"n":127,"o":57.28,"t":"2025-11-12T05:00:00Z","v":94338,"vw":57.545891},{"c":57.045,"h":57.4265,"l":57.045,"n":284,"o":57.25,"t":"2025-11-13T05:00:00Z","v":37591,"vw":57.308629},{"c":57.06,"h":57.23,"l":56.68,"n":229,"o":56.78,"t":"2025-11-14T05:00:00Z","v":104440,"vw":57.064893},{"c":56.41,"h":57,"l":56.2801,"n":266,"o":56.85,"t":"2025-11-17T05:00:00Z","v":85037,"vw":56.907237},{"c":56.35,"h":56.45,"l":55.97,"n":187,"o":56.18,"t":"2025-11-18T05:00:00Z","v":49991,"vw":56.389921},{"c":56.155,"h":56.4022,"l":56.05,"n":164,"o":56.39,"t":"2025-11-19T05:00:00Z","v":43527,"vw":56.119327},{"c":55.8,"h":56.675,"l":55.682,"n":207,"o":56.63,"t":"2025-11-20T05:00:00Z","v":50143,"vw":56.22579},{"c":56.41,"h":56.83,"l":56,"n":172,"o":56.05,"t":"2025-11-21T05:00:00Z","v":51054,"vw":56.538957},{"c":56.7425,"h":56.79,"l":56.41,"n":172,"o":56.56,"t":"2025-11-24T05:00:00Z","v":62316,"vw":56.731283},{"c":57.34,"h":57.372,"l":56.5601,"n":181,"o":56.74,"t":"2025-11-25T05:00:00Z","v":48888,"vw":57.188574},{"c":57.76,"h":57.88,"l":57,"n":178,"o":57.01,"t":"2025-11-26T05:00:00Z","v":42229,"vw":57.749812},{"c":57.845,"h":57.92,"l":57.58,"n":148,"o":57.62,"t":"2025-11-28T05:00:00Z","v":77989,"vw":57.833974},{"c":57.54,"h":57.83,"l":57.51,"n":183,"o":57.51,"t":"2025-12-01T05:00:00Z","v":68934,"vw":57.807024},{"c":57.69,"h":57.6987,"l":57.43,"n":166,"o":57.6005,"t":"2025-12-02T05:00:00Z","v":42356,"vw":57.633928},{"c":57.675,"h":57.75,"l":57.5461,"n":132,"o":57.5976,"t":"2025-12-03T05:00:00Z","v":42088,"vw":57.722395},{"c":57.605,"h":57.76,"l":57.4701,"n":155,"o":57.749,"t":"2025-12-04T05:00:00Z","v":8786,"vw":57.592061},{"c":57.64,"h":57.7889,"l":57.53,"n":150,"o":57.71,"t":"2025-12-05T05:00:00Z","v":88656,"vw":57.670568},{"c":57.5,"h":57.5,"l":57.25,"n":161,"o":57.4866,"t":"2025-12-08T05:00:00Z","v":71277,"vw":57.43373},{"c":57.23,"h":57.4899,"l":57.2,"n":209,"o":57.38,"t":"2025-12-09T05:00:00Z","v":51538,"vw":57.357607},{"c":57.55,"h":57.8,"l":57.23,"n":148,"o":57.29,"t":"2025-12-10T05:00:00Z","v":43740,"vw":57.441249},{"c":57.84,"h":58.04,"l":57.67,"n":218,"o":57.8,"t":"2025-12-11T05:00:00Z","v":48625,"vw":57.999728},{"c":57.61,"h":57.95,"l":57.4656,"n":1298,"o":57.84,"t":"2025-12-12T05:00:00Z","v":1174779,"vw":57.851523},{"c":57.88,"h":57.91,"l":57.6601,"n":1336,"o":57.91,"t":"2025-12-15T05:00:00Z","v":115990,"vw":57.801336},{"c":57.7199,"h":57.7712,"l":57.41,"n":222,"o":57.7712,"t":"2025-12-16T05:00:00Z","v":46774,"vw":57.654067},{"c":57.44,"h":57.6861,"l":57.39,"n":172,"o":57.59,"t":"2025-12-17T05:00:00Z","v":52832,"vw":57.5161},{"c":57.6162,"h":57.8572,"l":57.52,"n":109,"o":57.75,"t":"2025-12-18T05:00:00Z","v":41901,"vw":57.588814},{"c":57.7979,"h":57.9503,"l":57.741,"n":103,"o":57.9,"t":"2025-12-19T05:00:00Z","v":46685,"vw":57.87701},{"c":58.024,"h":58.07,"l":57.74,"n":163,"o":57.7501,"t":"2025-12-22T05:00:00Z","v":150417,"vw":58.020399},{"c":58.01,"h":58.07,"l":57.85,"n":172,"o":57.85,"t":"2025-12-23T05:00:00Z","v":56591,"vw":58.044464},{"c":58.19,"h":58.23,"l":57.89,"n":108,"o":57.9,"t":"2025-12-24T05:00:00Z","v":36421,"vw":58.194514},{"c":58.2,"h":58.26,"l":58.09,"n":105,"o":58.18,"t":"2025-12-26T05:00:00Z","v":8264,"vw":58.179077},{"c":58.095,"h":58.189,"l":57.93,"n":230,"o":58.01,"t":"2025-12-29T05:00:00Z","v":100089,"vw":58.141021},{"c":58.05,"h":58.1405,"l":58.0101,"n":153,"o":58.03,"t":"2025-12-30T05:00:00Z","v":45875,"vw":58.124536},{"c":57.7396,"h":58.01,"l":57.7,"n":158,"o":58.01,"t":"2025-12-31T05:00:00Z","v":57023,"vw":57.901067},{"c":57.69,"h":57.95,"l":57.4972,"n":199,"o":57.94,"t":"2026-01-02T05:00:00Z","v":142337,"vw":57.693754},{"c":57.9,"h":58,"l":57.585,"n":125,"o":57.7,"t":"2026-01-05T05:00:00Z","v":106739,"vw":57.983414},{"c":58.0905,"h":58.18,"l":57.8701,"n":149,"o":57.9659,"t":"2026-01-06T05:00:00Z","v":149503,"vw":58.169722},{"c":57.9,"h":58.25,"l":57.837,"n":112,"o":58.25,"t":"2026-01-07T05:00:00Z","v":7228,"vw":58.077079},{"c":58.0882,"h":58.19,"l":58.0119,"n":137,"o":58.095,"t":"2026-01-08T05:00:00Z","v":98034,"vw":58.172624},{"c":58.22,"h":58.39,"l":58.09,"n":166,"o":58.09,"t":"2026-01-09T05:00:00Z","v":54508,"vw":58.290778},{"c":58.4,"h":58.4749,"l":58.3,"n":146,"o":58.3,"t":"2026-01-12T05:00:00Z","v":84358,"vw":58.413916},{"c":58.1,"h":58.2937,"l":57.9748,"n":166,"o":58.2937,"t":"2026-01-13T05:00:00Z","v":47026,"vw":58.159408},{"c":58.26,"h":58.27,"l":57.9901,"n":126,"o":58,"t":"2026-01-14T05:00:00Z","v":44504,"vw":58.198664},{"c":58.22,"h":58.44,"l":55.805,"n":130,"o":58.33,"t":"2026-01-15T05:00:00Z","v":66999,"vw":58.399817},{"c":58.17,"h":58.31,"l":57.99,"n":187,"o":58.25,"t":"2026-01-16T05:00:00Z","v":70147,"vw":58.269144},{"c":57.35,"h":57.91,"l":57.32,"n":182,"o":57.46,"t":"2026-01-20T05:00:00Z","v":144034,"vw":57.56257},{"c":57.78,"h":57.91,"l":57.3301,"n":165,"o":57.695,"t":"2026-01-21T05:00:00Z","v":87949,"vw":57.595182},{"c":58.16,"h":58.27,"l":58.03,"n":181,"o":58.08,"t":"2026-01-22T05:00:00Z","v":56396,"vw":58.234422},{"c":58.33,"h":58.33,"l":58.08,"n":155,"o":58.08,"t":"2026-01-23T05:00:00Z","v":87472,"vw":58.229514},{"c":58.6448,"h":58.7399,"l":58.41,"n":140,"o":58.41,"t":"2026-01-26T05:00:00Z","v":100498,"vw":58.672093},{"c":58.91,"h":58.94,"l":58.7518,"n":197,"o":58.86,"t":"2026-01-27T05:00:00Z","v":57052,"vw":58.847361},{"c":58.65,"h":58.75,"l":58.5,"n":200,"o":58.72,"t":"2026-01-28T05:00:00Z","v":67839,"vw":58.659674},{"c":58.72,"h":58.94,"l":58.39,"n":330,"o":58.88,"t":"2026-01-29T05:00:00Z","v":83839,"vw":58.611436},{"c":58.75,"h":58.79,"l":58.4604,"n":178,"o":58.59,"t":"2026-01-30T05:00:00Z","v":965246,"vw":58.595021},{"c":59.22,"h":59.22,"l":58.53,"n":257,"o":58.72,"t":"2026-02-02T05:00:00Z","v":109543,"vw":59.087422},{"c":59.0417,"h":59.15,"l":58.77,"n":211,"o":59.04,"t":"2026-02-03T05:00:00Z","v":53663,"vw":59.025476},{"c":59.3,"h":59.525,"l":59.28,"n":281,"o":59.46,"t":"2026-02-04T05:00:00Z","v":57992,"vw":59.324607},{"c":58.5,"h":58.9,"l":58.49,"n":149,"o":58.59,"t":"2026-02-05T05:00:00Z","v":43526,"vw":58.825483},{"c":59.755,"h":59.79,"l":58.94,"n":146,"o":58.94,"t":"2026-02-06T05:00:00Z","v":69056,"vw":59.585773},{"c":60.2102,"h":60.47,"l":59.69,"n":281,"o":59.69,"t":"2026-02-09T05:00:00Z","v":88676,"vw":60.258261},{"c":60.1115,"h":60.44,"l":60.1115,"n":235,"o":60.38,"t":"2026-02-10T05:00:00Z","v":64546,"vw":60.349999},{"c":60.2144,"h":60.57,"l":60.04,"n":228,"o":60.27,"t":"2026-02-11T05:00:00Z","v":77437,"vw":60.303292},{"c":59.3835,"h":60.35,"l":59.3835,"n":222,"o":60.28,"t":"2026-02-12T05:00:00Z","v":68674,"vw":59.641142},{"c":59.35,"h":59.63,"l":59.22,"n":185,"o":59.33,"t":"2026-02-13T05:00:00Z","v":83759,"vw":59.554509},{"c":59.5,"h":59.57,"l":58.8309,"n":273,"o":59.3,"t":"2026-02-17T05:00:00Z","v":143398,"vw":59.2131},{"c":59.7814,"h":59.9999,"l":59.47,"n":190,"o":59.47,"t":"2026-02-18T05:00:00Z","v":69874,"vw":59.885745},{"c":59.62,"h":59.64,"l":59.34,"n":196,"o":59.45,"t":"2026-02-19T05:00:00Z","v":65733,"vw":59.453689},{"c":59.9775,"h":60.03,"l":59.5388,"n":189,"o":59.67,"t":"2026-02-20T05:00:00Z","v":71949,"vw":59.757229},{"c":59.46,"h":60.09,"l":59.34,"n":242,"o":59.86,"t":"2026-02-23T05:00:00Z","v":118394,"vw":59.465327},{"c":59.755,"h":59.835,"l":59.24,"n":161,"o":59.25,"t":"2026-02-24T05:00:00Z","v":73431,"vw":59.70699},{"c":60.295,"h":60.4,"l":59.87,"n":143,"o":59.87,"t":"2026-02-25T05:00:00Z","v":82388,"vw":60.270384},{"c":60.16,"h":60.275,"l":59.83,"n":129,"o":60.275,"t":"2026-02-26T05:00:00Z","v":74082,"vw":59.909224},{"c":59.94,"h":60.08,"l":59.7034,"n":183,"o":60.08,"t":"2026-02-27T05:00:00Z","v":131957,"vw":59.808182},{"c":59.66,"h":59.73,"l":59.22,"n":169,"o":59.42,"t":"2026-03-02T05:00:00Z","v":155349,"vw":59.608308},{"c":58.64,"h":58.835,"l":57.7301,"n":416,"o":58.47,"t":"2026-03-03T05:00:00Z","v":74267,"vw":58.27151},{"c":59.22,"h":59.4399,"l":58.72,"n":279,"o":58.72,"t":"2026-03-04T05:00:00Z","v":83201,"vw":59.224035},{"c":58.77,"h":59.04,"l":58.24,"n":303,"o":58.96,"t":"2026-03-05T05:00:00Z","v":58090,"vw":58.633049},{"c":58.13,"h":58.31,"l":57.77,"n":740,"o":58.31,"t":"2026-03-06T05:00:00Z","v":110109,"vw":58.103197},{"c":58.53,"h":58.53,"l":57.14,"n":447,"o":57.65,"t":"2026-03-09T04:00:00Z","v":78497,"vw":57.715505},{"c":58.49,"h":59.12,"l":58.37,"n":606,"o":58.51,"t":"2026-03-10T04:00:00Z","v":70835,"vw":58.83232},{"c":58.3746,"h":58.58,"l":58.14,"n":356,"o":58.39,"t":"2026-03-11T04:00:00Z","v":89343,"vw":58.263126},{"c":57.55,"h":58.16,"l":57.49,"n":365,"o":58.16,"t":"2026-03-12T04:00:00Z","v":51602,"vw":57.690945},{"c":57,"h":57.64,"l":56.959,"n":171,"o":57.57,"t":"2026-03-13T04:00:00Z","v":16273,"vw":57.106888},{"c":57.74,"h":57.94,"l":57.23,"n":317,"o":57.23,"t":"2026-03-16T04:00:00Z","v":155389,"vw":57.735015},{"c":57.87,"h":58.21,"l":57.87,"n":266,"o":57.91,"t":"2026-03-17T04:00:00Z","v":63079,"vw":58.019408},{"c":57.09,"h":57.84,"l":57.09,"n":141,"o":57.8,"t":"2026-03-18T04:00:00Z","v":49714,"vw":57.581529},{"c":56.975,"h":57.18,"l":56.56,"n":169,"o":56.75,"t":"2026-03-19T04:00:00Z","v":83847,"vw":56.674617},{"c":55.8832,"h":56.74,"l":55.73,"n":180,"o":56.74,"t":"2026-03-20T04:00:00Z","v":62754,"vw":56.226252},{"c":56.69,"h":57.31,"l":56.33,"n":199,"o":56.33,"t":"2026-03-23T04:00:00Z","v":101456,"vw":56.746981},{"c":56.45,"h":56.69,"l":56.11,"n":172,"o":56.33,"t":"2026-03-24T04:00:00Z","v":62238,"vw":56.608267},{"c":56.6483,"h":57,"l":56.4,"n":274,"o":57,"t":"2026-03-25T04:00:00Z","v":59203,"vw":56.790147},{"c":55.68,"h":56.56,"l":55.65,"n":222,"o":56.38,"t":"2026-03-26T04:00:00Z","v":54092,"vw":56.242462},{"c":54.75,"h":55.47,"l":54.75,"n":293,"o":55.47,"t":"2026-03-27T04:00:00Z","v":64135,"vw":55.202008},{"c":54.73,"h":55.2,"l":54.51,"n":317,"o":54.99,"t":"2026-03-30T04:00:00Z","v":81060,"vw":54.979305},{"c":56.3,"h":56.41,"l":55.15,"n":490,"o":55.15,"t":"2026-03-31T04:00:00Z","v":83895,"vw":55.525738},{"c":56.84,"h":57.2399,"l":56.81,"n":560,"o":56.96,"t":"2026-04-01T04:00:00Z","v":24728,"vw":57.102845},{"c":56.83,"h":57,"l":55.99,"n":383,"o":56.3,"t":"2026-04-02T04:00:00Z","v":133570,"vw":56.650649},{"c":57.07,"h":57.131,"l":56.75,"n":442,"o":56.75,"t":"2026-04-06T04:00:00Z","v":198764,"vw":57.064383},{"c":57.11,"h":57.11,"l":56.4026,"n":593,"o":56.75,"t":"2026-04-07T04:00:00Z","v":68613,"vw":56.752912},{"c":58.67,"h":58.8,"l":58.4401,"n":580,"o":58.46,"t":"2026-04-08T04:00:00Z","v":56145,"vw":58.648817},{"c":59.04,"h":59.04,"l":58.3481,"n":155,"o":58.4416,"t":"2026-04-09T04:00:00Z","v":72520,"vw":58.680215},{"c":58.855,"h":59.079,"l":58.7365,"n":212,"o":58.97,"t":"2026-04-10T04:00:00Z","v":55025,"vw":58.914272},{"c":59.44,"h":59.44,"l":58.62,"n":259,"o":58.66,"t":"2026-04-13T04:00:00Z","v":81911,"vw":58.848603},{"c":60,"h":60.055,"l":59.48,"n":170,"o":59.48,"t":"2026-04-14T04:00:00Z","v":61166,"vw":59.959816},{"c":60.49,"h":60.51,"l":59.9557,"n":201,"o":59.9557,"t":"2026-04-15T04:00:00Z","v":84884,"vw":60.2612},{"c":60.4798,"h":60.57,"l":60.3401,"n":180,"o":60.54,"t":"2026-04-16T04:00:00Z","v":52079,"vw":60.505816},{"c":61.18,"h":61.38,"l":60.86,"n":189,"o":60.86,"t":"2026-04-17T04:00:00Z","v":71219,"vw":61.284492},{"c":60.95,"h":61.06,"l":60.7501,"n":230,"o":60.93,"t":"2026-04-20T04:00:00Z","v":102152,"vw":60.891483},{"c":60.3,"h":61.025,"l":60.3,"n":356,"o":60.79,"t":"2026-04-21T04:00:00Z","v":62229,"vw":60.653182},{"c":60.8,"h":60.92,"l":60.53,"n":162,"o":60.53,"t":"2026-04-22T04:00:00Z","v":46042,"vw":60.755629},{"c":60.36,"h":60.83,"l":60.15,"n":322,"o":60.66,"t":"2026-04-23T04:00:00Z","v":390499,"vw":60.620355},{"c":60.73,"h":60.76,"l":60.442,"n":134,"o":60.5,"t":"2026-04-24T04:00:00Z","v":48891,"vw":60.681496},{"c":60.78,"h":60.87,"l":60.63,"n":258,"o":60.74,"t":"2026-04-27T04:00:00Z","v":107457,"vw":60.753037},{"c":60.63,"h":60.67,"l":60.42,"n":261,"o":60.67,"t":"2026-04-28T04:00:00Z","v":91780,"vw":60.468059},{"c":60.36,"h":60.4399,"l":60.21,"n":397,"o":60.41,"t":"2026-04-29T04:00:00Z","v":60496,"vw":60.275776},{"c":61.15,"h":61.25,"l":60.55,"n":214,"o":60.63,"t":"2026-04-30T04:00:00Z","v":61792,"vw":60.89704},{"c":61.26,"h":61.55,"l":61.26,"n":172,"o":61.315,"t":"2026-05-01T04:00:00Z","v":71474,"vw":61.450554},{"c":60.9512,"h":61.4,"l":60.73,"n":542,"o":61.25,"t":"2026-05-04T04:00:00Z","v":83663,"vw":60.929533},{"c":61.46,"h":61.65,"l":61.21,"n":248,"o":61.21,"t":"2026-05-05T04:00:00Z","v":70596,"vw":61.470742},{"c":62.5876,"h":62.5876,"l":62.17,"n":249,"o":62.17,"t":"2026-05-06T04:00:00Z","v":51824,"vw":62.412346},{"c":62.205,"h":62.66,"l":62.1767,"n":359,"o":62.609,"t":"2026-05-07T04:00:00Z","v":61395,"vw":62.581314},{"c":62.74,"h":62.74,"l":62.5801,"n":279,"o":62.62,"t":"2026-05-08T04:00:00Z","v":54791,"vw":62.654883},{"c":62.77,"h":62.96,"l":62.7301,"n":246,"o":62.75,"t":"2026-05-11T04:00:00Z","v":93376,"vw":62.856907},{"c":62.56,"h":62.56,"l":62.0901,"n":282,"o":62.33,"t":"2026-05-12T04:00:00Z","v":60924,"vw":62.228272},{"c":62.92,"h":62.99,"l":62.42,"n":178,"o":62.62,"t":"2026-05-13T04:00:00Z","v":54948,"vw":62.780787},{"c":63.14,"h":63.4,"l":62.88,"n":247,"o":62.88,"t":"2026-05-14T04:00:00Z","v":59418,"vw":63.332335},{"c":62.44,"h":62.66,"l":62.22,"n":188,"o":62.22,"t":"2026-05-15T04:00:00Z","v":63137,"vw":62.577009},{"c":62.4487,"h":62.54,"l":61.97,"n":267,"o":62.54,"t":"2026-05-18T04:00:00Z","v":7352,"vw":62.229034},{"c":62.0491,"h":62.31,"l":61.9101,"n":165,"o":62.0401,"t":"2026-05-19T04:00:00Z","v":86538,"vw":62.196458},{"c":62.81,"h":63.3099,"l":62.24,"n":213,"o":62.35,"t":"2026-05-20T04:00:00Z","v":60568,"vw":62.785453},{"c":63.1,"h":63.11,"l":62.35,"n":246,"o":62.35,"t":"2026-05-21T04:00:00Z","v":62540,"vw":62.708471},{"c":63.11,"h":63.41,"l":63.0801,"n":163,"o":63.18,"t":"2026-05-22T04:00:00Z","v":65929,"vw":63.27106},{"c":63.67,"h":63.8,"l":63.437,"n":228,"o":63.63,"t":"2026-05-26T04:00:00Z","v":141295,"vw":63.592667},{"c":63.52,"h":64.115,"l":63.3501,"n":227,"o":63.69,"t":"2026-05-27T04:00:00Z","v":80127,"vw":63.512285},{"c":63.9,"h":63.95,"l":63.425,"n":220,"o":63.425,"t":"2026-05-28T04:00:00Z","v":57802,"vw":63.835948},{"c":64.09,"h":64.48,"l":63.92,"n":278,"o":63.92,"t":"2026-05-29T04:00:00Z","v":57676,"vw":64.14705},{"c":64.17,"h":64.3,"l":63.769,"n":217,"o":63.769,"t":"2026-06-01T04:00:00Z","v":78773,"vw":64.16952},{"c":64.34,"h":64.4,"l":64.09,"n":181,"o":64.22,"t":"2026-06-02T04:00:00Z","v":70479,"vw":64.291353},{"c":63.88,"h":64.08,"l":63.83,"n":166,"o":63.9165,"t":"2026-06-03T04:00:00Z","v":60440,"vw":63.928629},{"c":64.22,"h":64.27,"l":63.79,"n":179,"o":63.79,"t":"2026-06-04T04:00:00Z","v":54540,"vw":64.066877},{"c":62.49,"h":63.53,"l":62.45,"n":169,"o":63.45,"t":"2026-06-05T04:00:00Z","v":70394,"vw":63.240495},{"c":62.74,"h":63.13,"l":62.68,"n":165,"o":62.9622,"t":"2026-06-08T04:00:00Z","v":82682,"vw":62.987977},{"c":62.58,"h":63.24,"l":60.66,"n":161,"o":63.15,"t":"2026-06-09T04:00:00Z","v":49152,"vw":62.040884},{"c":61.64,"h":62.54,"l":61.55,"n":239,"o":62.47,"t":"2026-06-10T04:00:00Z","v":105785,"vw":62.027806},{"c":62.86,"h":63.06,"l":61.78,"n":260,"o":61.96,"t":"2026-06-11T04:00:00Z","v":63563,"vw":62.046446},{"c":63.15,"h":63.34,"l":62.8,"n":205,"o":62.88,"t":"2026-06-12T04:00:00Z","v":51815,"vw":63.235196},{"c":64.03,"h":64.24,"l":63.97,"n":182,"o":63.97,"t":"2026-06-15T04:00:00Z","v":85465,"vw":64.204263},{"c":63.79,"h":64.2,"l":63.79,"n":197,"o":64.08,"t":"2026-06-16T04:00:00Z","v":67366,"vw":64.132564},{"c":63.2,"h":64.14,"l":63.1,"n":190,"o":63.97,"t":"2026-06-17T04:00:00Z","v":55260,"vw":63.992753},{"c":63.86,"h":63.99,"l":63.5501,"n":194,"o":63.99,"t":"2026-06-18T04:00:00Z","v":56001,"vw":63.730736},{"c":63.61,"h":64.02,"l":63.47,"n":318,"o":63.72,"t":"2026-06-22T04:00:00Z","v":121301,"vw":63.640273},{"c":62.52,"h":62.9699,"l":62.25,"n":142,"o":62.25,"t":"2026-06-23T04:00:00Z","v":43336,"vw":62.669684},{"c":62.11,"h":62.61,"l":62.0101,"n":202,"o":62.36,"t":"2026-06-24T04:00:00Z","v":52916,"vw":62.564786},{"c":62.35,"h":62.71,"l":62.17,"n":170,"o":62.71,"t":"2026-06-25T04:00:00Z","v":48155,"vw":62.341297},{"c":62.3,"h":62.45,"l":61.86,"n":184,"o":61.86,"t":"2026-06-26T04:00:00Z","v":21705,"vw":62.346747},{"c":62.9557,"h":62.9557,"l":62.2,"n":198,"o":62.2,"t":"2026-06-29T04:00:00Z","v":68877,"vw":62.757011},{"c":63.4411,"h":63.4411,"l":63.07,"n":174,"o":63.07,"t":"2026-06-30T04:00:00Z","v":57237,"vw":63.329263},{"c":63.29,"h":63.63,"l":63.05,"n":169,"o":63.15,"t":"2026-07-01T04:00:00Z","v":7894,"vw":63.32241},{"c":63.38,"h":63.91,"l":62.97,"n":157,"o":63.82,"t":"2026-07-02T04:00:00Z","v":71550,"vw":63.126128},{"c":63.96,"h":63.99,"l":63.6501,"n":264,"o":63.79,"t":"2026-07-06T04:00:00Z","v":97780,"vw":63.903734},{"c":63.51,"h":63.96,"l":63.42,"n":236,"o":63.96,"t":"2026-07-07T04:00:00Z","v":53564,"vw":63.554579},{"c":63.31,"h":63.355,"l":62.73,"n":189,"o":63.22,"t":"2026-07-08T04:00:00Z","v":43466,"vw":62.856145},{"c":63.75,"h":63.805,"l":63.36,"n":135,"o":63.375,"t":"2026-07-09T04:00:00Z","v":42285,"vw":63.748784},{"c":64.02,"h":64.06,"l":63.8,"n":187,"o":63.8,"t":"2026-07-10T04:00:00Z","v":43994,"vw":63.996225},{"c":63.53,"h":63.8499,"l":63.51,"n":137,"o":63.73,"t":"2026-07-13T04:00:00Z","v":70556,"vw":63.735915},{"c":63.82,"h":64.05,"l":63.7634,"n":153,"o":63.85,"t":"2026-07-14T04:00:00Z","v":41267,"vw":63.877697},{"c":64.11,"h":64.11,"l":63.77,"n":138,"o":64.01,"t":"2026-07-15T04:00:00Z","v":46780,"vw":63.838891},{"c":63.67,"h":64.01,"l":63.51,"n":188,"o":63.885,"t":"2026-07-16T04:00:00Z","v":48394,"vw":63.894295},{"c":63.11,"h":63.42,"l":62.84,"n":162,"o":62.84,"t":"2026-07-17T04:00:00Z","v":44283,"vw":63.339352},{"c":62.94,"h":63.56,"l":62.94,"n":152,"o":63.56,"t":"2026-07-20T04:00:00Z","v":55679,"vw":63.348045},{"c":63.6389,"h":63.73,"l":63.33,"n":136,"o":63.33,"t":"2026-07-21T04:00:00Z","v":40881,"vw":63.681655},{"c":63.53,"h":63.78,"l":63.45,"n":124,"o":63.45,"t":"2026-07-22T04:00:00Z","v":47973,"vw":63.730528},{"c":62.745,"h":62.96,"l":62.55,"n":197,"o":62.67,"t":"2026-07-23T04:00:00Z","v":50279,"vw":62.748364},{"c":62.85,"h":63.16,"l":62.6901,"n":145,"o":62.82,"t":"2026-07-24T04:00:00Z","v":37370,"vw":63.076319},{"c":62.9635,"h":63.305,"l":62.71,"n":214,"o":63.24,"t":"2026-07-27T04:00:00Z","v":67521,"vw":62.894198},{"c":63.1,"h":63.195,"l":62.73,"n":262,"o":62.7501,"t":"2026-07-28T04:00:00Z","v":66304,"vw":63.030725},{"c":62.34,"h":63.41,"l":61.8,"n":191,"o":62.9964,"t":"2026-07-29T04:00:00Z","v":43662,"vw":62.696509},{"c":63.5487,"h":63.61,"l":63.0064,"n":250,"o":63.1,"t":"2026-07-30T04:00:00Z","v":43799,"vw":63.281509},{"c":63.71,"h":63.82,"l":63.0564,"n":141,"o":63.46,"t":"2026-07-31T04:00:00Z","v":52743,"vw":63.373493},{"c":64.5,"h":64.65,"l":63.82,"n":259,"o":63.82,"t":"2026-08-03T04:00:00Z","v":101490,"vw":64.502382},{"c":65.521,"h":66.635,"l":64.71,"n":207,"o":64.71,"t":"2026-08-04T04:00:00Z","v":140074,"vw":65.493228},{"c":65.455,"h":65.8899,"l":65.42,"n":125,"o":65.88,"t":"2026-08-05T04:00:00Z","v":90739,"vw":65.620769},{"c":65.3882,"h":65.64,"l":65.35,"n":175,"o":65.475,"t":"2026-08-06T04:00:00Z","v":45395,"vw":65.408537},{"c":65.8958,"h":65.93,"l":65.72,"n":156,"o":65.72,"t":"2026-08-07T04:00:00Z","v":47048,"vw":65.790263},{"c":65.87,"h":66.0399,"l":65.66,"n":166,"o":65.66,"t":"2026-08-10T04:00:00Z","v":73685,"vw":65.965489},{"c":65.6695,"h":65.99,"l":65.5613,"n":178,"o":65.86,"t":"2026-08-11T04:00:00Z","v":693806,"vw":65.729071},{"c":65.8938,"h":66.04,"l":65.81,"n":135,"o":65.85,"t":"2026-08-12T04:00:00Z","v":48772,"vw":65.874977},{"c":66.262,"h":66.4399,"l":66.09,"n":145,"o":66.09,"t":"2026-08-13T04:00:00Z","v":41457,"vw":66.182943},{"c":66.1542,"h":66.324,"l":66.1202,"n":169,"o":66.31,"t":"2026-08-14T04:00:00Z","v":50078,"vw":66.181512},{"c":65.956,"h":66.25,"l":65.956,"n":167,"o":66.25,"t":"2026-08-17T04:00:00Z","v":85529,"vw":66.148962},{"c":65.4092,"h":65.57,"l":65.4,"n":151,"o":65.5117,"t":"2026-08-18T04:00:00Z","v":61710,"vw":65.487636},{"c":65.5457,"h":65.7899,"l":65.51,"n":157,"o":65.63,"t":"2026-08-19T04:00:00Z","v":42266,"vw":65.670381},{"c":65.0716,"h":65.4799,"l":64.905,"n":176,"o":65.07,"t":"2026-08-20T04:00:00Z","v":81298,"vw":65.289861},{"c":65.4476,"h":65.525,"l":65.33,"n":146,"o":65.33,"t":"2026-08-21T04:00:00Z","v":53871,"vw":65.48861},{"c":65.22,"h":65.3562,"l":65.1238,"n":124,"o":65.1238,"t":"2026-08-24T04:00:00Z","v":65596,"vw":65.294273},{"c":65.587,"h":65.587,"l":65.18,"n":135,"o":65.18,"t":"2026-08-25T04:00:00Z","v":43243,"vw":65.488148},{"c":65.53,"h":65.56,"l":65.39,"n":145,"o":65.56,"t":"2026-08-26T04:00:00Z","v":52021,"vw":65.431788},{"c":65.77,"h":65.85,"l":65.5901,"n":153,"o":65.5901,"t":"2026-08-27T04:00:00Z","v":49326,"vw":65.719567},{"c":65.6716,"h":66.1385,"l":65.53,"n":236,"o":65.96,"t":"2026-08-28T04:00:00Z","v":51970,"vw":65.904958},{"c":65.465,"h":65.465,"l":65.3027,"n":140,"o":65.35,"t":"2026-08-31T04:00:00Z","v":72359,"vw":65.353299},{"c":64.9241,"h":65.25,"l":64.79,"n":177,"o":64.87,"t":"2026-09-01T04:00:00Z","v":54884,"vw":65.21743},{"c":65.2701,"h":65.37,"l":65.16,"n":165,"o":65.335,"t":"2026-09-02T04:00:00Z","v":40472,"vw":65.22317},{"c":66.0072,"h":66.1,"l":65.5901,"n":223,"o":65.8,"t":"2026-09-03T04:00:00Z","v":42705,"vw":66.007812},{"c":65.8885,"h":65.975,"l":65.7701,"n":212,"o":65.9327,"t":"2026-09-04T04:00:00Z","v":75010,"vw":65.837276},{"c":65.53,"h":65.7709,"l":65.53,"n":222,"o":65.5701,"t":"2026-09-08T04:00:00Z","v":79857,"vw":65.642235},{"c":65.1061,"h":65.24,"l":65.0001,"n":232,"o":65.23,"t":"2026-09-09T04:00:00Z","v":53710,"vw":65.173462},{"c":64.72,"h":64.885,"l":64.56,"n":215,"o":64.56,"t":"2026-09-10T04:00:00Z","v":56538,"vw":64.774904},{"c":65.3,"h":65.45,"l":65.14,"n":227,"o":65.14,"t":"2026-09-11T04:00:00Z","v":44988,"vw":65.371862},{"c":64.9622,"h":65.1748,"l":64.61,"n":193,"o":64.61,"t":"2026-09-14T04:00:00Z","v":62536,"vw":64.950326},{"c":64.64,"h":64.69,"l":64.48,"n":150,"o":64.665,"t":"2026-09-15T04:00:00Z","v":46400,"vw":64.604787},{"c":64.43,"h":65.0299,"l":64.08,"n":196,"o":64.86,"t":"2026-09-16T04:00:00Z","v":41194,"vw":64.878602},{"c":65.1305,"h":65.14,"l":64.98,"n":186,"o":64.98,"t":"2026-09-17T04:00:00Z","v":40008,"vw":65.088489},{"c":65.0037,"h":65.02,"l":64.72,"n":157,"o":64.89,"t":"2026-09-18T04:00:00Z","v":42919,"vw":64.796813},{"c":65.99,"h":66.06,"l":65.39,"n":242,"o":65.39,"t":"2026-09-21T04:00:00Z","v":83290,"vw":65.835201},{"c":66.0322,"h":66.1,"l":65.8101,"n":211,"o":66.08,"t":"2026-09-22T04:00:00Z","v":57959,"vw":65.971259},{"c":65.3,"h":65.57,"l":65.235,"n":180,"o":65.52,"t":"2026-09-23T04:00:00Z","v":40156,"vw":65.423512},{"c":65.05,"h":65.16,"l":64.75,"n":198,"o":64.85,"t":"2026-09-24T04:00:00Z","v":39777,"vw":64.796711},{"c":65.48,"h":65.5399,"l":65.04,"n":215,"o":65.25,"t":"2026-09-25T04:00:00Z","v":57065,"vw":65.46601},{"c":64.9728,"h":65.165,"l":64.7864,"n":169,"o":65.11,"t":"2026-09-28T04:00:00Z","v":63008,"vw":65.084685},{"c":64.7572,"h":64.88,"l":64.55,"n":181,"o":64.8175,"t":"2026-09-29T04:00:00Z","v":53004,"vw":64.622185},{"c":64.605,"h":65.1299,"l":64.6,"n":203,"o":64.91,"t":"2026-09-30T04:00:00Z","v":10565,"vw":65.00996},{"c":64.5457,"h":64.57,"l":64.1901,"n":200,"o":64.54,"t":"2026-10-01T04:00:00Z","v":64741,"vw":64.397552},{"c":65.11,"h":65.25,"l":64.93,"n":256,"o":65.05,"t":"2026-10-02T04:00:00Z","v":72398,"vw":65.072872},{"c":65.39,"h":65.545,"l":65.11,"n":247,"o":65.11,"t":"2026-10-05T04:00:00Z","v":78013,"vw":65.467952},{"c":65.7,"h":65.9001,"l":65.7,"n":198,"o":65.79,"t":"2026-10-06T04:00:00Z","v":77960,"vw":65.819044},{"c":65.43,"h":65.43,"l":65.16,"n":181,"o":65.2058,"t":"2026-10-07T04:00:00Z","v":42299,"vw":65.305556},{"c":65.16,"h":65.37,"l":65,"n":177,"o":65.35,"t":"2026-10-08T04:00:00Z","v":39184,"vw":65.0954},{"c":65.56,"h":65.625,"l":65.31,"n":174,"o":65.31,"t":"2026-10-09T04:00:00Z","v":39418,"vw":65.44342},{"c":65.44,"h":65.59,"l":65.44,"n":91,"o":65.59,"t":"2026-10-12T04:00:00Z","v":1244,"vw":65.509841},{"c":65.56,"h":65.57,"l":65.07,"n":241,"o":65.5258,"t":"2026-10-13T04:00:00Z","v":70958,"vw":65.492664},{"c":64.8285,"h":65.15,"l":64.71,"n":177,"o":65.0541,"t":"2026-10-14T04:00:00Z","v":45034,"vw":64.853657},{"c":65.11,"h":65.155,"l":64.53,"n":132,"o":64.53,"t":"2026-10-15T04:00:00Z","v":68531,"vw":64.89709},{"c":64.57,"h":65.33,"l":64.42,"n":178,"o":65.17,"t":"2026-10-16T04:00:00Z","v":94243,"vw":64.94768},{"c":64.76,"h":65.05,"l":64.3606,"n":285,"o":64.8101,"t":"2026-10-19T04:00:00Z","v":78933,"vw":64.85199},{"c":65.005,"h":65.28,"l":64.97,"n":176,"o":65.22,"t":"2026-10-20T04:00:00Z","v":110482,"vw":65.096113},{"c":65.335,"h":65.41,"l":65.11,"n":180,"o":65.41,"t":"2026-10-21T04:00:00Z","v":69534,"vw":65.18464},{"c":64.49,"h":64.83,"l":64.36,"n":128,"o":64.83,"t":"2026-10-22T04:00:00Z","v":58198,"vw":64.557535}],"volatilityBars":[{"c":66.08,"h":66.08,"l":66.08,"n":3,"o":66.08,"t":"2026-09-22T13:30:00Z","v":223,"vw":66.08},{"c":65.9901,"h":65.9901,"l":65.99,"n":4,"o":65.99,"t":"2026-09-22T13:45:00Z","v":208,"vw":65.99005},{"c":65.96,"h":66.03,"l":65.95,"n":40,"o":66.02,"t":"2026-09-22T14:30:00Z","v":5465,"vw":65.985089},{"c":65.98,"h":65.98,"l":65.98,"n":1,"o":65.98,"t":"2026-09-22T14:45:00Z","v":108,"vw":65.98},{"c":65.91,"h":65.91,"l":65.8101,"n":25,"o":65.8101,"t":"2026-09-22T15:45:00Z","v":4422,"vw":65.856163},{"c":65.9399,"h":65.9399,"l":65.8401,"n":2,"o":65.8401,"t":"2026-09-22T16:00:00Z","v":1134,"vw":65.91605},{"c":65.97,"h":66,"l":65.96,"n":10,"o":65.96,"t":"2026-09-22T17:00:00Z","v":44539,"vw":65.980116},{"c":66.01,"h":66.01,"l":66.01,"n":3,"o":66.01,"t":"2026-09-22T17:45:00Z","v":110,"vw":66.01},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-09-22T19:15:00Z","v":136,"vw":65.99},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-09-22T19:30:00Z","v":100,"vw":66.05},{"c":66.1,"h":66.1,"l":66.1,"n":4,"o":66.1,"t":"2026-09-22T19:45:00Z","v":400,"vw":66.1},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-09-23T14:00:00Z","v":125,"vw":65.52},{"c":65.44,"h":65.44,"l":65.44,"n":2,"o":65.44,"t":"2026-09-23T14:30:00Z","v":106,"vw":65.44},{"c":65.54,"h":65.57,"l":65.4701,"n":38,"o":65.4701,"t":"2026-09-23T15:15:00Z","v":5059,"vw":65.527043},{"c":65.415,"h":65.415,"l":65.415,"n":2,"o":65.415,"t":"2026-09-23T15:45:00Z","v":537,"vw":65.415},{"c":65.43,"h":65.43,"l":65.38,"n":3,"o":65.38,"t":"2026-09-23T16:00:00Z","v":30711,"vw":65.413617},{"c":65.39,"h":65.395,"l":65.38,"n":16,"o":65.38,"t":"2026-09-23T16:30:00Z","v":703,"vw":65.389048},{"c":65.26,"h":65.26,"l":65.235,"n":4,"o":65.235,"t":"2026-09-23T17:15:00Z","v":347,"vw":65.249925},{"c":65.26,"h":65.26,"l":65.25,"n":2,"o":65.25,"t":"2026-09-23T17:30:00Z","v":383,"vw":65.256005},{"c":65.39,"h":65.39,"l":65.39,"n":2,"o":65.39,"t":"2026-09-23T18:15:00Z","v":141,"vw":65.39},{"c":65.39,"h":65.39,"l":65.36,"n":3,"o":65.36,"t":"2026-09-23T19:00:00Z","v":225,"vw":65.375},{"c":65.3,"h":65.3,"l":65.275,"n":2,"o":65.275,"t":"2026-09-23T19:45:00Z","v":537,"vw":65.289106},{"c":64.87,"h":64.87,"l":64.85,"n":2,"o":64.85,"t":"2026-09-24T13:45:00Z","v":200,"vw":64.86},{"c":64.9312,"h":64.94,"l":64.84,"n":16,"o":64.91,"t":"2026-09-24T14:30:00Z","v":4833,"vw":64.882026},{"c":64.86,"h":64.8675,"l":64.86,"n":5,"o":64.865,"t":"2026-09-24T14:45:00Z","v":310,"vw":64.864167},{"c":64.76,"h":64.83,"l":64.76,"n":5,"o":64.7613,"t":"2026-09-24T15:00:00Z","v":2287,"vw":64.819847},{"c":64.76,"h":64.77,"l":64.75,"n":6,"o":64.77,"t":"2026-09-24T15:45:00Z","v":27401,"vw":64.755259},{"c":64.91,"h":64.91,"l":64.77,"n":2,"o":64.77,"t":"2026-09-24T16:15:00Z","v":225,"vw":64.847778},{"c":65.16,"h":65.16,"l":65.16,"n":3,"o":65.16,"t":"2026-09-24T16:30:00Z","v":300,"vw":65.16},{"c":64.99,"h":65.04,"l":64.99,"n":3,"o":65.04,"t":"2026-09-24T17:30:00Z","v":216,"vw":65.015},{"c":64.98,"h":64.98,"l":64.89,"n":3,"o":64.89,"t":"2026-09-24T18:00:00Z","v":220,"vw":64.933062},{"c":65.07,"h":65.07,"l":65.07,"n":5,"o":65.07,"t":"2026-09-24T18:15:00Z","v":450,"vw":65.07},{"c":65.0675,"h":65.0675,"l":65.0675,"n":1,"o":65.0675,"t":"2026-09-24T18:45:00Z","v":100,"vw":65.0675},{"c":65.06,"h":65.11,"l":65.06,"n":4,"o":65.06,"t":"2026-09-24T19:00:00Z","v":321,"vw":65.07875},{"c":65.055,"h":65.055,"l":65.05,"n":21,"o":65.05,"t":"2026-09-24T19:30:00Z","v":1341,"vw":65.052514},{"c":65.05,"h":65.05,"l":65.05,"n":2,"o":65.05,"t":"2026-09-24T19:45:00Z","v":200,"vw":65.05},{"c":65.32,"h":65.32,"l":65.25,"n":9,"o":65.25,"t":"2026-09-25T13:30:00Z","v":936,"vw":65.289375},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-09-25T13:45:00Z","v":101,"vw":65.29},{"c":65.28,"h":65.28,"l":65.28,"n":1,"o":65.28,"t":"2026-09-25T14:00:00Z","v":100,"vw":65.28},{"c":65.04,"h":65.07,"l":65.04,"n":2,"o":65.07,"t":"2026-09-25T14:15:00Z","v":300,"vw":65.05},{"c":65.11,"h":65.11,"l":65.1,"n":2,"o":65.1,"t":"2026-09-25T14:30:00Z","v":225,"vw":65.104444},{"c":65.14,"h":65.14,"l":65.14,"n":3,"o":65.14,"t":"2026-09-25T14:45:00Z","v":535,"vw":65.14},{"c":65.21,"h":65.22,"l":65.1602,"n":4,"o":65.1602,"t":"2026-09-25T15:00:00Z","v":674,"vw":65.184592},{"c":65.21,"h":65.24,"l":65.21,"n":12,"o":65.21,"t":"2026-09-25T15:15:00Z","v":780,"vw":65.218},{"c":65.22,"h":65.25,"l":65.22,"n":2,"o":65.25,"t":"2026-09-25T15:30:00Z","v":1406,"vw":65.224267},{"c":65.5163,"h":65.52,"l":65.4402,"n":4,"o":65.4402,"t":"2026-09-25T16:00:00Z","v":4191,"vw":65.50585},{"c":65.51,"h":65.5399,"l":65.48,"n":31,"o":65.53,"t":"2026-09-25T16:15:00Z","v":38408,"vw":65.505423},{"c":65.42,"h":65.43,"l":65.42,"n":4,"o":65.43,"t":"2026-09-25T16:30:00Z","v":400,"vw":65.4275},{"c":65.4127,"h":65.439,"l":65.4127,"n":6,"o":65.439,"t":"2026-09-25T17:15:00Z","v":1048,"vw":65.42585},{"c":65.4099,"h":65.4099,"l":65.4099,"n":2,"o":65.4099,"t":"2026-09-25T17:30:00Z","v":761,"vw":65.4099},{"c":65.395,"h":65.45,"l":65.395,"n":30,"o":65.44,"t":"2026-09-25T17:45:00Z","v":3338,"vw":65.435607},{"c":65.405,"h":65.405,"l":65.405,"n":1,"o":65.405,"t":"2026-09-25T18:00:00Z","v":165,"vw":65.405},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-09-25T18:30:00Z","v":100,"vw":65.43},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-09-25T19:15:00Z","v":100,"vw":65.4},{"c":65.38,"h":65.38,"l":65.34,"n":3,"o":65.34,"t":"2026-09-25T19:30:00Z","v":2394,"vw":65.360835},{"c":65.48,"h":65.51,"l":65.48,"n":3,"o":65.51,"t":"2026-09-25T19:45:00Z","v":201,"vw":65.495},{"c":65.11,"h":65.11,"l":65.11,"n":1,"o":65.11,"t":"2026-09-28T14:00:00Z","v":100,"vw":65.11},{"c":64.8694,"h":64.8694,"l":64.7864,"n":24,"o":64.81,"t":"2026-09-28T14:45:00Z","v":5333,"vw":64.839101},{"c":64.8506,"h":64.8506,"l":64.8506,"n":1,"o":64.8506,"t":"2026-09-28T15:15:00Z","v":203,"vw":64.8506},{"c":64.905,"h":64.905,"l":64.905,"n":1,"o":64.905,"t":"2026-09-28T15:30:00Z","v":534,"vw":64.905},{"c":64.9008,"h":64.9008,"l":64.9008,"n":1,"o":64.9008,"t":"2026-09-28T16:00:00Z","v":132,"vw":64.9008},{"c":65.13,"h":65.165,"l":65.13,"n":7,"o":65.165,"t":"2026-09-28T16:30:00Z","v":535,"vw":65.138197},{"c":65.12,"h":65.12,"l":65.1,"n":2,"o":65.1,"t":"2026-09-28T17:15:00Z","v":51947,"vw":65.110168},{"c":65.13,"h":65.13,"l":65.13,"n":2,"o":65.13,"t":"2026-09-28T17:30:00Z","v":230,"vw":65.13},{"c":65.08,"h":65.1301,"l":65.08,"n":8,"o":65.1301,"t":"2026-09-28T17:45:00Z","v":1572,"vw":65.114145},{"c":65.1507,"h":65.1507,"l":65.1507,"n":2,"o":65.1507,"t":"2026-09-28T18:00:00Z","v":592,"vw":65.1507},{"c":65.08,"h":65.08,"l":65.07,"n":8,"o":65.07,"t":"2026-09-28T18:15:00Z","v":800,"vw":65.07125},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-09-28T18:30:00Z","v":100,"vw":65.07},{"c":64.9908,"h":64.9908,"l":64.9908,"n":1,"o":64.9908,"t":"2026-09-28T19:15:00Z","v":104,"vw":64.9908},{"c":64.88,"h":64.88,"l":64.8175,"n":4,"o":64.8175,"t":"2026-09-29T14:15:00Z","v":2407,"vw":64.874887},{"c":64.8,"h":64.88,"l":64.7901,"n":27,"o":64.7901,"t":"2026-09-29T14:45:00Z","v":4724,"vw":64.840724},{"c":64.7399,"h":64.7399,"l":64.6956,"n":2,"o":64.6956,"t":"2026-09-29T15:00:00Z","v":1622,"vw":64.7275},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-09-29T16:30:00Z","v":163,"vw":64.61},{"c":64.58,"h":64.58,"l":64.55,"n":4,"o":64.58,"t":"2026-09-29T17:00:00Z","v":38454,"vw":64.56405},{"c":64.59,"h":64.59,"l":64.59,"n":1,"o":64.59,"t":"2026-09-29T17:15:00Z","v":100,"vw":64.59},{"c":64.62,"h":64.62,"l":64.62,"n":2,"o":64.62,"t":"2026-09-29T17:30:00Z","v":120,"vw":64.62},{"c":64.58,"h":64.58,"l":64.58,"n":2,"o":64.58,"t":"2026-09-29T17:45:00Z","v":104,"vw":64.58},{"c":64.66,"h":64.67,"l":64.58,"n":15,"o":64.61,"t":"2026-09-29T18:00:00Z","v":1395,"vw":64.633384},{"c":64.745,"h":64.75,"l":64.72,"n":5,"o":64.75,"t":"2026-09-29T18:30:00Z","v":550,"vw":64.743182},{"c":64.77,"h":64.8,"l":64.77,"n":12,"o":64.77,"t":"2026-09-29T18:45:00Z","v":973,"vw":64.787041},{"c":64.77,"h":64.77,"l":64.77,"n":4,"o":64.77,"t":"2026-09-29T19:00:00Z","v":380,"vw":64.77},{"c":64.775,"h":64.775,"l":64.77,"n":2,"o":64.77,"t":"2026-09-29T19:30:00Z","v":1166,"vw":64.774571},{"c":64.91,"h":64.91,"l":64.91,"n":15,"o":64.91,"t":"2026-09-30T13:30:00Z","v":208,"vw":64.91},{"c":65.035,"h":65.0999,"l":65.0001,"n":13,"o":65.0001,"t":"2026-09-30T14:30:00Z","v":3825,"vw":65.048052},{"c":65.1299,"h":65.1299,"l":65.075,"n":23,"o":65.075,"t":"2026-09-30T15:00:00Z","v":2296,"vw":65.103877},{"c":65.02,"h":65.02,"l":65.02,"n":2,"o":65.02,"t":"2026-09-30T15:30:00Z","v":153,"vw":65.02},{"c":64.99,"h":64.99,"l":64.99,"n":3,"o":64.99,"t":"2026-09-30T17:00:00Z","v":220,"vw":64.99},{"c":64.9935,"h":64.9935,"l":64.9935,"n":1,"o":64.9935,"t":"2026-09-30T17:30:00Z","v":150,"vw":64.9935},{"c":64.935,"h":64.935,"l":64.9,"n":18,"o":64.9,"t":"2026-09-30T18:00:00Z","v":946,"vw":64.920537},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-09-30T19:15:00Z","v":127,"vw":64.86},{"c":64.79,"h":64.84,"l":64.79,"n":10,"o":64.81,"t":"2026-09-30T19:30:00Z","v":925,"vw":64.82444},{"c":64.605,"h":64.605,"l":64.6,"n":3,"o":64.6,"t":"2026-09-30T19:45:00Z","v":350,"vw":64.601667},{"c":64.54,"h":64.54,"l":64.54,"n":14,"o":64.54,"t":"2026-10-01T13:30:00Z","v":152,"vw":64.54},{"c":64.34,"h":64.4099,"l":64.3201,"n":3,"o":64.3201,"t":"2026-10-01T14:45:00Z","v":3081,"vw":64.371432},{"c":64.2883,"h":64.2883,"l":64.1901,"n":6,"o":64.1901,"t":"2026-10-01T15:00:00Z","v":701,"vw":64.250555},{"c":64.345,"h":64.345,"l":64.3041,"n":4,"o":64.3041,"t":"2026-10-01T15:15:00Z","v":989,"vw":64.313465},{"c":64.3501,"h":64.36,"l":64.3501,"n":3,"o":64.36,"t":"2026-10-01T16:00:00Z","v":786,"vw":64.35505},{"c":64.36,"h":64.41,"l":64.36,"n":12,"o":64.38,"t":"2026-10-01T16:30:00Z","v":55193,"vw":64.397687},{"c":64.57,"h":64.57,"l":64.57,"n":4,"o":64.57,"t":"2026-10-01T17:30:00Z","v":391,"vw":64.57},{"c":64.48,"h":64.48,"l":64.44,"n":9,"o":64.44,"t":"2026-10-01T18:00:00Z","v":660,"vw":64.473333},{"c":64.535,"h":64.57,"l":64.535,"n":5,"o":64.56,"t":"2026-10-01T19:15:00Z","v":500,"vw":64.552},{"c":64.565,"h":64.57,"l":64.56,"n":17,"o":64.57,"t":"2026-10-01T19:30:00Z","v":1040,"vw":64.565},{"c":65.05,"h":65.05,"l":65.05,"n":4,"o":65.05,"t":"2026-10-02T13:45:00Z","v":121,"vw":65.05},{"c":65.1864,"h":65.2,"l":65.1864,"n":5,"o":65.2,"t":"2026-10-02T14:15:00Z","v":599,"vw":65.194351},{"c":65.225,"h":65.225,"l":65.19,"n":43,"o":65.225,"t":"2026-10-02T14:30:00Z","v":2668,"vw":65.204823},{"c":65.2498,"h":65.25,"l":65.21,"n":4,"o":65.21,"t":"2026-10-02T14:45:00Z","v":6798,"vw":65.242176},{"c":65.0099,"h":65.0099,"l":64.93,"n":39,"o":64.97,"t":"2026-10-02T15:00:00Z","v":14492,"vw":64.97186},{"c":65.08,"h":65.09,"l":65.045,"n":7,"o":65.09,"t":"2026-10-02T16:00:00Z","v":44273,"vw":65.076315},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-10-02T16:45:00Z","v":118,"vw":65.03},{"c":64.9301,"h":64.9301,"l":64.93,"n":3,"o":64.93,"t":"2026-10-02T17:15:00Z","v":247,"vw":64.93005},{"c":65.03,"h":65.03,"l":65.03,"n":3,"o":65.03,"t":"2026-10-02T17:45:00Z","v":102,"vw":65.03},{"c":64.9901,"h":64.9901,"l":64.99,"n":3,"o":64.99,"t":"2026-10-02T18:30:00Z","v":279,"vw":64.99005},{"c":65.025,"h":65.025,"l":65.02,"n":3,"o":65.02,"t":"2026-10-02T18:45:00Z","v":496,"vw":65.02101},{"c":65.07,"h":65.07,"l":65.03,"n":2,"o":65.03,"t":"2026-10-02T19:00:00Z","v":400,"vw":65.06},{"c":65.11,"h":65.11,"l":65.11,"n":3,"o":65.11,"t":"2026-10-02T19:45:00Z","v":173,"vw":65.11},{"c":65.11,"h":65.11,"l":65.11,"n":5,"o":65.11,"t":"2026-10-05T13:30:00Z","v":380,"vw":65.11},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-05T13:45:00Z","v":100,"vw":65.15},{"c":65.1701,"h":65.1701,"l":65.1701,"n":1,"o":65.1701,"t":"2026-10-05T14:00:00Z","v":123,"vw":65.1701},{"c":65.215,"h":65.215,"l":65.215,"n":1,"o":65.215,"t":"2026-10-05T14:30:00Z","v":151,"vw":65.215},{"c":65.27,"h":65.2899,"l":65.21,"n":45,"o":65.21,"t":"2026-10-05T14:45:00Z","v":8910,"vw":65.233156},{"c":65.251,"h":65.251,"l":65.251,"n":2,"o":65.251,"t":"2026-10-05T15:00:00Z","v":282,"vw":65.251},{"c":65.2899,"h":65.2899,"l":65.21,"n":4,"o":65.21,"t":"2026-10-05T15:15:00Z","v":1378,"vw":65.256753},{"c":65.29,"h":65.29,"l":65.29,"n":5,"o":65.29,"t":"2026-10-05T15:45:00Z","v":193,"vw":65.29},{"c":65.365,"h":65.365,"l":65.325,"n":2,"o":65.325,"t":"2026-10-05T16:30:00Z","v":279,"vw":65.339337},{"c":65.37,"h":65.37,"l":65.355,"n":4,"o":65.355,"t":"2026-10-05T16:45:00Z","v":1380,"vw":65.356111},{"c":65.395,"h":65.395,"l":65.395,"n":1,"o":65.395,"t":"2026-10-05T17:15:00Z","v":118,"vw":65.395},{"c":65.4401,"h":65.4401,"l":65.4401,"n":2,"o":65.4401,"t":"2026-10-05T18:45:00Z","v":501,"vw":65.4401},{"c":65.525,"h":65.53,"l":65.5,"n":8,"o":65.5,"t":"2026-10-05T19:00:00Z","v":61530,"vw":65.514719},{"c":65.545,"h":65.545,"l":65.545,"n":1,"o":65.545,"t":"2026-10-05T19:30:00Z","v":141,"vw":65.545},{"c":65.39,"h":65.45,"l":65.39,"n":15,"o":65.44,"t":"2026-10-05T19:45:00Z","v":1074,"vw":65.431403},{"c":65.79,"h":65.79,"l":65.79,"n":2,"o":65.79,"t":"2026-10-06T13:45:00Z","v":101,"vw":65.79},{"c":65.8381,"h":65.84,"l":65.75,"n":10,"o":65.75,"t":"2026-10-06T14:30:00Z","v":6256,"vw":65.81949},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-06T14:45:00Z","v":200,"vw":65.81},{"c":65.8501,"h":65.8501,"l":65.85,"n":3,"o":65.85,"t":"2026-10-06T15:00:00Z","v":411,"vw":65.85005},{"c":65.9001,"h":65.9001,"l":65.9,"n":6,"o":65.9,"t":"2026-10-06T15:45:00Z","v":412,"vw":65.90005},{"c":65.87,"h":65.87,"l":65.85,"n":5,"o":65.86,"t":"2026-10-06T16:00:00Z","v":576,"vw":65.856},{"c":65.8101,"h":65.84,"l":65.81,"n":7,"o":65.84,"t":"2026-10-06T16:15:00Z","v":63844,"vw":65.819232},{"c":65.8285,"h":65.83,"l":65.7601,"n":12,"o":65.7601,"t":"2026-10-06T16:45:00Z","v":3330,"vw":65.818424},{"c":65.8,"h":65.8,"l":65.8,"n":4,"o":65.8,"t":"2026-10-06T18:00:00Z","v":213,"vw":65.8},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-10-06T18:45:00Z","v":115,"vw":65.77},{"c":65.79,"h":65.79,"l":65.79,"n":2,"o":65.79,"t":"2026-10-06T19:00:00Z","v":106,"vw":65.79},{"c":65.785,"h":65.785,"l":65.785,"n":1,"o":65.785,"t":"2026-10-06T19:15:00Z","v":250,"vw":65.785},{"c":65.73,"h":65.731,"l":65.73,"n":2,"o":65.731,"t":"2026-10-06T19:30:00Z","v":236,"vw":65.730542},{"c":65.7,"h":65.7,"l":65.7,"n":3,"o":65.7,"t":"2026-10-06T19:45:00Z","v":166,"vw":65.7},{"c":65.2058,"h":65.2058,"l":65.2058,"n":1,"o":65.2058,"t":"2026-10-07T14:00:00Z","v":114,"vw":65.2058},{"c":65.2259,"h":65.23,"l":65.1949,"n":9,"o":65.21,"t":"2026-10-07T14:30:00Z","v":5138,"vw":65.221009},{"c":65.1601,"h":65.1601,"l":65.16,"n":3,"o":65.16,"t":"2026-10-07T14:45:00Z","v":983,"vw":65.16005},{"c":65.2465,"h":65.2465,"l":65.16,"n":24,"o":65.2,"t":"2026-10-07T15:00:00Z","v":2413,"vw":65.210293},{"c":65.3199,"h":65.3199,"l":65.3199,"n":2,"o":65.3199,"t":"2026-10-07T15:15:00Z","v":1564,"vw":65.3199},{"c":65.34,"h":65.34,"l":65.31,"n":10,"o":65.33,"t":"2026-10-07T16:30:00Z","v":30758,"vw":65.330039},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-07T16:45:00Z","v":127,"vw":65.33},{"c":65.4101,"h":65.4101,"l":65.4101,"n":1,"o":65.4101,"t":"2026-10-07T17:30:00Z","v":136,"vw":65.4101},{"c":65.43,"h":65.43,"l":65.43,"n":5,"o":65.43,"t":"2026-10-07T19:45:00Z","v":301,"vw":65.43},{"c":65.35,"h":65.35,"l":65.35,"n":3,"o":65.35,"t":"2026-10-08T14:00:00Z","v":182,"vw":65.35},{"c":65.335,"h":65.37,"l":65.2965,"n":5,"o":65.2965,"t":"2026-10-08T14:30:00Z","v":2540,"vw":65.323326},{"c":65.1899,"h":65.1899,"l":65.1198,"n":2,"o":65.1198,"t":"2026-10-08T15:15:00Z","v":1194,"vw":65.16577},{"c":65.09,"h":65.09,"l":65.09,"n":1,"o":65.09,"t":"2026-10-08T15:30:00Z","v":239,"vw":65.09},{"c":65.09,"h":65.09,"l":65.09,"n":1,"o":65.09,"t":"2026-10-08T15:45:00Z","v":142,"vw":65.09},{"c":65.2,"h":65.2,"l":65.2,"n":5,"o":65.2,"t":"2026-10-08T16:15:00Z","v":311,"vw":65.2},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-08T17:00:00Z","v":172,"vw":65},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-08T17:15:00Z","v":134,"vw":65.15},{"c":65.0201,"h":65.0201,"l":65.02,"n":4,"o":65.02,"t":"2026-10-08T17:30:00Z","v":370,"vw":65.02005},{"c":65.04,"h":65.04,"l":65.04,"n":1,"o":65.04,"t":"2026-10-08T18:00:00Z","v":204,"vw":65.04},{"c":65.08,"h":65.08,"l":65.05,"n":10,"o":65.07,"t":"2026-10-08T18:30:00Z","v":30618,"vw":65.069827},{"c":65.16,"h":65.2,"l":65.14,"n":19,"o":65.14,"t":"2026-10-08T19:45:00Z","v":1990,"vw":65.151549},{"c":65.42,"h":65.42,"l":65.31,"n":17,"o":65.31,"t":"2026-10-09T13:30:00Z","v":604,"vw":65.391031},{"c":65.33,"h":65.33,"l":65.33,"n":3,"o":65.33,"t":"2026-10-09T13:45:00Z","v":699,"vw":65.33},{"c":65.4299,"h":65.4299,"l":65.3463,"n":8,"o":65.3463,"t":"2026-10-09T14:30:00Z","v":2762,"vw":65.397761},{"c":65.42,"h":65.42,"l":65.4024,"n":3,"o":65.4024,"t":"2026-10-09T15:00:00Z","v":1010,"vw":65.413703},{"c":65.43,"h":65.44,"l":65.43,"n":3,"o":65.44,"t":"2026-10-09T15:30:00Z","v":3962,"vw":65.430256},{"c":65.46,"h":65.46,"l":65.43,"n":11,"o":65.44,"t":"2026-10-09T15:45:00Z","v":27859,"vw":65.44746},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-09T17:30:00Z","v":156,"vw":65.5},{"c":65.625,"h":65.625,"l":65.625,"n":9,"o":65.625,"t":"2026-10-09T18:45:00Z","v":591,"vw":65.625},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-09T19:15:00Z","v":191,"vw":65.6},{"c":65.58,"h":65.585,"l":65.55,"n":4,"o":65.55,"t":"2026-10-09T19:45:00Z","v":794,"vw":65.560705},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-12T13:45:00Z","v":100,"vw":65.59},{"c":65.51,"h":65.51,"l":65.51,"n":4,"o":65.51,"t":"2026-10-12T14:00:00Z","v":115,"vw":65.51},{"c":65.44,"h":65.44,"l":65.44,"n":3,"o":65.44,"t":"2026-10-12T20:00:00Z","v":117,"vw":65.44},{"c":65.5536,"h":65.57,"l":65.525,"n":69,"o":65.5258,"t":"2026-10-13T14:00:00Z","v":6452,"vw":65.551558},{"c":65.5001,"h":65.53,"l":65.5001,"n":2,"o":65.53,"t":"2026-10-13T14:30:00Z","v":4129,"vw":65.528132},{"c":65.49,"h":65.49,"l":65.49,"n":5,"o":65.49,"t":"2026-10-13T14:45:00Z","v":149,"vw":65.49},{"c":65.41,"h":65.41,"l":65.41,"n":6,"o":65.41,"t":"2026-10-13T15:15:00Z","v":188,"vw":65.41},{"c":65.43,"h":65.43,"l":65.366,"n":14,"o":65.366,"t":"2026-10-13T15:30:00Z","v":1773,"vw":65.398575},{"c":65.48,"h":65.54,"l":65.47,"n":19,"o":65.49,"t":"2026-10-13T16:30:00Z","v":55134,"vw":65.489176},{"c":65.5,"h":65.5,"l":65.07,"n":17,"o":65.37,"t":"2026-10-13T18:00:00Z","v":1376,"vw":65.388846},{"c":65.545,"h":65.545,"l":65.545,"n":1,"o":65.545,"t":"2026-10-13T19:00:00Z","v":100,"vw":65.545},{"c":65.56,"h":65.56,"l":65.56,"n":4,"o":65.56,"t":"2026-10-13T19:45:00Z","v":201,"vw":65.56},{"c":65.0541,"h":65.0541,"l":65.0541,"n":2,"o":65.0541,"t":"2026-10-14T13:45:00Z","v":103,"vw":65.0541},{"c":65.0714,"h":65.0714,"l":65.0714,"n":1,"o":65.0714,"t":"2026-10-14T14:00:00Z","v":264,"vw":65.0714},{"c":65.075,"h":65.075,"l":65.075,"n":1,"o":65.075,"t":"2026-10-14T14:15:00Z","v":330,"vw":65.075},{"c":65.14,"h":65.15,"l":65.07,"n":22,"o":65.07,"t":"2026-10-14T14:30:00Z","v":3474,"vw":65.119747},{"c":65.0599,"h":65.0599,"l":64.9801,"n":3,"o":64.9801,"t":"2026-10-14T15:15:00Z","v":1400,"vw":65.045399},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-14T15:30:00Z","v":880,"vw":64.9},{"c":64.925,"h":64.925,"l":64.925,"n":4,"o":64.925,"t":"2026-10-14T15:45:00Z","v":400,"vw":64.925},{"c":64.9792,"h":64.9792,"l":64.9792,"n":1,"o":64.9792,"t":"2026-10-14T16:00:00Z","v":800,"vw":64.9792},{"c":64.85,"h":64.85,"l":64.761,"n":8,"o":64.83,"t":"2026-10-14T16:15:00Z","v":33255,"vw":64.817223},{"c":64.885,"h":64.885,"l":64.8121,"n":4,"o":64.8121,"t":"2026-10-14T16:30:00Z","v":260,"vw":64.842349},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-14T17:00:00Z","v":138,"vw":64.86},{"c":64.725,"h":64.77,"l":64.725,"n":8,"o":64.76,"t":"2026-10-14T18:30:00Z","v":895,"vw":64.749713},{"c":64.71,"h":64.71,"l":64.71,"n":2,"o":64.71,"t":"2026-10-14T19:00:00Z","v":838,"vw":64.71},{"c":64.825,"h":64.825,"l":64.79,"n":2,"o":64.79,"t":"2026-10-14T19:15:00Z","v":292,"vw":64.812414},{"c":64.811,"h":64.811,"l":64.811,"n":1,"o":64.811,"t":"2026-10-14T19:30:00Z","v":467,"vw":64.811},{"c":64.53,"h":64.53,"l":64.53,"n":7,"o":64.53,"t":"2026-10-15T13:30:00Z","v":151,"vw":64.53},{"c":64.69,"h":64.69,"l":64.6706,"n":7,"o":64.6706,"t":"2026-10-15T14:00:00Z","v":695,"vw":64.67901},{"c":64.929999,"h":64.929999,"l":64.86,"n":8,"o":64.86,"t":"2026-10-15T14:30:00Z","v":4452,"vw":64.897205},{"c":65.034852,"h":65.04,"l":64.988103,"n":3,"o":65.04,"t":"2026-10-15T15:00:00Z","v":972,"vw":65.02201},{"c":64.9301,"h":64.9301,"l":64.93,"n":3,"o":64.93,"t":"2026-10-15T15:30:00Z","v":225,"vw":64.93005},{"c":64.92,"h":64.93,"l":64.92,"n":5,"o":64.93,"t":"2026-10-15T16:00:00Z","v":506,"vw":64.927905},{"c":64.935,"h":64.935,"l":64.891,"n":3,"o":64.891,"t":"2026-10-15T16:30:00Z","v":351,"vw":64.906966},{"c":64.88,"h":64.91,"l":64.88,"n":4,"o":64.89,"t":"2026-10-15T16:45:00Z","v":59037,"vw":64.895063},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-15T18:00:00Z","v":149,"vw":65.02},{"c":64.94,"h":64.94,"l":64.94,"n":6,"o":64.94,"t":"2026-10-15T18:30:00Z","v":681,"vw":64.94},{"c":65.155,"h":65.155,"l":65.155,"n":1,"o":65.155,"t":"2026-10-15T19:15:00Z","v":100,"vw":65.155},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-10-15T19:45:00Z","v":496,"vw":65.11},{"c":65.31,"h":65.31,"l":65,"n":20,"o":65.17,"t":"2026-10-16T13:30:00Z","v":7952,"vw":65.043727},{"c":65.3261,"h":65.33,"l":65.2569,"n":6,"o":65.2569,"t":"2026-10-16T14:30:00Z","v":3980,"vw":65.318067},{"c":65.15,"h":65.15,"l":65.15,"n":5,"o":65.15,"t":"2026-10-16T15:00:00Z","v":1181,"vw":65.15},{"c":65.0521,"h":65.0521,"l":65.0521,"n":1,"o":65.0521,"t":"2026-10-16T15:15:00Z","v":114,"vw":65.0521},{"c":64.97,"h":65.04,"l":64.97,"n":7,"o":65.04,"t":"2026-10-16T15:45:00Z","v":638,"vw":65.018238},{"c":64.84,"h":64.85,"l":64.84,"n":2,"o":64.85,"t":"2026-10-16T16:00:00Z","v":276,"vw":64.843623},{"c":64.95,"h":64.95,"l":64.92,"n":4,"o":64.92,"t":"2026-10-16T16:15:00Z","v":76071,"vw":64.928771},{"c":64.58,"h":64.6599,"l":64.58,"n":17,"o":64.65,"t":"2026-10-16T17:45:00Z","v":1451,"vw":64.639242},{"c":64.42,"h":64.42,"l":64.42,"n":3,"o":64.42,"t":"2026-10-16T18:45:00Z","v":157,"vw":64.42},{"c":64.49,"h":64.49,"l":64.49,"n":2,"o":64.49,"t":"2026-10-16T19:00:00Z","v":149,"vw":64.49},{"c":64.495,"h":64.495,"l":64.495,"n":2,"o":64.495,"t":"2026-10-16T19:15:00Z","v":200,"vw":64.495},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-10-16T19:30:00Z","v":260,"vw":64.44},{"c":64.57,"h":64.605,"l":64.56,"n":3,"o":64.605,"t":"2026-10-16T19:45:00Z","v":745,"vw":64.575248},{"c":64.8799,"h":64.88,"l":64.8101,"n":7,"o":64.8101,"t":"2026-10-19T14:45:00Z","v":7041,"vw":64.855233},{"c":65.0498,"h":65.05,"l":65.0099,"n":7,"o":65.01,"t":"2026-10-19T15:15:00Z","v":1997,"vw":65.014076},{"c":64.9,"h":64.9,"l":64.87,"n":2,"o":64.87,"t":"2026-10-19T16:00:00Z","v":46105,"vw":64.889227},{"c":64.875,"h":64.875,"l":64.875,"n":1,"o":64.875,"t":"2026-10-19T16:30:00Z","v":120,"vw":64.875},{"c":64.825,"h":64.85,"l":64.82,"n":5,"o":64.82,"t":"2026-10-19T17:00:00Z","v":800,"vw":64.8297},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-19T17:15:00Z","v":138,"vw":64.81},{"c":64.78,"h":64.825,"l":64.3606,"n":142,"o":64.79,"t":"2026-10-19T17:30:00Z","v":20792,"vw":64.738922},{"c":64.85,"h":64.85,"l":64.84,"n":3,"o":64.84,"t":"2026-10-19T19:15:00Z","v":206,"vw":64.845},{"c":64.9,"h":64.9,"l":64.85,"n":2,"o":64.85,"t":"2026-10-19T19:30:00Z","v":200,"vw":64.875},{"c":64.76,"h":64.76,"l":64.76,"n":5,"o":64.76,"t":"2026-10-19T19:45:00Z","v":259,"vw":64.76},{"c":65.2799,"h":65.28,"l":65.2101,"n":63,"o":65.22,"t":"2026-10-20T14:30:00Z","v":12571,"vw":65.264034},{"c":65.24,"h":65.24,"l":65.24,"n":2,"o":65.24,"t":"2026-10-20T14:45:00Z","v":111,"vw":65.24},{"c":65.0399,"h":65.065,"l":64.97,"n":16,"o":65.065,"t":"2026-10-20T15:15:00Z","v":1837,"vw":65.025144},{"c":65.1,"h":65.1,"l":65.07,"n":2,"o":65.07,"t":"2026-10-20T16:00:00Z","v":93723,"vw":65.075798},{"c":65.0401,"h":65.0401,"l":65.04,"n":4,"o":65.04,"t":"2026-10-20T16:45:00Z","v":426,"vw":65.04005},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-20T18:15:00Z","v":181,"vw":65.06},{"c":65.04,"h":65.04,"l":65.02,"n":4,"o":65.02,"t":"2026-10-20T19:00:00Z","v":344,"vw":65.028338},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-20T19:15:00Z","v":100,"vw":64.98},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T19:30:00Z","v":100,"vw":65},{"c":65.005,"h":65.005,"l":65.005,"n":2,"o":65.005,"t":"2026-10-20T19:45:00Z","v":180,"vw":65.005},{"c":65.14,"h":65.41,"l":65.14,"n":11,"o":65.41,"t":"2026-10-21T13:30:00Z","v":419,"vw":65.331965},{"c":65.2582,"h":65.2582,"l":65.2582,"n":2,"o":65.2582,"t":"2026-10-21T13:45:00Z","v":230,"vw":65.2582},{"c":65.145,"h":65.15,"l":65.145,"n":2,"o":65.15,"t":"2026-10-21T14:30:00Z","v":2767,"vw":65.147197},{"c":65.21,"h":65.2499,"l":65.11,"n":29,"o":65.2,"t":"2026-10-21T15:00:00Z","v":62298,"vw":65.179462},{"c":65.29,"h":65.29,"l":65.281,"n":4,"o":65.29,"t":"2026-10-21T16:00:00Z","v":311,"vw":65.286806},{"c":65.38,"h":65.38,"l":65.33,"n":3,"o":65.33,"t":"2026-10-21T16:30:00Z","v":205,"vw":65.355},{"c":65.34,"h":65.34,"l":65.34,"n":8,"o":65.34,"t":"2026-10-21T17:00:00Z","v":437,"vw":65.34},{"c":65.39,"h":65.39,"l":65.39,"n":3,"o":65.39,"t":"2026-10-21T17:45:00Z","v":145,"vw":65.39},{"c":65.37,"h":65.37,"l":65.37,"n":2,"o":65.37,"t":"2026-10-21T18:00:00Z","v":132,"vw":65.37},{"c":65.4001,"h":65.4001,"l":65.4001,"n":3,"o":65.4001,"t":"2026-10-21T18:15:00Z","v":693,"vw":65.4001},{"c":65.305,"h":65.305,"l":65.3,"n":4,"o":65.3,"t":"2026-10-21T18:45:00Z","v":307,"vw":65.301667},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-21T19:15:00Z","v":100,"vw":65.24},{"c":65.335,"h":65.36,"l":65.3,"n":7,"o":65.36,"t":"2026-10-21T19:45:00Z","v":439,"vw":65.324676},{"c":64.79,"h":64.83,"l":64.79,"n":9,"o":64.83,"t":"2026-10-22T14:00:00Z","v":1124,"vw":64.807206},{"c":64.41,"h":64.4799,"l":64.3799,"n":9,"o":64.3799,"t":"2026-10-22T14:45:00Z","v":3317,"vw":64.417538},{"c":64.553,"h":64.56,"l":64.5,"n":6,"o":64.5,"t":"2026-10-22T15:15:00Z","v":1428,"vw":64.5493},{"c":64.535,"h":64.535,"l":64.49,"n":3,"o":64.49,"t":"2026-10-22T15:45:00Z","v":274,"vw":64.5125},{"c":64.57,"h":64.57,"l":64.56,"n":2,"o":64.56,"t":"2026-10-22T16:30:00Z","v":49904,"vw":64.564996},{"c":64.4841,"h":64.4841,"l":64.4841,"n":1,"o":64.4841,"t":"2026-10-22T17:15:00Z","v":360,"vw":64.4841},{"c":64.41,"h":64.41,"l":64.36,"n":2,"o":64.36,"t":"2026-10-22T18:00:00Z","v":509,"vw":64.384361},{"c":64.371,"h":64.371,"l":64.371,"n":2,"o":64.371,"t":"2026-10-22T18:30:00Z","v":146,"vw":64.371},{"c":64.48,"h":64.5,"l":64.48,"n":2,"o":64.5,"t":"2026-10-22T19:45:00Z","v":219,"vw":64.489132},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-22T20:00:00Z","v":118,"vw":64.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":71.20558631677498,"iv":0.31427588791428507,"gamma":0.041030369332443424,"theta":-0.024160799888067408,"vega":0.042235289409271515,"rho":0.006847296003068886,"breakevenPct":11.072393110210868},{"delta":0.2,"premium":0.425,"strike":68.27155276498485,"iv":0.21711636895567366,"gamma":0.07162703753100247,"theta":-0.020593928431736575,"vega":0.050686710189311576,"rho":0.009053198081525746,"breakevenPct":6.522798519126764},{"delta":0.25,"premium":0.4535031666461436,"strike":66.95329111138476,"iv":0.17225207058368014,"gamma":0.1020169544965557,"theta":-0.019106829524617733,"vega":0.05750856756672333,"rho":0.011237666484057914,"breakevenPct":4.522862890418522},{"delta":0.3,"premium":0.5049029110177637,"strike":66.26796118642982,"iv":0.15095158687961469,"gamma":0.12811087863521436,"theta":-0.01867414564711125,"vega":0.06271609737949023,"rho":0.013448861015740055,"breakevenPct":3.5398729996086065},{"delta":0.35,"premium":0.5700114053425707,"strike":65.77494297328715,"iv":0.13716977153645762,"gamma":0.14877491287087707,"theta":-0.01845526873139783,"vega":0.06634180807457793,"rho":0.015706383482144225,"breakevenPct":2.876344206279618},{"delta":0.4,"premium":0.6439212605812462,"strike":65.40539369709377,"iv":0.12821512964543988,"gamma":0.16595282175433518,"theta":-0.018373661241639697,"vega":0.06895195126696159,"rho":0.017993649643288985,"breakevenPct":2.4179174409598687},{"delta":0.45,"premium":0.7178311158199217,"strike":65.03584442090039,"iv":0.11926048775442213,"gamma":0.18313073063779328,"theta":-0.018292053751881567,"vega":0.07156209445934524,"rho":0.02028091580443375,"breakevenPct":1.95949067564012},{"delta":0.5,"premium":0.8502432413550105,"strike":64.74951351728998,"iv":0.11776773711858424,"gamma":0.18321961271029658,"theta":-0.01818791680029504,"vega":0.07093473879893455,"rho":0.022780301614893306,"breakevenPct":1.7208199079624578},{"delta":0.55,"premium":0.9889393030296922,"strike":64.47212139394061,"iv":0.11707649466166928,"gamma":0.18147290186266646,"theta":-0.018081359879386437,"vega":0.06995963191553908,"rho":0.025302471948474677,"breakevenPct":1.5057539106377849},{"delta":0.6,"premium":1.1276353647043735,"strike":64.19472927059125,"iv":0.1163852522047543,"gamma":0.17972619101503634,"theta":-0.017974802958477837,"vega":0.06898452503214361,"rho":0.027824642282056042,"breakevenPct":1.2906879133131122},{"delta":0.65,"premium":1.3018041237113405,"strike":63.89759450171821,"iv":0.11674996563573883,"gamma":0.17362549828178692,"theta":-0.017777113402061853,"vega":0.0668048797250859,"rho":0.030345344262453874,"breakevenPct":1.100013374832614},{"delta":0.7,"premium":1.5595360824742268,"strike":63.55395189003436,"iv":0.11960219931271478,"gamma":0.15726810996563573,"theta":-0.017364742268041237,"vega":0.06178769759450172,"rho":0.03286258723635893,"breakevenPct":0.966797910542085},{"delta":0.75,"premium":1.8172680412371136,"strike":63.210309278350515,"iv":0.12245443298969073,"gamma":0.1409107216494845,"theta":-0.01695237113402062,"vega":0.05677051546391752,"rho":0.03537983021026399,"breakevenPct":0.8335824462515558},{"delta":0.8,"premium":2.2852693602693614,"strike":62.67340067340067,"iv":0.1342592592592593,"gamma":0.1163663299663299,"theta":-0.016895959595959596,"vega":0.050597306397306384,"rho":0.037819707335266003,"breakevenPct":0.7267328790045495},{"delta":0.85,"premium":3.2220679012345674,"strike":61.69135802469136,"iv":0.16327160493827161,"gamma":0.07994938271604939,"theta":-0.01722283950617284,"vega":0.0421320987654321,"rho":0.040017617712940226,"breakevenPct":0.6565760985050827},{"delta":0.9,"premium":4.707407407407406,"strike":60.14814814814815,"iv":0.2046296296296296,"gamma":0.04769629629629631,"theta":-0.016837037037037036,"vega":0.031792592592592595,"rho":0.0417357837768566,"breakevenPct":0.5668406815871535}],"put":[{"delta":0.15,"premium":0.45,"strike":59.370460913272034,"iv":0.3084954845009223,"gamma":0.041962662879086225,"theta":-0.021305302456866685,"vega":0.042217123904297923,"rho":-0.008508922668787531,"breakevenPct":8.636283279156407},{"delta":0.2,"premium":0.48384495761840096,"strike":61.35379830473604,"iv":0.2334111711847592,"gamma":0.06678905965028219,"theta":-0.018779619852930435,"vega":0.05062863445626672,"rho":-0.011385136729178557,"breakevenPct":5.613345716983032},{"delta":0.25,"premium":0.5238307405159408,"strike":62.476614810318814,"iv":0.1907355128750469,"gamma":0.09304592883985971,"theta":-0.016820983712970573,"vega":0.05734708245385325,"rho":-0.01428194973262237,"breakevenPct":3.934278074425677},{"delta":0.3,"premium":0.5711150340426993,"strike":63.21115034042699,"iv":0.1633641437580692,"gamma":0.11849893535227228,"theta":-0.01520974755402738,"vega":0.06259546024329465,"rho":-0.017171835889827777,"breakevenPct":2.868607060964025},{"delta":0.35,"premium":0.6227042978209911,"strike":63.72704297820991,"iv":0.14446578649479436,"gamma":0.1429184621808831,"theta":-0.013751625560968806,"vega":0.06664294223278247,"rho":-0.020049668066307893,"breakevenPct":2.148645246722087},{"delta":0.4,"premium":0.6748569774545573,"strike":64.1242848872728,"iv":0.12947461302476115,"gamma":0.16501858704985792,"theta":-0.012311468352426701,"vega":0.06912195274012675,"rho":-0.022854210189072733,"breakevenPct":1.6135402235722807},{"delta":0.45,"premium":0.727642698535161,"strike":64.3882134926758,"iv":0.1188734638310417,"gamma":0.18451268377985855,"theta":-0.010891495973756809,"vega":0.06983866378891314,"rho":-0.02557640524754565,"breakevenPct":1.2861361542244505},{"delta":0.5,"premium":0.7804284196157645,"strike":64.65214209807883,"iv":0.10827231463732225,"gamma":0.20400678050985918,"theta":-0.009471523595086916,"vega":0.07055537483769952,"rho":-0.02829860030601857,"breakevenPct":0.9587320848766206},{"delta":0.55,"premium":0.8332141406963681,"strike":64.91607070348184,"iv":0.09767116544360277,"gamma":0.22350087723985984,"theta":-0.008051551216417024,"vega":0.07127208588648593,"rho":-0.03102079536449149,"breakevenPct":0.6313280155287904},{"delta":0.6,"premium":0.9828452444922086,"strike":65.18323481998925,"iv":0.09574755507791509,"gamma":0.21881585169263834,"theta":-0.007086942504030091,"vega":0.06893471252015045,"rho":-0.033618092833111235,"breakevenPct":0.4490780345835729},{"delta":0.65,"premium":1.1776329930145086,"strike":65.45190757657174,"iv":0.09787006985491671,"gamma":0.20285668995163889,"theta":-0.0063346587855991395,"vega":0.0651732939279957,"rho":-0.036157153595611766,"breakevenPct":0.33450987198444054},{"delta":0.7,"premium":1.3724207415368082,"strike":65.72058033315422,"iv":0.09999258463191832,"gamma":0.18689752821063946,"theta":-0.00558237506716819,"vega":0.06141187533584095,"rho":-0.03869621435811229,"breakevenPct":0.21994170938530844},{"delta":0.75,"premium":1.5672084900591081,"strike":65.9892530897367,"iv":0.10211509940891994,"gamma":0.17093836646964,"theta":-0.004830091348737238,"vega":0.05765045674368619,"rho":-0.04123527512061282,"breakevenPct":0.10537354678617605}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":71.20558631677498,"iv":0.31427588791428507,"gamma":0.041030369332443424,"theta":-0.024160799888067408,"vega":0.042235289409271515,"rho":0.006847296003068886,"breakevenPct":11.072393110210868},{"delta":0.2,"premium":0.425,"strike":68.27155276498485,"iv":0.21711636895567366,"gamma":0.07162703753100247,"theta":-0.020593928431736575,"vega":0.050686710189311576,"rho":0.009053198081525746,"breakevenPct":6.522798519126764},{"delta":0.25,"premium":0.4535031666461436,"strike":66.95329111138476,"iv":0.17225207058368014,"gamma":0.1020169544965557,"theta":-0.019106829524617733,"vega":0.05750856756672333,"rho":0.011237666484057914,"breakevenPct":4.522862890418522},{"delta":0.3,"premium":0.5049029110177637,"strike":66.26796118642982,"iv":0.15095158687961469,"gamma":0.12811087863521436,"theta":-0.01867414564711125,"vega":0.06271609737949023,"rho":0.013448861015740055,"breakevenPct":3.5398729996086065},{"delta":0.35,"premium":0.5700114053425707,"strike":65.77494297328715,"iv":0.13716977153645762,"gamma":0.14877491287087707,"theta":-0.01845526873139783,"vega":0.06634180807457793,"rho":0.015706383482144225,"breakevenPct":2.876344206279618},{"delta":0.4,"premium":0.6439212605812462,"strike":65.40539369709377,"iv":0.12821512964543988,"gamma":0.16595282175433518,"theta":-0.018373661241639697,"vega":0.06895195126696159,"rho":0.017993649643288985,"breakevenPct":2.4179174409598687},{"delta":0.45,"premium":0.7178311158199217,"strike":65.03584442090039,"iv":0.11926048775442213,"gamma":0.18313073063779328,"theta":-0.018292053751881567,"vega":0.07156209445934524,"rho":0.02028091580443375,"breakevenPct":1.95949067564012},{"delta":0.5,"premium":0.8502432413550105,"strike":64.74951351728998,"iv":0.11776773711858424,"gamma":0.18321961271029658,"theta":-0.01818791680029504,"vega":0.07093473879893455,"rho":0.022780301614893306,"breakevenPct":1.7208199079624578},{"delta":0.55,"premium":0.9889393030296922,"strike":64.47212139394061,"iv":0.11707649466166928,"gamma":0.18147290186266646,"theta":-0.018081359879386437,"vega":0.06995963191553908,"rho":0.025302471948474677,"breakevenPct":1.5057539106377849},{"delta":0.6,"premium":1.1276353647043735,"strike":64.19472927059125,"iv":0.1163852522047543,"gamma":0.17972619101503634,"theta":-0.017974802958477837,"vega":0.06898452503214361,"rho":0.027824642282056042,"breakevenPct":1.2906879133131122},{"delta":0.65,"premium":1.3018041237113405,"strike":63.89759450171821,"iv":0.11674996563573883,"gamma":0.17362549828178692,"theta":-0.017777113402061853,"vega":0.0668048797250859,"rho":0.030345344262453874,"breakevenPct":1.100013374832614},{"delta":0.7,"premium":1.5595360824742268,"strike":63.55395189003436,"iv":0.11960219931271478,"gamma":0.15726810996563573,"theta":-0.017364742268041237,"vega":0.06178769759450172,"rho":0.03286258723635893,"breakevenPct":0.966797910542085},{"delta":0.75,"premium":1.8172680412371136,"strike":63.210309278350515,"iv":0.12245443298969073,"gamma":0.1409107216494845,"theta":-0.01695237113402062,"vega":0.05677051546391752,"rho":0.03537983021026399,"breakevenPct":0.8335824462515558},{"delta":0.8,"premium":2.2852693602693614,"strike":62.67340067340067,"iv":0.1342592592592593,"gamma":0.1163663299663299,"theta":-0.016895959595959596,"vega":0.050597306397306384,"rho":0.037819707335266003,"breakevenPct":0.7267328790045495},{"delta":0.85,"premium":3.2220679012345674,"strike":61.69135802469136,"iv":0.16327160493827161,"gamma":0.07994938271604939,"theta":-0.01722283950617284,"vega":0.0421320987654321,"rho":0.040017617712940226,"breakevenPct":0.6565760985050827},{"delta":0.9,"premium":4.707407407407406,"strike":60.14814814814815,"iv":0.2046296296296296,"gamma":0.04769629629629631,"theta":-0.016837037037037036,"vega":0.031792592592592595,"rho":0.0417357837768566,"breakevenPct":0.5668406815871535}],"put":[{"delta":0.15,"premium":0.45,"strike":59.370460913272034,"iv":0.3084954845009223,"gamma":0.041962662879086225,"theta":-0.021305302456866685,"vega":0.042217123904297923,"rho":-0.008508922668787531,"breakevenPct":8.636283279156407},{"delta":0.2,"premium":0.48384495761840096,"strike":61.35379830473604,"iv":0.2334111711847592,"gamma":0.06678905965028219,"theta":-0.018779619852930435,"vega":0.05062863445626672,"rho":-0.011385136729178557,"breakevenPct":5.613345716983032},{"delta":0.25,"premium":0.5238307405159408,"strike":62.476614810318814,"iv":0.1907355128750469,"gamma":0.09304592883985971,"theta":-0.016820983712970573,"vega":0.05734708245385325,"rho":-0.01428194973262237,"breakevenPct":3.934278074425677},{"delta":0.3,"premium":0.5711150340426993,"strike":63.21115034042699,"iv":0.1633641437580692,"gamma":0.11849893535227228,"theta":-0.01520974755402738,"vega":0.06259546024329465,"rho":-0.017171835889827777,"breakevenPct":2.868607060964025},{"delta":0.35,"premium":0.6227042978209911,"strike":63.72704297820991,"iv":0.14446578649479436,"gamma":0.1429184621808831,"theta":-0.013751625560968806,"vega":0.06664294223278247,"rho":-0.020049668066307893,"breakevenPct":2.148645246722087},{"delta":0.4,"premium":0.6748569774545573,"strike":64.1242848872728,"iv":0.12947461302476115,"gamma":0.16501858704985792,"theta":-0.012311468352426701,"vega":0.06912195274012675,"rho":-0.022854210189072733,"breakevenPct":1.6135402235722807},{"delta":0.45,"premium":0.727642698535161,"strike":64.3882134926758,"iv":0.1188734638310417,"gamma":0.18451268377985855,"theta":-0.010891495973756809,"vega":0.06983866378891314,"rho":-0.02557640524754565,"breakevenPct":1.2861361542244505},{"delta":0.5,"premium":0.7804284196157645,"strike":64.65214209807883,"iv":0.10827231463732225,"gamma":0.20400678050985918,"theta":-0.009471523595086916,"vega":0.07055537483769952,"rho":-0.02829860030601857,"breakevenPct":0.9587320848766206},{"delta":0.55,"premium":0.8332141406963681,"strike":64.91607070348184,"iv":0.09767116544360277,"gamma":0.22350087723985984,"theta":-0.008051551216417024,"vega":0.07127208588648593,"rho":-0.03102079536449149,"breakevenPct":0.6313280155287904},{"delta":0.6,"premium":0.9828452444922086,"strike":65.18323481998925,"iv":0.09574755507791509,"gamma":0.21881585169263834,"theta":-0.007086942504030091,"vega":0.06893471252015045,"rho":-0.033618092833111235,"breakevenPct":0.4490780345835729},{"delta":0.65,"premium":1.1776329930145086,"strike":65.45190757657174,"iv":0.09787006985491671,"gamma":0.20285668995163889,"theta":-0.0063346587855991395,"vega":0.0651732939279957,"rho":-0.036157153595611766,"breakevenPct":0.33450987198444054},{"delta":0.7,"premium":1.3724207415368082,"strike":65.72058033315422,"iv":0.09999258463191832,"gamma":0.18689752821063946,"theta":-0.00558237506716819,"vega":0.06141187533584095,"rho":-0.03869621435811229,"breakevenPct":0.21994170938530844},{"delta":0.75,"premium":1.5672084900591081,"strike":65.9892530897367,"iv":0.10211509940891994,"gamma":0.17093836646964,"theta":-0.004830091348737238,"vega":0.05765045674368619,"rho":-0.04123527512061282,"breakevenPct":0.10537354678617605}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}