{"symbol":"LCTD","url":"https://intraalpha.com/companies/LCTD","capturedAt":"2026-10-23T01:36:49.703Z","state":"ready","quote":{"symbol":"LCTD","last_price":57.9934,"prev_close":58.4021,"regular_close":57.9934,"change":-0.4087,"change_pct":-0.6998,"regular_change":-0.4087,"regular_change_pct":-0.6998,"extended_change":0,"extended_change_pct":0,"bid":54.8,"ask":61.42,"bid_size":100,"ask_size":100,"volume":12748,"vwap":57.97949,"open":57.91,"high":58.1,"low":57.71,"close":57.9934,"trade_count":250,"last_trade_at":"2026-10-23T00:00:00.060346846Z","last_quote_at":"2026-10-22T20:00:02.04867464Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:46.492661338-04:00","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":312000000,"net_expense_ratio":0.0022,"portfolio_turnover":0.33,"dividend_yield":0.0206,"inception_date":"2021-04-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:49.288245+00:00"},"optionObservedAt":"2026-10-22T19:54:58.243Z","bars":[{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-10-16T14:05:00Z","v":134,"vw":58.56},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-16T14:10:00Z","v":690,"vw":58.53},{"c":58.515,"h":58.515,"l":58.515,"n":3,"o":58.515,"t":"2026-10-16T14:15:00Z","v":307,"vw":58.515},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-16T14:20:00Z","v":121,"vw":58.55},{"c":58.14,"h":58.25,"l":58.14,"n":11,"o":58.24,"t":"2026-10-16T16:00:00Z","v":1192,"vw":58.234163},{"c":58.175,"h":58.175,"l":58.175,"n":2,"o":58.175,"t":"2026-10-16T16:25:00Z","v":129,"vw":58.175},{"c":58.095,"h":58.095,"l":58.095,"n":1,"o":58.095,"t":"2026-10-16T16:45:00Z","v":139,"vw":58.095},{"c":58.0293,"h":58.0293,"l":58.0293,"n":2,"o":58.0293,"t":"2026-10-16T17:05:00Z","v":151,"vw":58.0293},{"c":57.895,"h":57.895,"l":57.895,"n":1,"o":57.895,"t":"2026-10-16T17:20:00Z","v":219,"vw":57.895},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-16T17:55:00Z","v":138,"vw":57.92},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-16T18:55:00Z","v":129,"vw":57.94},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-16T19:25:00Z","v":150,"vw":57.97},{"c":57.9788,"h":58.03,"l":57.965,"n":7,"o":58.0299,"t":"2026-10-16T19:30:00Z","v":572,"vw":57.997588},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-19T13:35:00Z","v":417,"vw":57.92},{"c":57.835,"h":57.835,"l":57.835,"n":1,"o":57.835,"t":"2026-10-19T14:05:00Z","v":101,"vw":57.835},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-19T14:10:00Z","v":238,"vw":57.94},{"c":57.84,"h":57.97,"l":57.84,"n":7,"o":57.96,"t":"2026-10-19T14:15:00Z","v":557,"vw":57.923333},{"c":57.87,"h":57.87,"l":57.87,"n":4,"o":57.87,"t":"2026-10-19T14:40:00Z","v":239,"vw":57.87},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-10-19T15:20:00Z","v":307,"vw":57.89},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-19T15:40:00Z","v":100,"vw":58.04},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-19T15:55:00Z","v":219,"vw":57.98},{"c":58.0499,"h":58.0499,"l":58.0499,"n":3,"o":58.0499,"t":"2026-10-20T14:05:00Z","v":148,"vw":58.0499},{"c":58.062,"h":58.062,"l":58.062,"n":1,"o":58.062,"t":"2026-10-20T14:10:00Z","v":272,"vw":58.062},{"c":58.2151,"h":58.2151,"l":58.2151,"n":1,"o":58.2151,"t":"2026-10-20T16:40:00Z","v":111,"vw":58.2151},{"c":58.1147,"h":58.1147,"l":58.1147,"n":1,"o":58.1147,"t":"2026-10-20T17:10:00Z","v":109,"vw":58.1147},{"c":58.27,"h":58.27,"l":58.27,"n":3,"o":58.27,"t":"2026-10-20T18:45:00Z","v":281,"vw":58.27},{"c":58.135,"h":58.21,"l":58.135,"n":8,"o":58.17,"t":"2026-10-20T19:35:00Z","v":794,"vw":58.167138},{"c":58.145,"h":58.145,"l":58.145,"n":1,"o":58.145,"t":"2026-10-20T19:40:00Z","v":100,"vw":58.145},{"c":58.2108,"h":58.2108,"l":58.2108,"n":1,"o":58.2108,"t":"2026-10-20T19:50:00Z","v":121,"vw":58.2108},{"c":58.479,"h":58.479,"l":58.479,"n":1,"o":58.479,"t":"2026-10-21T14:45:00Z","v":397,"vw":58.479},{"c":58.474,"h":58.474,"l":58.474,"n":1,"o":58.474,"t":"2026-10-21T16:20:00Z","v":527,"vw":58.474},{"c":58.549,"h":58.549,"l":58.54,"n":5,"o":58.54,"t":"2026-10-21T16:30:00Z","v":381,"vw":58.546},{"c":58.579,"h":58.579,"l":58.57,"n":2,"o":58.57,"t":"2026-10-21T17:10:00Z","v":585,"vw":58.577462},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-21T17:35:00Z","v":433,"vw":58.54},{"c":58.4132,"h":58.4132,"l":58.4132,"n":1,"o":58.4132,"t":"2026-10-21T17:50:00Z","v":121,"vw":58.4132},{"c":58.53,"h":58.53,"l":58.37,"n":21,"o":58.4992,"t":"2026-10-21T18:25:00Z","v":1409,"vw":58.470011},{"c":58.349,"h":58.349,"l":58.349,"n":5,"o":58.349,"t":"2026-10-21T19:05:00Z","v":238,"vw":58.349},{"c":58.35,"h":58.35,"l":58.3487,"n":4,"o":58.3487,"t":"2026-10-21T19:20:00Z","v":562,"vw":58.34935},{"c":58.405,"h":58.405,"l":58.405,"n":1,"o":58.405,"t":"2026-10-21T19:45:00Z","v":490,"vw":58.405},{"c":58.42,"h":58.5,"l":58.42,"n":3,"o":58.5,"t":"2026-10-21T19:50:00Z","v":240,"vw":58.46},{"c":57.91,"h":57.91,"l":57.91,"n":2,"o":57.91,"t":"2026-10-22T14:05:00Z","v":194,"vw":57.91},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-10-22T14:10:00Z","v":152,"vw":58.1},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-22T15:05:00Z","v":174,"vw":57.71},{"c":57.92,"h":57.92,"l":57.82,"n":3,"o":57.82,"t":"2026-10-22T15:40:00Z","v":602,"vw":57.853223},{"c":57.9499,"h":57.9499,"l":57.9499,"n":1,"o":57.9499,"t":"2026-10-22T15:45:00Z","v":209,"vw":57.9499},{"c":57.975,"h":57.975,"l":57.975,"n":1,"o":57.975,"t":"2026-10-22T16:05:00Z","v":102,"vw":57.975},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-22T16:25:00Z","v":761,"vw":58.06},{"c":58.01,"h":58.01,"l":57.92,"n":49,"o":57.965,"t":"2026-10-22T16:50:00Z","v":5417,"vw":57.974443},{"c":58.08,"h":58.08,"l":57.995,"n":60,"o":58.0699,"t":"2026-10-22T17:25:00Z","v":2606,"vw":58.049336},{"c":58.04,"h":58.04,"l":57.955,"n":3,"o":57.955,"t":"2026-10-22T19:05:00Z","v":210,"vw":57.9975},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-22T19:20:00Z","v":152,"vw":57.99},{"c":58.045,"h":58.045,"l":58.045,"n":1,"o":58.045,"t":"2026-10-22T19:30:00Z","v":100,"vw":58.045}],"history":[{"c":47.1129,"h":47.3159,"l":47.0701,"n":107,"o":47.3159,"t":"2024-10-21T04:00:00Z","v":5251,"vw":47.185368},{"c":46.9141,"h":46.99,"l":46.7501,"n":102,"o":46.78,"t":"2024-10-22T04:00:00Z","v":8662,"vw":46.878237},{"c":46.45,"h":46.61,"l":46.35,"n":97,"o":46.61,"t":"2024-10-23T04:00:00Z","v":3755,"vw":46.430827},{"c":46.65,"h":46.8,"l":46.5,"n":119,"o":46.8,"t":"2024-10-24T04:00:00Z","v":5713,"vw":46.636079},{"c":46.4703,"h":46.7981,"l":46.43,"n":124,"o":46.75,"t":"2024-10-25T04:00:00Z","v":4961,"vw":46.582531},{"c":46.7997,"h":46.8,"l":46.7,"n":95,"o":46.73,"t":"2024-10-28T04:00:00Z","v":3822,"vw":46.768023},{"c":46.62,"h":46.66,"l":46.42,"n":124,"o":46.6435,"t":"2024-10-29T04:00:00Z","v":9469,"vw":46.519217},{"c":46.2397,"h":46.4313,"l":46.2,"n":74,"o":46.2,"t":"2024-10-30T04:00:00Z","v":3291,"vw":46.363246},{"c":45.8284,"h":45.87,"l":45.45,"n":70,"o":45.87,"t":"2024-10-31T04:00:00Z","v":4611,"vw":45.712742},{"c":45.8053,"h":46.1893,"l":45.79,"n":90,"o":46.11,"t":"2024-11-01T04:00:00Z","v":5011,"vw":46.039843},{"c":45.9873,"h":46.28,"l":45.85,"n":118,"o":46.23,"t":"2024-11-04T05:00:00Z","v":11382,"vw":46.029778},{"c":46.3744,"h":46.4799,"l":46.14,"n":124,"o":46.14,"t":"2024-11-05T05:00:00Z","v":5841,"vw":46.339163},{"c":45.7255,"h":45.79,"l":45.51,"n":94,"o":45.73,"t":"2024-11-06T05:00:00Z","v":9163,"vw":45.70274},{"c":46.4114,"h":46.52,"l":46.2,"n":83,"o":46.27,"t":"2024-11-07T05:00:00Z","v":6427,"vw":46.354313},{"c":45.7822,"h":45.85,"l":45.585,"n":338,"o":45.796,"t":"2024-11-08T05:00:00Z","v":83730,"vw":45.787478},{"c":45.7873,"h":45.992,"l":45.7301,"n":111,"o":45.94,"t":"2024-11-11T05:00:00Z","v":8512,"vw":45.877402},{"c":45.0096,"h":45.32,"l":44.77,"n":116,"o":45.32,"t":"2024-11-12T05:00:00Z","v":7435,"vw":44.952714},{"c":44.872,"h":44.9088,"l":44.6,"n":225,"o":44.9,"t":"2024-11-13T05:00:00Z","v":23565,"vw":44.839401},{"c":44.818,"h":45.1775,"l":44.818,"n":146,"o":45.14,"t":"2024-11-14T05:00:00Z","v":10368,"vw":45.076401},{"c":44.6108,"h":44.93,"l":44.59,"n":408,"o":44.93,"t":"2024-11-15T05:00:00Z","v":16572,"vw":44.674219},{"c":44.9194,"h":45.02,"l":44.63,"n":153,"o":44.72,"t":"2024-11-18T05:00:00Z","v":12573,"vw":44.906602},{"c":44.8675,"h":44.9199,"l":44.5,"n":124,"o":44.5,"t":"2024-11-19T05:00:00Z","v":9010,"vw":44.812737},{"c":44.7843,"h":44.81,"l":44.4411,"n":162,"o":44.6202,"t":"2024-11-20T05:00:00Z","v":7279,"vw":44.571146},{"c":44.8676,"h":44.9348,"l":44.74,"n":84,"o":44.815,"t":"2024-11-21T05:00:00Z","v":4044,"vw":44.837692},{"c":44.9802,"h":45.1121,"l":44.89,"n":84,"o":45.0213,"t":"2024-11-22T05:00:00Z","v":11039,"vw":44.997305},{"c":45.2071,"h":45.3719,"l":45.0866,"n":118,"o":45.3719,"t":"2024-11-25T05:00:00Z","v":6679,"vw":45.29566},{"c":44.9615,"h":45.01,"l":44.7619,"n":94,"o":44.9105,"t":"2024-11-26T05:00:00Z","v":5303,"vw":44.919356},{"c":45.1931,"h":45.2556,"l":45.15,"n":121,"o":45.15,"t":"2024-11-27T05:00:00Z","v":7416,"vw":45.203659},{"c":45.7221,"h":45.7221,"l":45.3433,"n":74,"o":45.3433,"t":"2024-11-29T05:00:00Z","v":4942,"vw":45.52202},{"c":45.8253,"h":45.855,"l":45.4996,"n":105,"o":45.79,"t":"2024-12-02T05:00:00Z","v":5593,"vw":45.660075},{"c":46.0293,"h":46.1833,"l":45.9361,"n":146,"o":46.15,"t":"2024-12-03T05:00:00Z","v":12588,"vw":46.065714},{"c":46.0765,"h":46.23,"l":46.0114,"n":124,"o":46.13,"t":"2024-12-04T05:00:00Z","v":8025,"vw":46.144773},{"c":46.2952,"h":46.45,"l":46.2001,"n":107,"o":46.3,"t":"2024-12-05T05:00:00Z","v":6443,"vw":46.347081},{"c":46.1921,"h":46.43,"l":46.145,"n":88,"o":46.43,"t":"2024-12-06T05:00:00Z","v":6939,"vw":46.235874},{"c":46.1312,"h":46.4882,"l":46.1156,"n":113,"o":46.485,"t":"2024-12-09T05:00:00Z","v":6182,"vw":46.39775},{"c":45.8184,"h":46.19,"l":45.8184,"n":96,"o":46.19,"t":"2024-12-10T05:00:00Z","v":6155,"vw":45.943304},{"c":46.0811,"h":46.1702,"l":45.9618,"n":86,"o":46.07,"t":"2024-12-11T05:00:00Z","v":6804,"vw":46.116492},{"c":45.6259,"h":45.96,"l":45.6259,"n":87,"o":45.9,"t":"2024-12-12T05:00:00Z","v":8069,"vw":45.845382},{"c":45.5077,"h":45.56,"l":45.42,"n":75,"o":45.531,"t":"2024-12-13T05:00:00Z","v":4055,"vw":45.485702},{"c":45.3725,"h":45.55,"l":45.3725,"n":100,"o":45.43,"t":"2024-12-16T05:00:00Z","v":9518,"vw":45.490621},{"c":44.5767,"h":44.71,"l":44.56,"n":131,"o":44.61,"t":"2024-12-17T05:00:00Z","v":6408,"vw":44.612462},{"c":43.4287,"h":44.58,"l":43.4287,"n":110,"o":44.56,"t":"2024-12-18T05:00:00Z","v":7301,"vw":44.254826},{"c":43.4356,"h":43.69,"l":43.3332,"n":228,"o":43.69,"t":"2024-12-19T05:00:00Z","v":17007,"vw":43.50505},{"c":43.3668,"h":43.66,"l":42.96,"n":114,"o":42.96,"t":"2024-12-20T05:00:00Z","v":7247,"vw":43.357161},{"c":43.7447,"h":43.77,"l":43.2601,"n":226,"o":43.46,"t":"2024-12-23T05:00:00Z","v":17530,"vw":43.557223},{"c":43.8494,"h":43.958,"l":43.65,"n":83,"o":43.65,"t":"2024-12-24T05:00:00Z","v":6768,"vw":43.809145},{"c":44.2225,"h":46.04,"l":43.9636,"n":130,"o":46.04,"t":"2024-12-26T05:00:00Z","v":10240,"vw":44.287651},{"c":43.9142,"h":43.99,"l":43.795,"n":130,"o":43.88,"t":"2024-12-27T05:00:00Z","v":8415,"vw":43.912274},{"c":43.641,"h":43.78,"l":43.51,"n":126,"o":43.56,"t":"2024-12-30T05:00:00Z","v":10043,"vw":43.687598},{"c":43.5187,"h":43.74,"l":43.48,"n":124,"o":43.74,"t":"2024-12-31T05:00:00Z","v":8321,"vw":43.560577},{"c":43.4657,"h":43.7173,"l":43.41,"n":114,"o":43.69,"t":"2025-01-02T05:00:00Z","v":8097,"vw":43.546658},{"c":43.7164,"h":43.7218,"l":43.51,"n":156,"o":43.625,"t":"2025-01-03T05:00:00Z","v":13211,"vw":43.660082},{"c":44.1303,"h":44.3702,"l":44.11,"n":224,"o":44.2201,"t":"2025-01-06T05:00:00Z","v":11711,"vw":44.248048},{"c":44.1088,"h":44.3699,"l":44.1,"n":139,"o":44.2969,"t":"2025-01-07T05:00:00Z","v":4393,"vw":44.227188},{"c":43.9729,"h":43.99,"l":43.6901,"n":111,"o":43.84,"t":"2025-01-08T05:00:00Z","v":5890,"vw":43.854524},{"c":43.3973,"h":43.76,"l":43.2585,"n":139,"o":43.76,"t":"2025-01-10T05:00:00Z","v":13043,"vw":43.492536},{"c":43.2412,"h":43.2412,"l":43.03,"n":220,"o":43.09,"t":"2025-01-13T05:00:00Z","v":27246,"vw":43.145067},{"c":43.3907,"h":43.4561,"l":43.2,"n":183,"o":43.24,"t":"2025-01-14T05:00:00Z","v":14507,"vw":43.312267},{"c":43.9036,"h":43.98,"l":43.79,"n":130,"o":43.97,"t":"2025-01-15T05:00:00Z","v":7541,"vw":43.881978},{"c":44.1142,"h":44.1879,"l":43.9301,"n":130,"o":44.0208,"t":"2025-01-16T05:00:00Z","v":5487,"vw":44.072002},{"c":44.2113,"h":44.39,"l":44.19,"n":113,"o":44.38,"t":"2025-01-17T05:00:00Z","v":5490,"vw":44.272688},{"c":45.0651,"h":45.0999,"l":44.66,"n":172,"o":44.79,"t":"2025-01-21T05:00:00Z","v":14080,"vw":44.897923},{"c":45.0493,"h":45.22,"l":45.0493,"n":187,"o":45.22,"t":"2025-01-22T05:00:00Z","v":9059,"vw":45.150285},{"c":45.3689,"h":45.4159,"l":45.1,"n":156,"o":45.18,"t":"2025-01-23T05:00:00Z","v":7948,"vw":45.311412},{"c":45.5749,"h":45.6616,"l":45.54,"n":111,"o":45.64,"t":"2025-01-24T05:00:00Z","v":6092,"vw":45.62778},{"c":45.5327,"h":45.5327,"l":45.3301,"n":120,"o":45.45,"t":"2025-01-27T05:00:00Z","v":5147,"vw":45.457145},{"c":45.4708,"h":45.5099,"l":45.21,"n":120,"o":45.39,"t":"2025-01-28T05:00:00Z","v":8163,"vw":45.353759},{"c":45.4772,"h":45.6531,"l":45.29,"n":120,"o":45.5,"t":"2025-01-29T05:00:00Z","v":9325,"vw":45.439392},{"c":45.9372,"h":46.21,"l":45.39,"n":86,"o":45.39,"t":"2025-01-30T05:00:00Z","v":7555,"vw":46.046855},{"c":45.5293,"h":46.13,"l":45.5293,"n":128,"o":45.92,"t":"2025-01-31T05:00:00Z","v":7453,"vw":45.845916},{"c":44.9745,"h":45.17,"l":44.6,"n":119,"o":44.71,"t":"2025-02-03T05:00:00Z","v":5672,"vw":44.944703},{"c":45.4693,"h":45.54,"l":45.23,"n":124,"o":45.23,"t":"2025-02-04T05:00:00Z","v":8947,"vw":45.382934},{"c":45.9426,"h":45.96,"l":45.65,"n":133,"o":45.72,"t":"2025-02-05T05:00:00Z","v":9088,"vw":45.841318},{"c":46.0534,"h":46.1383,"l":45.9762,"n":116,"o":46.01,"t":"2025-02-06T05:00:00Z","v":6403,"vw":46.072631},{"c":45.716,"h":46.04,"l":45.665,"n":128,"o":45.99,"t":"2025-02-07T05:00:00Z","v":9547,"vw":45.869068},{"c":45.9953,"h":46.0499,"l":45.9201,"n":120,"o":45.95,"t":"2025-02-10T05:00:00Z","v":10740,"vw":45.972686},{"c":46.2028,"h":46.205,"l":45.92,"n":115,"o":45.92,"t":"2025-02-11T05:00:00Z","v":5942,"vw":46.106099},{"c":46.236,"h":46.2913,"l":45.8,"n":116,"o":45.82,"t":"2025-02-12T05:00:00Z","v":5855,"vw":46.056852},{"c":46.8701,"h":46.8701,"l":46.56,"n":127,"o":46.59,"t":"2025-02-13T05:00:00Z","v":8025,"vw":46.741355},{"c":46.8708,"h":47.06,"l":46.83,"n":117,"o":46.9985,"t":"2025-02-14T05:00:00Z","v":10263,"vw":46.989236},{"c":47.1602,"h":47.2,"l":47.03,"n":325,"o":47.09,"t":"2025-02-18T05:00:00Z","v":7837,"vw":47.14053},{"c":46.7157,"h":46.78,"l":46.568,"n":123,"o":46.69,"t":"2025-02-19T05:00:00Z","v":11262,"vw":46.702213},{"c":47.02,"h":47.02,"l":46.7999,"n":185,"o":46.8709,"t":"2025-02-20T05:00:00Z","v":12241,"vw":46.898864},{"c":46.5966,"h":47.01,"l":46.56,"n":125,"o":47.01,"t":"2025-02-21T05:00:00Z","v":8112,"vw":46.702578},{"c":46.616,"h":46.8861,"l":46.58,"n":186,"o":46.84,"t":"2025-02-24T05:00:00Z","v":7600,"vw":46.739847},{"c":46.97,"h":47.075,"l":46.737,"n":128,"o":47.03,"t":"2025-02-25T05:00:00Z","v":12687,"vw":46.917317},{"c":46.85,"h":47.2934,"l":46.78,"n":790,"o":47.05,"t":"2025-02-26T05:00:00Z","v":1260636,"vw":46.870044},{"c":46.3104,"h":46.81,"l":46.3104,"n":255,"o":46.81,"t":"2025-02-27T05:00:00Z","v":46081,"vw":46.614495},{"c":46.4128,"h":46.4128,"l":45.9801,"n":169,"o":46.2,"t":"2025-02-28T05:00:00Z","v":50869,"vw":46.333657},{"c":46.6626,"h":47.2527,"l":46.4397,"n":128,"o":47.1242,"t":"2025-03-03T05:00:00Z","v":8437,"vw":46.82388},{"c":46.57,"h":46.9827,"l":45.92,"n":120,"o":46.1187,"t":"2025-03-04T05:00:00Z","v":8382,"vw":46.463308},{"c":47.59,"h":47.77,"l":47.23,"n":185,"o":47.295,"t":"2025-03-05T05:00:00Z","v":12581,"vw":47.479544},{"c":47.1389,"h":47.6599,"l":47.1075,"n":176,"o":47.4118,"t":"2025-03-06T05:00:00Z","v":14093,"vw":47.297565},{"c":47.55,"h":47.55,"l":47.01,"n":142,"o":47.14,"t":"2025-03-07T05:00:00Z","v":6439,"vw":47.247519},{"c":46.4758,"h":46.93,"l":46.16,"n":124,"o":46.93,"t":"2025-03-10T04:00:00Z","v":8976,"vw":46.517635},{"c":46.387,"h":46.62,"l":46.071,"n":142,"o":46.55,"t":"2025-03-11T04:00:00Z","v":9693,"vw":46.257457},{"c":46.6277,"h":46.76,"l":46.2895,"n":121,"o":46.597,"t":"2025-03-12T04:00:00Z","v":6682,"vw":46.581074},{"c":46.2953,"h":46.5377,"l":46.19,"n":103,"o":46.38,"t":"2025-03-13T04:00:00Z","v":7956,"vw":46.310737},{"c":47.1226,"h":47.1226,"l":46.795,"n":116,"o":46.795,"t":"2025-03-14T04:00:00Z","v":6426,"vw":46.945344},{"c":47.7031,"h":47.76,"l":47.445,"n":130,"o":47.47,"t":"2025-03-17T04:00:00Z","v":7187,"vw":47.585148},{"c":47.58,"h":47.655,"l":47.41,"n":127,"o":47.61,"t":"2025-03-18T04:00:00Z","v":10042,"vw":47.546665},{"c":47.8092,"h":47.8762,"l":47.47,"n":106,"o":47.5515,"t":"2025-03-19T04:00:00Z","v":3456,"vw":47.680961},{"c":47.4902,"h":47.5349,"l":47.26,"n":96,"o":47.26,"t":"2025-03-20T04:00:00Z","v":5637,"vw":47.4275},{"c":47.19,"h":47.2299,"l":47.0201,"n":275,"o":47.05,"t":"2025-03-21T04:00:00Z","v":11642,"vw":47.121449},{"c":47.2278,"h":47.3696,"l":47.1,"n":167,"o":47.19,"t":"2025-03-24T04:00:00Z","v":6084,"vw":47.218594},{"c":47.4925,"h":47.5899,"l":47.4,"n":124,"o":47.58,"t":"2025-03-25T04:00:00Z","v":8147,"vw":47.543411},{"c":46.9486,"h":47.3544,"l":46.845,"n":127,"o":47.219,"t":"2025-03-26T04:00:00Z","v":6212,"vw":47.060149},{"c":47.0081,"h":47.1299,"l":46.86,"n":97,"o":46.87,"t":"2025-03-27T04:00:00Z","v":5206,"vw":47.017823},{"c":46.5715,"h":46.778,"l":46.54,"n":107,"o":46.778,"t":"2025-03-28T04:00:00Z","v":7781,"vw":46.631396},{"c":46.19,"h":46.2699,"l":45.88,"n":115,"o":45.92,"t":"2025-03-31T04:00:00Z","v":10212,"vw":46.074298},{"c":46.3754,"h":46.51,"l":46.095,"n":189,"o":46.29,"t":"2025-04-01T04:00:00Z","v":17905,"vw":46.311863},{"c":46.5897,"h":46.5897,"l":46.21,"n":109,"o":46.21,"t":"2025-04-02T04:00:00Z","v":4070,"vw":46.408357},{"c":45.6569,"h":46.1899,"l":45.63,"n":139,"o":46.1899,"t":"2025-04-03T04:00:00Z","v":7139,"vw":45.859404},{"c":42.7127,"h":43.87,"l":42.69,"n":146,"o":43.87,"t":"2025-04-04T04:00:00Z","v":8019,"vw":43.124662},{"c":41.9334,"h":42.44,"l":41.42,"n":188,"o":41.43,"t":"2025-04-07T04:00:00Z","v":13041,"vw":41.992387},{"c":41.5601,"h":43.1791,"l":41.26,"n":130,"o":43.015,"t":"2025-04-08T04:00:00Z","v":10102,"vw":42.195819},{"c":44.501,"h":44.86,"l":41.4509,"n":141,"o":41.977,"t":"2025-04-09T04:00:00Z","v":11018,"vw":42.746337},{"c":43.716,"h":43.96,"l":42.935,"n":126,"o":43.82,"t":"2025-04-10T04:00:00Z","v":6754,"vw":43.59329},{"c":44.792,"h":44.792,"l":43.95,"n":123,"o":43.95,"t":"2025-04-11T04:00:00Z","v":7939,"vw":44.303573},{"c":45.362,"h":45.4719,"l":45.01,"n":146,"o":45.2,"t":"2025-04-14T04:00:00Z","v":7181,"vw":45.232861},{"c":45.6845,"h":45.85,"l":45.62,"n":142,"o":45.62,"t":"2025-04-15T04:00:00Z","v":8497,"vw":45.721876},{"c":45.562,"h":46.0239,"l":45.36,"n":133,"o":45.64,"t":"2025-04-16T04:00:00Z","v":6263,"vw":45.692883},{"c":46.0299,"h":46.2467,"l":45.88,"n":145,"o":45.88,"t":"2025-04-17T04:00:00Z","v":7637,"vw":46.015147},{"c":45.7,"h":45.9247,"l":45.41,"n":154,"o":45.85,"t":"2025-04-21T04:00:00Z","v":11130,"vw":45.613981},{"c":46.6963,"h":46.85,"l":46.485,"n":122,"o":46.485,"t":"2025-04-22T04:00:00Z","v":7820,"vw":46.652048},{"c":46.8652,"h":47.21,"l":46.82,"n":107,"o":47.21,"t":"2025-04-23T04:00:00Z","v":7908,"vw":46.952489},{"c":47.5081,"h":47.5081,"l":47.17,"n":95,"o":47.17,"t":"2025-04-24T04:00:00Z","v":5307,"vw":47.300179},{"c":47.59,"h":47.657,"l":47.3717,"n":126,"o":47.38,"t":"2025-04-25T04:00:00Z","v":6893,"vw":47.487995},{"c":47.9462,"h":47.9462,"l":47.5802,"n":123,"o":47.75,"t":"2025-04-28T04:00:00Z","v":5154,"vw":47.738106},{"c":48.0618,"h":48.13,"l":47.8836,"n":80,"o":47.8836,"t":"2025-04-29T04:00:00Z","v":5158,"vw":48.023927},{"c":48.0297,"h":48.0297,"l":47.5047,"n":131,"o":47.77,"t":"2025-04-30T04:00:00Z","v":9202,"vw":47.764231},{"c":47.8018,"h":47.9564,"l":47.7465,"n":115,"o":47.9135,"t":"2025-05-01T04:00:00Z","v":4640,"vw":47.883375},{"c":48.5894,"h":48.6387,"l":48.5178,"n":134,"o":48.54,"t":"2025-05-02T04:00:00Z","v":3195,"vw":48.59654},{"c":48.7346,"h":48.84,"l":48.671,"n":137,"o":48.823,"t":"2025-05-05T04:00:00Z","v":13530,"vw":48.761828},{"c":48.7296,"h":48.8725,"l":48.6007,"n":120,"o":48.7,"t":"2025-05-06T04:00:00Z","v":8018,"vw":48.712619},{"c":48.41,"h":48.72,"l":48.41,"n":126,"o":48.57,"t":"2025-05-07T04:00:00Z","v":5938,"vw":48.551835},{"c":48.3768,"h":50.78,"l":48.37,"n":121,"o":50.78,"t":"2025-05-08T04:00:00Z","v":8359,"vw":48.57157},{"c":48.6285,"h":48.8099,"l":48.491,"n":132,"o":48.7116,"t":"2025-05-09T04:00:00Z","v":5804,"vw":48.654101},{"c":48.7675,"h":48.88,"l":48.5932,"n":110,"o":48.88,"t":"2025-05-12T04:00:00Z","v":4437,"vw":48.766484},{"c":48.979,"h":49.06,"l":48.81,"n":124,"o":48.81,"t":"2025-05-13T04:00:00Z","v":5937,"vw":48.940235},{"c":48.7405,"h":49.08,"l":48.663,"n":92,"o":49.08,"t":"2025-05-14T04:00:00Z","v":5733,"vw":48.826183},{"c":49.2017,"h":49.23,"l":48.97,"n":113,"o":49.1494,"t":"2025-05-15T04:00:00Z","v":7358,"vw":49.120992},{"c":49.29,"h":49.38,"l":49.0601,"n":90,"o":49.131,"t":"2025-05-16T04:00:00Z","v":4402,"vw":49.21927},{"c":49.7279,"h":49.7335,"l":49.47,"n":126,"o":49.47,"t":"2025-05-19T04:00:00Z","v":11694,"vw":49.515902},{"c":50.0363,"h":50.0595,"l":49.86,"n":275,"o":49.881,"t":"2025-05-20T04:00:00Z","v":48562,"vw":49.933105},{"c":49.7755,"h":50.23,"l":49.75,"n":165,"o":50.185,"t":"2025-05-21T04:00:00Z","v":44805,"vw":50.211557},{"c":49.69,"h":49.92,"l":49.48,"n":160,"o":49.48,"t":"2025-05-22T04:00:00Z","v":8178,"vw":49.705198},{"c":49.8498,"h":49.97,"l":49.58,"n":139,"o":49.59,"t":"2025-05-23T04:00:00Z","v":6066,"vw":49.747185},{"c":50.535,"h":50.648,"l":50.5105,"n":208,"o":50.59,"t":"2025-05-27T04:00:00Z","v":7529,"vw":50.564319},{"c":50.1168,"h":50.235,"l":50.04,"n":90,"o":50.2,"t":"2025-05-28T04:00:00Z","v":2802,"vw":50.160499},{"c":50.2588,"h":50.3087,"l":50.07,"n":115,"o":50.26,"t":"2025-05-29T04:00:00Z","v":4229,"vw":50.250804},{"c":50.3741,"h":50.3741,"l":50.19,"n":108,"o":50.19,"t":"2025-05-30T04:00:00Z","v":3844,"vw":50.275014},{"c":50.8681,"h":50.8681,"l":50.4012,"n":117,"o":50.49,"t":"2025-06-02T04:00:00Z","v":5784,"vw":50.666542},{"c":50.595,"h":50.63,"l":50.47,"n":123,"o":50.47,"t":"2025-06-03T04:00:00Z","v":3135,"vw":50.550824},{"c":50.8,"h":51,"l":50.8,"n":100,"o":50.845,"t":"2025-06-04T04:00:00Z","v":6195,"vw":50.896998},{"c":50.7356,"h":50.994,"l":50.72,"n":120,"o":50.9782,"t":"2025-06-05T04:00:00Z","v":5458,"vw":50.925283},{"c":50.9343,"h":51.0495,"l":50.8476,"n":103,"o":51.04,"t":"2025-06-06T04:00:00Z","v":2939,"vw":50.94734},{"c":51.0025,"h":51.0787,"l":50.8911,"n":106,"o":50.99,"t":"2025-06-09T04:00:00Z","v":3460,"vw":51.017627},{"c":51.02,"h":51.21,"l":50.9316,"n":160,"o":51.21,"t":"2025-06-10T04:00:00Z","v":7702,"vw":51.067983},{"c":50.994,"h":51.1999,"l":50.941,"n":140,"o":51.11,"t":"2025-06-11T04:00:00Z","v":4876,"vw":51.123634},{"c":51.4075,"h":51.48,"l":51.29,"n":97,"o":51.29,"t":"2025-06-12T04:00:00Z","v":7151,"vw":51.404466},{"c":50.7519,"h":51.1101,"l":50.7,"n":150,"o":50.71,"t":"2025-06-13T04:00:00Z","v":5698,"vw":50.855806},{"c":50.0369,"h":50.46,"l":50.0369,"n":115,"o":50.35,"t":"2025-06-16T04:00:00Z","v":5019,"vw":50.357525},{"c":49.3674,"h":49.872,"l":49.3674,"n":107,"o":49.721,"t":"2025-06-17T04:00:00Z","v":4993,"vw":49.66947},{"c":49.4749,"h":49.725,"l":49.44,"n":206,"o":49.53,"t":"2025-06-18T04:00:00Z","v":12983,"vw":49.638134},{"c":49.0714,"h":49.57,"l":49.035,"n":130,"o":49.57,"t":"2025-06-20T04:00:00Z","v":7679,"vw":49.27621},{"c":49.4757,"h":49.5,"l":48.945,"n":175,"o":48.945,"t":"2025-06-23T04:00:00Z","v":9027,"vw":49.248261},{"c":50.0876,"h":50.2,"l":49.902,"n":110,"o":49.902,"t":"2025-06-24T04:00:00Z","v":5603,"vw":50.065928},{"c":49.8309,"h":49.9,"l":49.67,"n":117,"o":49.8,"t":"2025-06-25T04:00:00Z","v":6525,"vw":49.779894},{"c":50.3252,"h":50.359,"l":50.11,"n":99,"o":50.2287,"t":"2025-06-26T04:00:00Z","v":3410,"vw":50.233802},{"c":50.6899,"h":50.97,"l":50.5201,"n":152,"o":50.71,"t":"2025-06-27T04:00:00Z","v":4788,"vw":50.710468},{"c":50.862,"h":50.862,"l":50.565,"n":118,"o":50.63,"t":"2025-06-30T04:00:00Z","v":7068,"vw":50.708422},{"c":50.8003,"h":50.82,"l":50.64,"n":134,"o":50.64,"t":"2025-07-01T04:00:00Z","v":6219,"vw":50.765059},{"c":50.8835,"h":50.8835,"l":50.59,"n":132,"o":50.699,"t":"2025-07-02T04:00:00Z","v":9541,"vw":50.717959},{"c":50.88,"h":51.02,"l":50.8,"n":85,"o":50.8,"t":"2025-07-03T04:00:00Z","v":4423,"vw":50.905351},{"c":50.3675,"h":50.6481,"l":50.315,"n":136,"o":50.53,"t":"2025-07-07T04:00:00Z","v":6445,"vw":50.471169},{"c":50.665,"h":50.7273,"l":50.4,"n":102,"o":50.5699,"t":"2025-07-08T04:00:00Z","v":5625,"vw":50.622605},{"c":51.0199,"h":51.02,"l":50.761,"n":131,"o":50.8763,"t":"2025-07-09T04:00:00Z","v":6992,"vw":50.93073},{"c":51.0529,"h":51.12,"l":50.859,"n":156,"o":50.94,"t":"2025-07-10T04:00:00Z","v":12046,"vw":50.986043},{"c":50.6078,"h":50.7,"l":50.49,"n":140,"o":50.6686,"t":"2025-07-11T04:00:00Z","v":6095,"vw":50.599765},{"c":50.5901,"h":50.65,"l":50.4869,"n":104,"o":50.4869,"t":"2025-07-14T04:00:00Z","v":3753,"vw":50.599343},{"c":50.1237,"h":50.27,"l":50.0601,"n":155,"o":50.16,"t":"2025-07-15T04:00:00Z","v":4997,"vw":50.1449},{"c":50.3247,"h":50.3395,"l":49.97,"n":100,"o":50.04,"t":"2025-07-16T04:00:00Z","v":5203,"vw":50.18449},{"c":50.5203,"h":50.61,"l":50.26,"n":110,"o":50.3887,"t":"2025-07-17T04:00:00Z","v":4990,"vw":50.409277},{"c":50.3966,"h":50.67,"l":50.39,"n":104,"o":50.67,"t":"2025-07-18T04:00:00Z","v":3253,"vw":50.57857},{"c":50.6672,"h":50.91,"l":50.6001,"n":121,"o":50.6001,"t":"2025-07-21T04:00:00Z","v":6777,"vw":50.800153},{"c":50.9224,"h":50.96,"l":50.56,"n":104,"o":50.6589,"t":"2025-07-22T04:00:00Z","v":3744,"vw":50.761262},{"c":52.0447,"h":52.1006,"l":51.57,"n":102,"o":51.57,"t":"2025-07-23T04:00:00Z","v":3600,"vw":51.846549},{"c":51.7444,"h":51.8986,"l":51.71,"n":96,"o":51.7465,"t":"2025-07-24T04:00:00Z","v":4495,"vw":51.801981},{"c":51.6213,"h":51.6899,"l":51.271,"n":88,"o":51.41,"t":"2025-07-25T04:00:00Z","v":6838,"vw":51.436801},{"c":50.886,"h":51.01,"l":50.8592,"n":90,"o":51.01,"t":"2025-07-28T04:00:00Z","v":3232,"vw":50.941344},{"c":50.8296,"h":50.96,"l":50.6401,"n":98,"o":50.88,"t":"2025-07-29T04:00:00Z","v":5026,"vw":50.826447},{"c":50.4774,"h":50.7958,"l":50.2801,"n":106,"o":50.69,"t":"2025-07-30T04:00:00Z","v":3627,"vw":50.600222},{"c":49.9047,"h":50.2389,"l":49.9047,"n":103,"o":50.2389,"t":"2025-07-31T04:00:00Z","v":4452,"vw":50.05116},{"c":49.69,"h":49.69,"l":49.33,"n":101,"o":49.33,"t":"2025-08-01T04:00:00Z","v":3099,"vw":49.495279},{"c":50.3252,"h":50.36,"l":50.1401,"n":146,"o":50.25,"t":"2025-08-04T04:00:00Z","v":8146,"vw":50.277581},{"c":50.4134,"h":50.51,"l":50.17,"n":127,"o":50.33,"t":"2025-08-05T04:00:00Z","v":5252,"vw":50.369006},{"c":50.7925,"h":50.89,"l":50.64,"n":155,"o":50.68,"t":"2025-08-06T04:00:00Z","v":11817,"vw":50.75314},{"c":51.1078,"h":51.16,"l":50.93,"n":169,"o":51.16,"t":"2025-08-07T04:00:00Z","v":6242,"vw":51.010645},{"c":51.355,"h":51.4586,"l":51.31,"n":99,"o":51.4185,"t":"2025-08-08T04:00:00Z","v":4157,"vw":51.368786},{"c":51.1641,"h":51.29,"l":51.06,"n":150,"o":51.16,"t":"2025-08-11T04:00:00Z","v":4460,"vw":51.18839},{"c":51.6863,"h":51.73,"l":51.2908,"n":116,"o":51.2908,"t":"2025-08-12T04:00:00Z","v":5280,"vw":51.621302},{"c":51.9745,"h":52.0289,"l":51.9,"n":123,"o":51.9902,"t":"2025-08-13T04:00:00Z","v":5250,"vw":51.944782},{"c":51.9518,"h":51.99,"l":51.77,"n":106,"o":51.93,"t":"2025-08-14T04:00:00Z","v":4550,"vw":51.889654},{"c":52.1545,"h":52.25,"l":52.0643,"n":123,"o":52.175,"t":"2025-08-15T04:00:00Z","v":6099,"vw":52.164806},{"c":52.094,"h":52.13,"l":51.94,"n":194,"o":52.11,"t":"2025-08-18T04:00:00Z","v":10468,"vw":52.036652},{"c":52.1801,"h":52.4099,"l":52.1,"n":109,"o":52.4099,"t":"2025-08-19T04:00:00Z","v":4015,"vw":52.229347},{"c":52.3781,"h":52.42,"l":52.1501,"n":138,"o":52.1565,"t":"2025-08-20T04:00:00Z","v":5126,"vw":52.256835},{"c":52.1213,"h":52.2599,"l":52.1189,"n":171,"o":52.16,"t":"2025-08-21T04:00:00Z","v":7833,"vw":52.179664},{"c":52.9172,"h":53.04,"l":52.8705,"n":107,"o":52.9125,"t":"2025-08-22T04:00:00Z","v":3896,"vw":52.997593},{"c":52.2773,"h":52.7608,"l":52.2773,"n":146,"o":52.7608,"t":"2025-08-25T04:00:00Z","v":4193,"vw":52.623413},{"c":52.2384,"h":52.2486,"l":52.1,"n":100,"o":52.2395,"t":"2025-08-26T04:00:00Z","v":3230,"vw":52.176088},{"c":52.1625,"h":52.1625,"l":51.9772,"n":121,"o":52.09,"t":"2025-08-27T04:00:00Z","v":3818,"vw":52.080896},{"c":52.4,"h":52.5099,"l":52.355,"n":124,"o":52.38,"t":"2025-08-28T04:00:00Z","v":5244,"vw":52.439539},{"c":52.1298,"h":52.2485,"l":52.105,"n":88,"o":52.1091,"t":"2025-08-29T04:00:00Z","v":4105,"vw":52.176879},{"c":51.5671,"h":51.72,"l":51.41,"n":131,"o":51.53,"t":"2025-09-02T04:00:00Z","v":5644,"vw":51.52463},{"c":51.7683,"h":51.7999,"l":51.6304,"n":137,"o":51.717,"t":"2025-09-03T04:00:00Z","v":5098,"vw":51.716008},{"c":52.187,"h":52.2,"l":51.9012,"n":159,"o":51.99,"t":"2025-09-04T04:00:00Z","v":8778,"vw":52.015095},{"c":52.3349,"h":52.6235,"l":52.28,"n":109,"o":52.55,"t":"2025-09-05T04:00:00Z","v":4168,"vw":52.38584},{"c":53.031,"h":53.12,"l":52.6999,"n":194,"o":52.72,"t":"2025-09-08T04:00:00Z","v":8002,"vw":52.886896},{"c":52.7419,"h":52.79,"l":52.67,"n":119,"o":52.7185,"t":"2025-09-09T04:00:00Z","v":4584,"vw":52.72146},{"c":52.7761,"h":52.9936,"l":52.7761,"n":142,"o":52.89,"t":"2025-09-10T04:00:00Z","v":5468,"vw":52.869963},{"c":53.3059,"h":53.35,"l":52.95,"n":115,"o":52.95,"t":"2025-09-11T04:00:00Z","v":5237,"vw":53.141118},{"c":53.1052,"h":53.13,"l":53.01,"n":142,"o":53.08,"t":"2025-09-12T04:00:00Z","v":11292,"vw":53.096089},{"c":53.4428,"h":53.5,"l":53.34,"n":139,"o":53.34,"t":"2025-09-15T04:00:00Z","v":7910,"vw":53.418543},{"c":53.23,"h":53.35,"l":53.071,"n":350,"o":53.1338,"t":"2025-09-16T04:00:00Z","v":79283,"vw":53.234707},{"c":53.0655,"h":53.3,"l":52.95,"n":147,"o":53.19,"t":"2025-09-17T04:00:00Z","v":55332,"vw":53.096235},{"c":53.2315,"h":53.2518,"l":53.1021,"n":151,"o":53.13,"t":"2025-09-18T04:00:00Z","v":4130,"vw":53.185907},{"c":52.925,"h":53.07,"l":52.88,"n":139,"o":53.07,"t":"2025-09-19T04:00:00Z","v":9609,"vw":52.96599},{"c":53.136,"h":53.2,"l":52.85,"n":168,"o":52.955,"t":"2025-09-22T04:00:00Z","v":10134,"vw":53.018041},{"c":53.0854,"h":53.3985,"l":53,"n":150,"o":53.37,"t":"2025-09-23T04:00:00Z","v":6231,"vw":53.201439},{"c":52.7515,"h":53.0299,"l":52.691,"n":126,"o":52.8575,"t":"2025-09-24T04:00:00Z","v":10035,"vw":52.806139},{"c":52.3565,"h":52.46,"l":52.2,"n":126,"o":52.385,"t":"2025-09-25T04:00:00Z","v":5481,"vw":52.349943},{"c":52.7321,"h":52.7321,"l":52.5611,"n":107,"o":52.57,"t":"2025-09-26T04:00:00Z","v":7573,"vw":52.658298},{"c":53.0249,"h":53.1487,"l":52.95,"n":137,"o":53.01,"t":"2025-09-29T04:00:00Z","v":7705,"vw":53.037286},{"c":53.2911,"h":53.2911,"l":53.02,"n":126,"o":53.09,"t":"2025-09-30T04:00:00Z","v":3850,"vw":53.125967},{"c":53.7621,"h":53.809,"l":53.49,"n":135,"o":53.49,"t":"2025-10-01T04:00:00Z","v":9993,"vw":53.728681},{"c":53.875,"h":54,"l":53.66,"n":160,"o":53.86,"t":"2025-10-02T04:00:00Z","v":8588,"vw":53.811782},{"c":54.3336,"h":54.375,"l":54.18,"n":123,"o":54.18,"t":"2025-10-03T04:00:00Z","v":3609,"vw":54.279147},{"c":54.5816,"h":54.6499,"l":54.42,"n":127,"o":54.5186,"t":"2025-10-06T04:00:00Z","v":3859,"vw":54.563233},{"c":54.0298,"h":54.32,"l":54.02,"n":155,"o":54.32,"t":"2025-10-07T04:00:00Z","v":7795,"vw":54.119477},{"c":54.1243,"h":54.24,"l":54.08,"n":121,"o":54.185,"t":"2025-10-08T04:00:00Z","v":6231,"vw":54.176949},{"c":53.667,"h":54.25,"l":53.6354,"n":127,"o":54.25,"t":"2025-10-09T04:00:00Z","v":5891,"vw":53.792544},{"c":52.6807,"h":53.56,"l":52.6807,"n":127,"o":53.4609,"t":"2025-10-10T04:00:00Z","v":5171,"vw":53.066658},{"c":53.1949,"h":53.29,"l":52.851,"n":136,"o":52.851,"t":"2025-10-13T04:00:00Z","v":12433,"vw":53.156371},{"c":53.39,"h":53.579,"l":52.75,"n":135,"o":52.75,"t":"2025-10-14T04:00:00Z","v":6085,"vw":53.178633},{"c":53.6686,"h":53.8692,"l":53.4731,"n":169,"o":53.67,"t":"2025-10-15T04:00:00Z","v":8212,"vw":53.707017},{"c":53.9435,"h":54.19,"l":53.86,"n":169,"o":53.955,"t":"2025-10-16T04:00:00Z","v":6553,"vw":54.036908},{"c":53.9246,"h":53.925,"l":53.6,"n":147,"o":53.73,"t":"2025-10-17T04:00:00Z","v":7657,"vw":53.726981},{"c":54.3025,"h":54.34,"l":54.1213,"n":114,"o":54.1213,"t":"2025-10-20T04:00:00Z","v":5426,"vw":54.243891},{"c":53.912,"h":54.08,"l":53.91,"n":118,"o":54.08,"t":"2025-10-21T04:00:00Z","v":4655,"vw":54.011246},{"c":53.8227,"h":54.01,"l":53.56,"n":117,"o":53.94,"t":"2025-10-22T04:00:00Z","v":6218,"vw":53.808304},{"c":54.03,"h":54.1599,"l":53.87,"n":171,"o":53.91,"t":"2025-10-23T04:00:00Z","v":11377,"vw":54.02567},{"c":54.2569,"h":54.35,"l":54.1801,"n":120,"o":54.23,"t":"2025-10-24T04:00:00Z","v":6653,"vw":54.262697},{"c":54.5,"h":54.56,"l":54.33,"n":129,"o":54.489,"t":"2025-10-27T04:00:00Z","v":6332,"vw":54.469244},{"c":54.72,"h":54.8099,"l":54.607,"n":147,"o":54.6083,"t":"2025-10-28T04:00:00Z","v":6804,"vw":54.73172},{"c":54.2971,"h":54.719,"l":54.2971,"n":124,"o":54.5572,"t":"2025-10-29T04:00:00Z","v":3077,"vw":54.470618},{"c":54.1385,"h":54.35,"l":53.97,"n":109,"o":53.97,"t":"2025-10-30T04:00:00Z","v":7272,"vw":54.218954},{"c":54.0212,"h":54.07,"l":53.7817,"n":167,"o":53.99,"t":"2025-10-31T04:00:00Z","v":10443,"vw":53.991278},{"c":54.0145,"h":54.08,"l":53.8616,"n":135,"o":53.8616,"t":"2025-11-03T05:00:00Z","v":4898,"vw":54.006875},{"c":53.4794,"h":53.624,"l":53.35,"n":138,"o":53.58,"t":"2025-11-04T05:00:00Z","v":7134,"vw":53.467947},{"c":53.8001,"h":53.83,"l":53.41,"n":120,"o":53.41,"t":"2025-11-05T05:00:00Z","v":5624,"vw":53.742361},{"c":53.537,"h":53.72,"l":53.46,"n":108,"o":53.72,"t":"2025-11-06T05:00:00Z","v":3285,"vw":53.558244},{"c":53.6885,"h":53.74,"l":53.2209,"n":140,"o":53.45,"t":"2025-11-07T05:00:00Z","v":6827,"vw":53.419157},{"c":54.355,"h":54.41,"l":53.95,"n":168,"o":54.14,"t":"2025-11-10T05:00:00Z","v":8773,"vw":54.255381},{"c":54.6919,"h":54.7205,"l":54.55,"n":133,"o":54.65,"t":"2025-11-11T05:00:00Z","v":5617,"vw":54.658153},{"c":54.9839,"h":55.0499,"l":54.81,"n":120,"o":54.81,"t":"2025-11-12T05:00:00Z","v":4842,"vw":54.988662},{"c":54.305,"h":54.8788,"l":54.2401,"n":129,"o":54.8788,"t":"2025-11-13T05:00:00Z","v":5358,"vw":54.495824},{"c":54.27,"h":54.35,"l":53.99,"n":129,"o":53.99,"t":"2025-11-14T05:00:00Z","v":9137,"vw":54.294684},{"c":53.4957,"h":54.0201,"l":53.395,"n":163,"o":53.91,"t":"2025-11-17T05:00:00Z","v":5827,"vw":53.738559},{"c":52.8557,"h":53.015,"l":52.52,"n":796,"o":52.9,"t":"2025-11-18T05:00:00Z","v":649427,"vw":52.803002},{"c":52.7006,"h":53.056,"l":52.51,"n":324,"o":52.89,"t":"2025-11-19T05:00:00Z","v":46630,"vw":52.66302},{"c":51.92,"h":53.1209,"l":51.92,"n":282,"o":53.1,"t":"2025-11-20T05:00:00Z","v":10401,"vw":52.392128},{"c":52.6394,"h":52.849,"l":52.22,"n":238,"o":52.45,"t":"2025-11-21T05:00:00Z","v":11941,"vw":52.569849},{"c":52.821,"h":52.92,"l":52.58,"n":191,"o":52.58,"t":"2025-11-24T05:00:00Z","v":11063,"vw":52.739592},{"c":53.3782,"h":53.4599,"l":52.89,"n":208,"o":52.91,"t":"2025-11-25T05:00:00Z","v":16023,"vw":53.181704},{"c":54.0199,"h":54.0699,"l":53.7936,"n":158,"o":53.7936,"t":"2025-11-26T05:00:00Z","v":12512,"vw":54.017119},{"c":54.2302,"h":54.2302,"l":54.08,"n":86,"o":54.08,"t":"2025-11-28T05:00:00Z","v":3532,"vw":54.117899},{"c":53.9205,"h":54.219,"l":53.91,"n":154,"o":54.219,"t":"2025-12-01T05:00:00Z","v":6528,"vw":54.071373},{"c":54.0794,"h":54.0794,"l":53.89,"n":142,"o":54.025,"t":"2025-12-02T05:00:00Z","v":5823,"vw":53.96818},{"c":54.3172,"h":54.3753,"l":54.01,"n":197,"o":54.01,"t":"2025-12-03T05:00:00Z","v":13163,"vw":54.258816},{"c":54.515,"h":54.705,"l":54.46,"n":159,"o":54.52,"t":"2025-12-04T05:00:00Z","v":10906,"vw":54.574927},{"c":54.5652,"h":54.77,"l":54.5,"n":121,"o":54.63,"t":"2025-12-05T05:00:00Z","v":4808,"vw":54.623272},{"c":54.331,"h":54.365,"l":54.26,"n":138,"o":54.3475,"t":"2025-12-08T05:00:00Z","v":3917,"vw":54.33964},{"c":54.311,"h":54.52,"l":54.29,"n":151,"o":54.5081,"t":"2025-12-09T05:00:00Z","v":7249,"vw":54.393193},{"c":54.9,"h":55.0403,"l":54.4,"n":186,"o":54.4,"t":"2025-12-10T05:00:00Z","v":5807,"vw":54.610258},{"c":55.23,"h":55.3,"l":55.1,"n":158,"o":55.1,"t":"2025-12-11T05:00:00Z","v":4949,"vw":55.230502},{"c":54.96,"h":55.25,"l":54.83,"n":138,"o":55.25,"t":"2025-12-12T05:00:00Z","v":4100,"vw":55.023706},{"c":55.26,"h":55.358,"l":55.11,"n":175,"o":55.358,"t":"2025-12-15T05:00:00Z","v":5482,"vw":55.243141},{"c":54.04,"h":54.34,"l":53.99,"n":151,"o":54.34,"t":"2025-12-16T05:00:00Z","v":11600,"vw":54.063088},{"c":53.6247,"h":54.075,"l":53.62,"n":166,"o":54.075,"t":"2025-12-17T05:00:00Z","v":9885,"vw":53.751979},{"c":54.11,"h":54.33,"l":54.0456,"n":248,"o":54.13,"t":"2025-12-18T05:00:00Z","v":11043,"vw":54.16256},{"c":54.34,"h":54.59,"l":54.34,"n":227,"o":54.41,"t":"2025-12-19T05:00:00Z","v":14761,"vw":54.520293},{"c":54.6238,"h":54.635,"l":54.51,"n":198,"o":54.51,"t":"2025-12-22T05:00:00Z","v":7449,"vw":54.5872},{"c":54.905,"h":54.9899,"l":54.851,"n":156,"o":54.9899,"t":"2025-12-23T05:00:00Z","v":6283,"vw":54.916079},{"c":54.95,"h":55.1,"l":54.95,"n":95,"o":54.97,"t":"2025-12-24T05:00:00Z","v":4865,"vw":55.008356},{"c":55.07,"h":55.1383,"l":54.94,"n":188,"o":55.1383,"t":"2025-12-26T05:00:00Z","v":10082,"vw":55.000033},{"c":54.84,"h":55.0694,"l":54.825,"n":133,"o":54.92,"t":"2025-12-29T05:00:00Z","v":20222,"vw":54.915478},{"c":54.91,"h":55.19,"l":54.91,"n":101,"o":55.07,"t":"2025-12-30T05:00:00Z","v":3744,"vw":55.047813},{"c":54.66,"h":54.85,"l":54.6595,"n":122,"o":54.6595,"t":"2025-12-31T05:00:00Z","v":4891,"vw":54.731577},{"c":55.17,"h":55.26,"l":54.94,"n":165,"o":55.26,"t":"2026-01-02T05:00:00Z","v":4953,"vw":55.167699},{"c":55.8,"h":55.85,"l":55.4101,"n":178,"o":55.4101,"t":"2026-01-05T05:00:00Z","v":7472,"vw":55.680226},{"c":55.9828,"h":56.076,"l":55.85,"n":159,"o":55.98,"t":"2026-01-06T05:00:00Z","v":6506,"vw":55.960884},{"c":55.7428,"h":55.855,"l":55.6501,"n":142,"o":55.805,"t":"2026-01-07T05:00:00Z","v":8863,"vw":55.803782},{"c":55.75,"h":55.75,"l":55.52,"n":157,"o":55.605,"t":"2026-01-08T05:00:00Z","v":5966,"vw":55.596243},{"c":56.17,"h":56.19,"l":55.925,"n":200,"o":55.96,"t":"2026-01-09T05:00:00Z","v":9285,"vw":56.089289},{"c":56.4984,"h":56.51,"l":56.38,"n":222,"o":56.38,"t":"2026-01-12T05:00:00Z","v":9362,"vw":56.450368},{"c":56.2522,"h":56.37,"l":56.2199,"n":236,"o":56.37,"t":"2026-01-13T05:00:00Z","v":4551,"vw":56.278483},{"c":56.39,"h":56.54,"l":56.29,"n":154,"o":56.54,"t":"2026-01-14T05:00:00Z","v":4988,"vw":56.361343},{"c":56.4185,"h":56.6,"l":56.4185,"n":121,"o":56.6,"t":"2026-01-15T05:00:00Z","v":5308,"vw":56.513625},{"c":56.39,"h":56.48,"l":56.245,"n":154,"o":56.48,"t":"2026-01-16T05:00:00Z","v":5135,"vw":56.437657},{"c":55.6,"h":56.02,"l":55.59,"n":178,"o":55.845,"t":"2026-01-20T05:00:00Z","v":9013,"vw":55.803312},{"c":56.1779,"h":56.21,"l":55.64,"n":148,"o":55.86,"t":"2026-01-21T05:00:00Z","v":4526,"vw":55.948995},{"c":56.58,"h":56.615,"l":56.455,"n":146,"o":56.51,"t":"2026-01-22T05:00:00Z","v":5109,"vw":56.544411},{"c":56.8,"h":56.865,"l":56.37,"n":161,"o":56.37,"t":"2026-01-23T05:00:00Z","v":6226,"vw":56.656568},{"c":57.1,"h":57.3825,"l":57.1,"n":174,"o":57.18,"t":"2026-01-26T05:00:00Z","v":8100,"vw":57.250044},{"c":58.0536,"h":58.0536,"l":57.6401,"n":146,"o":57.8499,"t":"2026-01-27T05:00:00Z","v":4140,"vw":57.83238},{"c":57.52,"h":57.65,"l":57.33,"n":154,"o":57.38,"t":"2026-01-28T05:00:00Z","v":6230,"vw":57.473643},{"c":57.9,"h":57.9,"l":57.31,"n":126,"o":57.31,"t":"2026-01-29T05:00:00Z","v":4527,"vw":57.732096},{"c":57.05,"h":57.6108,"l":57.05,"n":132,"o":57.59,"t":"2026-01-30T05:00:00Z","v":4216,"vw":57.259501},{"c":57.38,"h":57.435,"l":57.2914,"n":163,"o":57.319,"t":"2026-02-02T05:00:00Z","v":5503,"vw":57.355985},{"c":57.35,"h":57.539,"l":57.105,"n":165,"o":57.33,"t":"2026-02-03T05:00:00Z","v":7678,"vw":57.401847},{"c":57.5677,"h":57.972,"l":57.3134,"n":153,"o":57.84,"t":"2026-02-04T05:00:00Z","v":4928,"vw":57.744074},{"c":56.72,"h":57.1899,"l":56.72,"n":165,"o":57.02,"t":"2026-02-05T05:00:00Z","v":7784,"vw":56.941887},{"c":57.97,"h":58.065,"l":57.5,"n":147,"o":57.5,"t":"2026-02-06T05:00:00Z","v":5888,"vw":57.849043},{"c":59.0029,"h":59.1,"l":58.35,"n":145,"o":58.35,"t":"2026-02-09T05:00:00Z","v":6451,"vw":58.846607},{"c":59.21,"h":59.35,"l":59.105,"n":154,"o":59.26,"t":"2026-02-10T05:00:00Z","v":5872,"vw":59.221586},{"c":59.4367,"h":59.529,"l":59.08,"n":168,"o":59.46,"t":"2026-02-11T05:00:00Z","v":6990,"vw":59.388098},{"c":58.71,"h":59.5,"l":58.63,"n":155,"o":59.5,"t":"2026-02-12T05:00:00Z","v":6925,"vw":58.885728},{"c":58.9292,"h":58.98,"l":58.58,"n":139,"o":58.72,"t":"2026-02-13T05:00:00Z","v":6069,"vw":58.784841},{"c":58.8496,"h":58.96,"l":58.2,"n":152,"o":58.4,"t":"2026-02-17T05:00:00Z","v":7484,"vw":58.546113},{"c":58.94,"h":59.32,"l":58.91,"n":225,"o":59.17,"t":"2026-02-18T05:00:00Z","v":10867,"vw":59.173393},{"c":58.826,"h":58.84,"l":58.53,"n":150,"o":58.53,"t":"2026-02-19T05:00:00Z","v":6174,"vw":58.722376},{"c":59.3789,"h":59.38,"l":58.96,"n":138,"o":59.135,"t":"2026-02-20T05:00:00Z","v":5742,"vw":59.221723},{"c":59.0656,"h":59.36,"l":58.99,"n":142,"o":59.36,"t":"2026-02-23T05:00:00Z","v":4790,"vw":59.171842},{"c":59.31,"h":59.37,"l":59.1375,"n":125,"o":59.1375,"t":"2026-02-24T05:00:00Z","v":7299,"vw":59.262369},{"c":59.85,"h":60,"l":59.42,"n":128,"o":59.42,"t":"2026-02-25T05:00:00Z","v":7567,"vw":59.789732},{"c":60.06,"h":60.1,"l":59.66,"n":139,"o":59.94,"t":"2026-02-26T05:00:00Z","v":6598,"vw":59.918267},{"c":59.92,"h":60.2823,"l":59.92,"n":119,"o":60.02,"t":"2026-02-27T05:00:00Z","v":3184,"vw":60.110033},{"c":59,"h":59.1618,"l":58.56,"n":210,"o":58.56,"t":"2026-03-02T05:00:00Z","v":5861,"vw":58.887974},{"c":57.25,"h":57.48,"l":55.885,"n":233,"o":56.1,"t":"2026-03-03T05:00:00Z","v":7760,"vw":56.72833},{"c":57.8435,"h":57.8435,"l":57.52,"n":206,"o":57.52,"t":"2026-03-04T05:00:00Z","v":5620,"vw":57.703143},{"c":56.46,"h":57.025,"l":56.08,"n":214,"o":57.025,"t":"2026-03-05T05:00:00Z","v":7329,"vw":56.433998},{"c":56.18,"h":56.27,"l":55.5,"n":185,"o":55.5,"t":"2026-03-06T05:00:00Z","v":4469,"vw":56.039349},{"c":56.65,"h":56.65,"l":54.9901,"n":172,"o":55.3,"t":"2026-03-09T04:00:00Z","v":5832,"vw":55.649163},{"c":56.58,"h":57.37,"l":56.58,"n":154,"o":56.89,"t":"2026-03-10T04:00:00Z","v":5973,"vw":57.117745},{"c":56.5292,"h":56.6,"l":56.28,"n":211,"o":56.58,"t":"2026-03-11T04:00:00Z","v":17299,"vw":56.506888},{"c":55.62,"h":56.0053,"l":55.52,"n":330,"o":55.915,"t":"2026-03-12T04:00:00Z","v":30155,"vw":55.784179},{"c":54.9,"h":55.875,"l":54.9,"n":479,"o":55.73,"t":"2026-03-13T04:00:00Z","v":63025,"vw":55.664581},{"c":55.874,"h":56.05,"l":55.7071,"n":196,"o":55.73,"t":"2026-03-16T04:00:00Z","v":13791,"vw":55.876253},{"c":56.1422,"h":56.33,"l":56.1,"n":164,"o":56.33,"t":"2026-03-17T04:00:00Z","v":6128,"vw":56.218126},{"c":55.1358,"h":55.89,"l":55.1358,"n":167,"o":55.79,"t":"2026-03-18T04:00:00Z","v":6586,"vw":55.715408},{"c":55.0069,"h":55.16,"l":54.23,"n":325,"o":54.23,"t":"2026-03-19T04:00:00Z","v":25167,"vw":54.604185},{"c":53.5,"h":54.2982,"l":53.435,"n":177,"o":54.2982,"t":"2026-03-20T04:00:00Z","v":7577,"vw":53.949173},{"c":54.6562,"h":55.13,"l":54.34,"n":180,"o":54.34,"t":"2026-03-23T04:00:00Z","v":7723,"vw":54.710271},{"c":54.46,"h":54.67,"l":54.1,"n":160,"o":54.1,"t":"2026-03-24T04:00:00Z","v":5720,"vw":54.37083},{"c":55.13,"h":55.399,"l":54.88,"n":138,"o":55.13,"t":"2026-03-25T04:00:00Z","v":6477,"vw":55.10487},{"c":54.06,"h":54.83,"l":53.945,"n":162,"o":54.82,"t":"2026-03-26T04:00:00Z","v":5865,"vw":54.33965},{"c":53.59,"h":53.85,"l":53.4,"n":157,"o":53.79,"t":"2026-03-27T04:00:00Z","v":8753,"vw":53.635986},{"c":53.5957,"h":54.1799,"l":53.54,"n":144,"o":53.73,"t":"2026-03-30T04:00:00Z","v":5915,"vw":53.862628},{"c":55.2853,"h":55.2853,"l":54.295,"n":139,"o":54.62,"t":"2026-03-31T04:00:00Z","v":5774,"vw":54.830573},{"c":56.1797,"h":56.59,"l":56.0243,"n":183,"o":56.15,"t":"2026-04-01T04:00:00Z","v":8299,"vw":56.265147},{"c":55.9053,"h":55.99,"l":54.91,"n":138,"o":54.91,"t":"2026-04-02T04:00:00Z","v":4318,"vw":55.743543},{"c":56.1649,"h":56.23,"l":55.9,"n":158,"o":55.9,"t":"2026-04-06T04:00:00Z","v":9238,"vw":56.156404},{"c":56.064,"h":56.064,"l":55.3,"n":162,"o":55.615,"t":"2026-04-07T04:00:00Z","v":6767,"vw":55.678638},{"c":58.0471,"h":58.3695,"l":57.7408,"n":229,"o":58.25,"t":"2026-04-08T04:00:00Z","v":13101,"vw":58.099033},{"c":57.9636,"h":58.175,"l":57.46,"n":143,"o":57.6,"t":"2026-04-09T04:00:00Z","v":7034,"vw":57.894436},{"c":58.0344,"h":58.3999,"l":57.9301,"n":137,"o":58.3024,"t":"2026-04-10T04:00:00Z","v":5795,"vw":58.139893},{"c":58.4102,"h":58.4102,"l":57.838,"n":126,"o":57.9365,"t":"2026-04-13T04:00:00Z","v":4138,"vw":58.138675},{"c":59,"h":59.039,"l":58.7852,"n":138,"o":58.96,"t":"2026-04-14T04:00:00Z","v":4658,"vw":58.950935},{"c":58.8758,"h":58.977,"l":58.65,"n":152,"o":58.78,"t":"2026-04-15T04:00:00Z","v":6361,"vw":58.849354},{"c":58.7136,"h":58.84,"l":58.56,"n":171,"o":58.8366,"t":"2026-04-16T04:00:00Z","v":6363,"vw":58.706872},{"c":59.4256,"h":59.81,"l":59.4,"n":176,"o":59.71,"t":"2026-04-17T04:00:00Z","v":6840,"vw":59.557698},{"c":59.1557,"h":59.21,"l":59.105,"n":106,"o":59.157,"t":"2026-04-20T04:00:00Z","v":2762,"vw":59.172151},{"c":57.9831,"h":59.02,"l":57.9831,"n":131,"o":58.88,"t":"2026-04-21T04:00:00Z","v":6836,"vw":58.52651},{"c":58.1605,"h":58.423,"l":58.03,"n":175,"o":58.39,"t":"2026-04-22T04:00:00Z","v":5759,"vw":58.22039},{"c":57.7064,"h":58.195,"l":57.57,"n":125,"o":57.99,"t":"2026-04-23T04:00:00Z","v":5182,"vw":57.971643},{"c":57.9677,"h":58.01,"l":57.73,"n":130,"o":57.8,"t":"2026-04-24T04:00:00Z","v":4439,"vw":57.893541},{"c":57.7667,"h":58.04,"l":57.72,"n":127,"o":58.04,"t":"2026-04-27T04:00:00Z","v":5586,"vw":57.805999},{"c":57.3527,"h":57.5,"l":57.25,"n":118,"o":57.34,"t":"2026-04-28T04:00:00Z","v":4930,"vw":57.382648},{"c":56.7328,"h":57.11,"l":56.6401,"n":127,"o":57.1,"t":"2026-04-29T04:00:00Z","v":4341,"vw":56.870899},{"c":58.1229,"h":58.1454,"l":57.43,"n":130,"o":57.43,"t":"2026-04-30T04:00:00Z","v":4581,"vw":57.94596},{"c":57.9663,"h":58.409,"l":57.965,"n":130,"o":58.31,"t":"2026-05-01T04:00:00Z","v":4487,"vw":58.183489},{"c":57.1586,"h":57.74,"l":57.06,"n":155,"o":57.71,"t":"2026-05-04T04:00:00Z","v":5172,"vw":57.29469},{"c":57.7073,"h":57.84,"l":57.36,"n":117,"o":57.6,"t":"2026-05-05T04:00:00Z","v":5445,"vw":57.668931},{"c":59.1644,"h":59.239,"l":59.02,"n":129,"o":59.06,"t":"2026-05-06T04:00:00Z","v":4062,"vw":59.098707},{"c":58.2429,"h":59.13,"l":58.21,"n":185,"o":59.13,"t":"2026-05-07T04:00:00Z","v":8632,"vw":58.582464},{"c":58.639,"h":58.72,"l":58.4099,"n":130,"o":58.72,"t":"2026-05-08T04:00:00Z","v":4538,"vw":58.59352},{"c":58.5128,"h":58.71,"l":58.46,"n":122,"o":58.66,"t":"2026-05-11T04:00:00Z","v":4194,"vw":58.598782},{"c":58.2039,"h":58.24,"l":57.76,"n":118,"o":58.15,"t":"2026-05-12T04:00:00Z","v":4309,"vw":57.959443},{"c":58.1925,"h":58.2896,"l":57.96,"n":131,"o":58.05,"t":"2026-05-13T04:00:00Z","v":5167,"vw":58.126628},{"c":58.0208,"h":58.28,"l":58,"n":118,"o":58.17,"t":"2026-05-14T04:00:00Z","v":6065,"vw":58.132795},{"c":57.1734,"h":57.35,"l":57.095,"n":125,"o":57.11,"t":"2026-05-15T04:00:00Z","v":5600,"vw":57.186914},{"c":57.5951,"h":57.659,"l":57.26,"n":163,"o":57.49,"t":"2026-05-18T04:00:00Z","v":7870,"vw":57.441132},{"c":57.2632,"h":57.5899,"l":57.145,"n":128,"o":57.17,"t":"2026-05-19T04:00:00Z","v":4441,"vw":57.336576},{"c":58.064,"h":58.064,"l":57.23,"n":150,"o":57.45,"t":"2026-05-20T04:00:00Z","v":3982,"vw":57.788068},{"c":58.3732,"h":58.58,"l":57.82,"n":127,"o":57.82,"t":"2026-05-21T04:00:00Z","v":4328,"vw":58.307655},{"c":58.281,"h":58.54,"l":58.2101,"n":116,"o":58.28,"t":"2026-05-22T04:00:00Z","v":3860,"vw":58.32158},{"c":58.7567,"h":58.909,"l":58.54,"n":146,"o":58.79,"t":"2026-05-26T04:00:00Z","v":10797,"vw":58.683854},{"c":58.52,"h":58.6191,"l":58.33,"n":140,"o":58.6191,"t":"2026-05-27T04:00:00Z","v":4389,"vw":58.51678},{"c":58.3954,"h":58.63,"l":57.9501,"n":472,"o":58.28,"t":"2026-05-28T04:00:00Z","v":230170,"vw":58.365322},{"c":58.46,"h":58.81,"l":58.34,"n":214,"o":58.65,"t":"2026-05-29T04:00:00Z","v":25609,"vw":58.48228},{"c":58.2,"h":58.4299,"l":57.94,"n":201,"o":58.05,"t":"2026-06-01T04:00:00Z","v":8610,"vw":58.224988},{"c":58.5679,"h":58.63,"l":58.14,"n":169,"o":58.14,"t":"2026-06-02T04:00:00Z","v":6906,"vw":58.521379},{"c":58.1225,"h":58.4499,"l":58.1225,"n":165,"o":58.39,"t":"2026-06-03T04:00:00Z","v":5017,"vw":58.268223},{"c":58.6107,"h":58.6107,"l":58.31,"n":132,"o":58.31,"t":"2026-06-04T04:00:00Z","v":3235,"vw":58.481413},{"c":57.1931,"h":58.1374,"l":57.0701,"n":130,"o":57.98,"t":"2026-06-05T04:00:00Z","v":3786,"vw":57.527741},{"c":57.4653,"h":57.77,"l":57.341,"n":143,"o":57.56,"t":"2026-06-08T04:00:00Z","v":7378,"vw":57.608062},{"c":57.4611,"h":58.15,"l":56.81,"n":157,"o":57.78,"t":"2026-06-09T04:00:00Z","v":7170,"vw":57.56047},{"c":56.8288,"h":57.46,"l":56.8288,"n":128,"o":57.445,"t":"2026-06-10T04:00:00Z","v":5279,"vw":57.216603},{"c":58.3246,"h":58.3246,"l":57.095,"n":127,"o":57.345,"t":"2026-06-11T04:00:00Z","v":4738,"vw":57.685494},{"c":58.4947,"h":58.62,"l":58.275,"n":118,"o":58.28,"t":"2026-06-12T04:00:00Z","v":4769,"vw":58.489097},{"c":57.8364,"h":58.05,"l":57.7601,"n":146,"o":58.05,"t":"2026-06-15T04:00:00Z","v":564870,"vw":57.998004},{"c":57.9634,"h":58.28,"l":57.9634,"n":151,"o":58.15,"t":"2026-06-16T04:00:00Z","v":4862,"vw":58.098101},{"c":57.5825,"h":58.58,"l":57.5825,"n":363,"o":58.3,"t":"2026-06-17T04:00:00Z","v":350721,"vw":58.503975},{"c":57.855,"h":58.08,"l":57.785,"n":191,"o":58.08,"t":"2026-06-18T04:00:00Z","v":84165,"vw":57.921587},{"c":57.8845,"h":58.049,"l":57.813,"n":161,"o":58.038,"t":"2026-06-22T04:00:00Z","v":79182,"vw":57.945769},{"c":56.9592,"h":57.22,"l":56.9592,"n":161,"o":57.0232,"t":"2026-06-23T04:00:00Z","v":8725,"vw":57.076711},{"c":56.8247,"h":56.99,"l":56.61,"n":126,"o":56.8,"t":"2026-06-24T04:00:00Z","v":3070,"vw":56.788272},{"c":57.36,"h":57.59,"l":57.2,"n":279,"o":57.26,"t":"2026-06-25T04:00:00Z","v":122011,"vw":57.330756},{"c":57.0565,"h":57.28,"l":56.96,"n":127,"o":57.1548,"t":"2026-06-26T04:00:00Z","v":5314,"vw":57.135015},{"c":57.4311,"h":57.44,"l":57.01,"n":220,"o":57.1799,"t":"2026-06-29T04:00:00Z","v":9942,"vw":57.328203},{"c":57.6568,"h":57.7199,"l":57.46,"n":146,"o":57.495,"t":"2026-06-30T04:00:00Z","v":6457,"vw":57.537292},{"c":57.26,"h":57.5799,"l":57.2,"n":143,"o":57.29,"t":"2026-07-01T04:00:00Z","v":91118,"vw":57.367916},{"c":57.9599,"h":58.37,"l":57.655,"n":165,"o":58.16,"t":"2026-07-02T04:00:00Z","v":5820,"vw":57.986709},{"c":58.5754,"h":58.62,"l":58.365,"n":207,"o":58.41,"t":"2026-07-06T04:00:00Z","v":9030,"vw":58.499398},{"c":58.0557,"h":58.25,"l":57.95,"n":212,"o":58.06,"t":"2026-07-07T04:00:00Z","v":8303,"vw":58.149723},{"c":57.57,"h":57.57,"l":56.97,"n":359,"o":57.4,"t":"2026-07-08T04:00:00Z","v":26362,"vw":57.487814},{"c":57.925,"h":57.93,"l":57.57,"n":218,"o":57.57,"t":"2026-07-09T04:00:00Z","v":12243,"vw":57.873904},{"c":58.0194,"h":58.0799,"l":57.71,"n":119,"o":57.97,"t":"2026-07-10T04:00:00Z","v":2197,"vw":57.958489},{"c":57.57,"h":57.92,"l":57.525,"n":139,"o":57.92,"t":"2026-07-13T04:00:00Z","v":3172,"vw":57.672641},{"c":57.9474,"h":58.32,"l":57.9474,"n":122,"o":58.08,"t":"2026-07-14T04:00:00Z","v":3160,"vw":58.111511},{"c":58.327,"h":58.409,"l":58.04,"n":180,"o":58.2,"t":"2026-07-15T04:00:00Z","v":6852,"vw":58.216115},{"c":57.91,"h":58.13,"l":57.7201,"n":171,"o":58.02,"t":"2026-07-16T04:00:00Z","v":5860,"vw":57.919941},{"c":57.7176,"h":57.9,"l":57.6101,"n":161,"o":57.7392,"t":"2026-07-17T04:00:00Z","v":5457,"vw":57.688969},{"c":57.35,"h":57.699,"l":57.3,"n":146,"o":57.699,"t":"2026-07-20T04:00:00Z","v":5150,"vw":57.510332},{"c":58.1,"h":58.1,"l":57.7,"n":164,"o":57.7,"t":"2026-07-21T04:00:00Z","v":5425,"vw":57.932639},{"c":58.14,"h":58.2696,"l":58.085,"n":154,"o":58.19,"t":"2026-07-22T04:00:00Z","v":5358,"vw":58.204},{"c":57.41,"h":57.619,"l":57.29,"n":178,"o":57.619,"t":"2026-07-23T04:00:00Z","v":8392,"vw":57.415431},{"c":57.6262,"h":57.99,"l":57.5301,"n":163,"o":57.5301,"t":"2026-07-24T04:00:00Z","v":5679,"vw":57.63914},{"c":57.9854,"h":58.01,"l":57.69,"n":157,"o":57.74,"t":"2026-07-27T04:00:00Z","v":5086,"vw":57.772935},{"c":58.0258,"h":58.1101,"l":57.66,"n":156,"o":57.66,"t":"2026-07-28T04:00:00Z","v":3288,"vw":57.951303},{"c":57.69,"h":58.26,"l":57.535,"n":208,"o":57.835,"t":"2026-07-29T04:00:00Z","v":6517,"vw":57.866761},{"c":59.22,"h":59.22,"l":58.41,"n":193,"o":58.41,"t":"2026-07-30T04:00:00Z","v":6548,"vw":58.940873},{"c":58.7293,"h":58.889,"l":58.5499,"n":163,"o":58.55,"t":"2026-07-31T04:00:00Z","v":4869,"vw":58.735264},{"c":58.9647,"h":59.0184,"l":58.86,"n":154,"o":58.889,"t":"2026-08-03T04:00:00Z","v":4155,"vw":58.931423},{"c":59.6644,"h":59.67,"l":59.2,"n":155,"o":59.2,"t":"2026-08-04T04:00:00Z","v":5929,"vw":59.509512},{"c":59.77,"h":59.939,"l":59.735,"n":168,"o":59.939,"t":"2026-08-05T04:00:00Z","v":8370,"vw":59.771226},{"c":59.7618,"h":60.05,"l":59.76,"n":150,"o":59.995,"t":"2026-08-06T04:00:00Z","v":4716,"vw":59.879355},{"c":60.4117,"h":60.57,"l":60.235,"n":146,"o":60.57,"t":"2026-08-07T04:00:00Z","v":5394,"vw":60.353032},{"c":60.43,"h":60.45,"l":60.175,"n":409,"o":60.175,"t":"2026-08-10T04:00:00Z","v":41956,"vw":60.390428},{"c":60.355,"h":60.59,"l":60.3,"n":302,"o":60.51,"t":"2026-08-11T04:00:00Z","v":13981,"vw":60.46552},{"c":60.4605,"h":60.75,"l":60.4282,"n":180,"o":60.75,"t":"2026-08-12T04:00:00Z","v":5392,"vw":60.590734},{"c":60.6304,"h":60.71,"l":60.49,"n":263,"o":60.64,"t":"2026-08-13T04:00:00Z","v":7783,"vw":60.58495},{"c":60.5646,"h":60.7426,"l":60.5332,"n":158,"o":60.69,"t":"2026-08-14T04:00:00Z","v":5178,"vw":60.60757},{"c":60.5224,"h":60.75,"l":60.48,"n":169,"o":60.56,"t":"2026-08-17T04:00:00Z","v":5932,"vw":60.618159},{"c":59.8899,"h":60.11,"l":59.7501,"n":171,"o":60.11,"t":"2026-08-18T04:00:00Z","v":58381,"vw":59.922258},{"c":60.044,"h":60.23,"l":60.02,"n":223,"o":60.195,"t":"2026-08-19T04:00:00Z","v":11853,"vw":60.118266},{"c":60.06,"h":60.105,"l":59.81,"n":313,"o":59.97,"t":"2026-08-20T04:00:00Z","v":20337,"vw":59.938588},{"c":60.47,"h":60.5,"l":60.315,"n":248,"o":60.43,"t":"2026-08-21T04:00:00Z","v":11738,"vw":60.441567},{"c":60.3544,"h":60.4,"l":60.1236,"n":222,"o":60.27,"t":"2026-08-24T04:00:00Z","v":62015,"vw":60.352029},{"c":60.7408,"h":60.77,"l":60.46,"n":183,"o":60.46,"t":"2026-08-25T04:00:00Z","v":6851,"vw":60.598321},{"c":60.3829,"h":60.61,"l":60.32,"n":153,"o":60.61,"t":"2026-08-26T04:00:00Z","v":4938,"vw":60.445492},{"c":60.3897,"h":60.4,"l":60.11,"n":188,"o":60.34,"t":"2026-08-27T04:00:00Z","v":13885,"vw":60.301108},{"c":60.1609,"h":60.55,"l":60.075,"n":135,"o":60.55,"t":"2026-08-28T04:00:00Z","v":5787,"vw":60.296676},{"c":59.9589,"h":60.125,"l":59.88,"n":140,"o":60.125,"t":"2026-08-31T04:00:00Z","v":3588,"vw":60.024239},{"c":59.3655,"h":59.83,"l":59.265,"n":174,"o":59.6384,"t":"2026-09-01T04:00:00Z","v":7003,"vw":59.503715},{"c":59.648,"h":59.7,"l":59.47,"n":153,"o":59.526,"t":"2026-09-02T04:00:00Z","v":32060,"vw":59.644483},{"c":60.45,"h":60.48,"l":60.085,"n":198,"o":60.085,"t":"2026-09-03T04:00:00Z","v":9583,"vw":60.409805},{"c":60.3347,"h":60.425,"l":60.15,"n":141,"o":60.3777,"t":"2026-09-04T04:00:00Z","v":3857,"vw":60.344772},{"c":59.9743,"h":60.3,"l":59.9743,"n":164,"o":60.2499,"t":"2026-09-08T04:00:00Z","v":46394,"vw":60.209529},{"c":59.3685,"h":59.75,"l":59.3662,"n":132,"o":59.6559,"t":"2026-09-09T04:00:00Z","v":3714,"vw":59.554873},{"c":58.8562,"h":59.2,"l":58.84,"n":136,"o":59,"t":"2026-09-10T04:00:00Z","v":5219,"vw":59.007726},{"c":59.3841,"h":59.5599,"l":59.23,"n":125,"o":59.455,"t":"2026-09-11T04:00:00Z","v":4221,"vw":59.418941},{"c":58.96,"h":59.12,"l":58.62,"n":128,"o":58.905,"t":"2026-09-14T04:00:00Z","v":4250,"vw":58.992053},{"c":58.7519,"h":58.8199,"l":58.68,"n":145,"o":58.8199,"t":"2026-09-15T04:00:00Z","v":9144,"vw":58.782514},{"c":58.5402,"h":59.17,"l":58.21,"n":149,"o":58.935,"t":"2026-09-16T04:00:00Z","v":4549,"vw":58.805347},{"c":59.2547,"h":59.38,"l":59.165,"n":171,"o":59.1855,"t":"2026-09-17T04:00:00Z","v":6548,"vw":59.264788},{"c":58.6794,"h":58.77,"l":58.401,"n":171,"o":58.495,"t":"2026-09-18T04:00:00Z","v":7131,"vw":58.56236},{"c":59.2596,"h":59.35,"l":59.0002,"n":174,"o":59.13,"t":"2026-09-21T04:00:00Z","v":5254,"vw":59.203791},{"c":59.44,"h":59.74,"l":59.18,"n":622,"o":59.3961,"t":"2026-09-22T04:00:00Z","v":205900,"vw":59.513524},{"c":58.5866,"h":58.93,"l":58.3701,"n":1016,"o":58.77,"t":"2026-09-23T04:00:00Z","v":85967,"vw":58.767983},{"c":58.3648,"h":58.59,"l":58.0399,"n":302,"o":58.35,"t":"2026-09-24T04:00:00Z","v":13925,"vw":58.358442},{"c":58.8583,"h":58.86,"l":58.435,"n":233,"o":58.615,"t":"2026-09-25T04:00:00Z","v":12137,"vw":58.658274},{"c":58.6,"h":58.68,"l":58.31,"n":250,"o":58.575,"t":"2026-09-28T04:00:00Z","v":7612,"vw":58.543044},{"c":58.1764,"h":58.255,"l":57.93,"n":166,"o":58.245,"t":"2026-09-29T04:00:00Z","v":5310,"vw":58.144894},{"c":57.96,"h":58.4396,"l":57.87,"n":185,"o":58.41,"t":"2026-09-30T04:00:00Z","v":7256,"vw":58.046243},{"c":57.39,"h":57.7,"l":57.13,"n":321,"o":57.7,"t":"2026-10-01T04:00:00Z","v":23782,"vw":57.305889},{"c":57.809,"h":58.02,"l":57.63,"n":176,"o":57.63,"t":"2026-10-02T04:00:00Z","v":7505,"vw":57.742648},{"c":57.8048,"h":57.98,"l":57.505,"n":278,"o":57.505,"t":"2026-10-05T04:00:00Z","v":7750,"vw":57.785568},{"c":58.007,"h":58.22,"l":58.007,"n":151,"o":58.08,"t":"2026-10-06T04:00:00Z","v":5846,"vw":58.12484},{"c":57.2829,"h":57.35,"l":57.13,"n":148,"o":57.13,"t":"2026-10-07T04:00:00Z","v":4373,"vw":57.2673},{"c":57.2018,"h":57.2399,"l":56.84,"n":232,"o":57.21,"t":"2026-10-08T04:00:00Z","v":6729,"vw":57.09647},{"c":57.7121,"h":57.7499,"l":57.455,"n":127,"o":57.5583,"t":"2026-10-09T04:00:00Z","v":4758,"vw":57.547696},{"c":57.5999,"h":57.78,"l":57.5311,"n":132,"o":57.61,"t":"2026-10-12T04:00:00Z","v":4259,"vw":57.687364},{"c":57.9404,"h":58.16,"l":57.73,"n":123,"o":58.16,"t":"2026-10-13T04:00:00Z","v":5990,"vw":57.919098},{"c":57.4346,"h":57.63,"l":57.3203,"n":217,"o":57.53,"t":"2026-10-14T04:00:00Z","v":13932,"vw":57.452475},{"c":58.13,"h":58.13,"l":57.45,"n":160,"o":57.81,"t":"2026-10-15T04:00:00Z","v":9333,"vw":57.920927},{"c":57.9942,"h":58.56,"l":57.895,"n":180,"o":58.56,"t":"2026-10-16T04:00:00Z","v":6093,"vw":58.235027},{"c":57.6464,"h":58.04,"l":57.6464,"n":127,"o":57.92,"t":"2026-10-19T04:00:00Z","v":3680,"vw":57.923228},{"c":58.1595,"h":58.27,"l":58.0499,"n":140,"o":58.0499,"t":"2026-10-20T04:00:00Z","v":4089,"vw":58.153466},{"c":58.4021,"h":58.579,"l":58.3487,"n":137,"o":58.479,"t":"2026-10-21T04:00:00Z","v":6590,"vw":58.469522},{"c":57.9934,"h":58.1,"l":57.71,"n":250,"o":57.91,"t":"2026-10-22T04:00:00Z","v":12748,"vw":57.97949}],"volatilityBars":[{"c":59.3961,"h":59.3961,"l":59.3961,"n":1,"o":59.3961,"t":"2026-09-22T13:45:00Z","v":167,"vw":59.3961},{"c":59.46,"h":59.46,"l":59.39,"n":5,"o":59.39,"t":"2026-09-22T14:00:00Z","v":563,"vw":59.41176},{"c":59.5173,"h":59.5173,"l":59.34,"n":32,"o":59.34,"t":"2026-09-22T14:15:00Z","v":3290,"vw":59.453154},{"c":59.245,"h":59.44,"l":59.245,"n":8,"o":59.44,"t":"2026-09-22T14:30:00Z","v":480,"vw":59.348542},{"c":59.3599,"h":59.3599,"l":59.3,"n":57,"o":59.3,"t":"2026-09-22T14:45:00Z","v":27783,"vw":59.319508},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-09-22T15:00:00Z","v":1525,"vw":59.29},{"c":59.23,"h":59.5046,"l":59.23,"n":39,"o":59.35,"t":"2026-09-22T15:15:00Z","v":8513,"vw":59.373295},{"c":59.34,"h":59.34,"l":59.18,"n":32,"o":59.18,"t":"2026-09-22T16:00:00Z","v":2701,"vw":59.279585},{"c":59.24,"h":59.25,"l":59.235,"n":15,"o":59.235,"t":"2026-09-22T16:15:00Z","v":1481,"vw":59.240167},{"c":59.244,"h":59.244,"l":59.244,"n":2,"o":59.244,"t":"2026-09-22T16:30:00Z","v":169,"vw":59.244},{"c":59.295,"h":59.37,"l":59.2201,"n":24,"o":59.2201,"t":"2026-09-22T16:45:00Z","v":12838,"vw":59.283451},{"c":59.33,"h":59.44,"l":59.275,"n":39,"o":59.275,"t":"2026-09-22T17:00:00Z","v":3173,"vw":59.333153},{"c":59.355,"h":59.355,"l":59.31,"n":29,"o":59.31,"t":"2026-09-22T17:15:00Z","v":2353,"vw":59.33147},{"c":59.509,"h":59.509,"l":59.355,"n":17,"o":59.355,"t":"2026-09-22T17:30:00Z","v":1903,"vw":59.428171},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-09-22T17:45:00Z","v":523,"vw":59.6},{"c":59.545,"h":59.68,"l":59.41,"n":34,"o":59.611,"t":"2026-09-22T18:00:00Z","v":5143,"vw":59.663343},{"c":59.61,"h":59.6499,"l":59.61,"n":3,"o":59.6499,"t":"2026-09-22T18:15:00Z","v":109419,"vw":59.610459},{"c":59.53,"h":59.53,"l":59.53,"n":4,"o":59.53,"t":"2026-09-22T18:30:00Z","v":179,"vw":59.53},{"c":59.51,"h":59.63,"l":59.51,"n":26,"o":59.63,"t":"2026-09-22T18:45:00Z","v":6125,"vw":59.53684},{"c":59.53,"h":59.61,"l":59.525,"n":5,"o":59.61,"t":"2026-09-22T19:00:00Z","v":5374,"vw":59.531423},{"c":59.65,"h":59.65,"l":59.54,"n":10,"o":59.61,"t":"2026-09-22T19:15:00Z","v":2990,"vw":59.584782},{"c":59.57,"h":59.68,"l":59.56,"n":3,"o":59.68,"t":"2026-09-22T19:30:00Z","v":300,"vw":59.603333},{"c":59.51,"h":59.74,"l":59.49,"n":32,"o":59.7227,"t":"2026-09-22T19:45:00Z","v":2366,"vw":59.640859},{"c":59.44,"h":59.44,"l":59.44,"n":5,"o":59.44,"t":"2026-09-22T20:00:00Z","v":3208,"vw":59.44},{"c":58.78,"h":58.78,"l":58.77,"n":4,"o":58.77,"t":"2026-09-23T14:15:00Z","v":1499,"vw":58.778337},{"c":58.72,"h":58.7799,"l":58.72,"n":4,"o":58.7799,"t":"2026-09-23T14:30:00Z","v":2406,"vw":58.732472},{"c":58.79,"h":58.81,"l":58.73,"n":119,"o":58.73,"t":"2026-09-23T15:00:00Z","v":27726,"vw":58.748438},{"c":58.87,"h":58.93,"l":58.779,"n":171,"o":58.78,"t":"2026-09-23T15:15:00Z","v":12282,"vw":58.871893},{"c":58.83,"h":58.87,"l":58.785,"n":215,"o":58.87,"t":"2026-09-23T15:30:00Z","v":11572,"vw":58.839921},{"c":58.7599,"h":58.84,"l":58.73,"n":245,"o":58.83,"t":"2026-09-23T15:45:00Z","v":17934,"vw":58.771289},{"c":58.7142,"h":58.745,"l":58.66,"n":19,"o":58.745,"t":"2026-09-23T16:00:00Z","v":1803,"vw":58.725067},{"c":58.77,"h":58.77,"l":58.66,"n":5,"o":58.6619,"t":"2026-09-23T16:30:00Z","v":477,"vw":58.70951},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-09-23T16:45:00Z","v":200,"vw":58.66},{"c":58.5001,"h":58.58,"l":58.3701,"n":10,"o":58.3701,"t":"2026-09-23T17:15:00Z","v":686,"vw":58.470814},{"c":58.59,"h":58.59,"l":58.59,"n":6,"o":58.59,"t":"2026-09-23T17:45:00Z","v":265,"vw":58.59},{"c":58.645,"h":58.645,"l":58.645,"n":1,"o":58.645,"t":"2026-09-23T18:15:00Z","v":106,"vw":58.645},{"c":58.729,"h":58.729,"l":58.605,"n":8,"o":58.6789,"t":"2026-09-23T18:45:00Z","v":2224,"vw":58.671621},{"c":58.74,"h":58.74,"l":58.57,"n":16,"o":58.73,"t":"2026-09-23T19:00:00Z","v":2463,"vw":58.695565},{"c":58.4901,"h":58.4901,"l":58.4901,"n":1,"o":58.4901,"t":"2026-09-23T19:30:00Z","v":119,"vw":58.4901},{"c":58.35,"h":58.35,"l":58.35,"n":8,"o":58.35,"t":"2026-09-24T14:00:00Z","v":330,"vw":58.35},{"c":58.29,"h":58.29,"l":58.24,"n":7,"o":58.28,"t":"2026-09-24T14:15:00Z","v":551,"vw":58.274},{"c":58.06,"h":58.06,"l":58.06,"n":4,"o":58.06,"t":"2026-09-24T15:15:00Z","v":201,"vw":58.06},{"c":58.0399,"h":58.04,"l":58.0399,"n":3,"o":58.04,"t":"2026-09-24T15:30:00Z","v":231,"vw":58.03995},{"c":58.09,"h":58.09,"l":58.08,"n":4,"o":58.08,"t":"2026-09-24T16:00:00Z","v":228,"vw":58.085},{"c":58.475,"h":58.475,"l":58.46,"n":2,"o":58.46,"t":"2026-09-24T16:15:00Z","v":200,"vw":58.4675},{"c":58.44,"h":58.59,"l":58.44,"n":12,"o":58.47,"t":"2026-09-24T16:45:00Z","v":1092,"vw":58.488389},{"c":58.3999,"h":58.4,"l":58.3999,"n":7,"o":58.4,"t":"2026-09-24T17:00:00Z","v":679,"vw":58.39995},{"c":58.395,"h":58.395,"l":58.395,"n":3,"o":58.395,"t":"2026-09-24T17:15:00Z","v":400,"vw":58.395},{"c":58.395,"h":58.395,"l":58.395,"n":5,"o":58.395,"t":"2026-09-24T17:45:00Z","v":167,"vw":58.395},{"c":58.395,"h":58.395,"l":58.395,"n":1,"o":58.395,"t":"2026-09-24T18:15:00Z","v":100,"vw":58.395},{"c":58.33,"h":58.33,"l":58.31,"n":10,"o":58.31,"t":"2026-09-24T19:15:00Z","v":807,"vw":58.318571},{"c":58.34,"h":58.355,"l":58.34,"n":18,"o":58.355,"t":"2026-09-24T19:30:00Z","v":1386,"vw":58.34375},{"c":58.39,"h":58.39,"l":58.35,"n":51,"o":58.35,"t":"2026-09-24T19:45:00Z","v":3569,"vw":58.3732},{"c":58.4,"h":58.4,"l":58.4,"n":6,"o":58.4,"t":"2026-09-24T22:15:00Z","v":505,"vw":58.4},{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-09-24T22:30:00Z","v":501,"vw":58.4},{"c":58.6525,"h":58.67,"l":58.615,"n":12,"o":58.615,"t":"2026-09-25T13:45:00Z","v":1119,"vw":58.64611},{"c":58.5407,"h":58.69,"l":58.435,"n":57,"o":58.54,"t":"2026-09-25T14:00:00Z","v":5514,"vw":58.574192},{"c":58.4941,"h":58.4941,"l":58.485,"n":5,"o":58.485,"t":"2026-09-25T14:15:00Z","v":449,"vw":58.490605},{"c":58.8399,"h":58.84,"l":58.8399,"n":3,"o":58.84,"t":"2026-09-25T16:15:00Z","v":356,"vw":58.839928},{"c":58.8058,"h":58.81,"l":58.8058,"n":8,"o":58.809,"t":"2026-09-25T18:00:00Z","v":1791,"vw":58.809276},{"c":58.83,"h":58.86,"l":58.825,"n":12,"o":58.85,"t":"2026-09-25T18:45:00Z","v":892,"vw":58.839375},{"c":58.835,"h":58.835,"l":58.835,"n":2,"o":58.835,"t":"2026-09-25T19:15:00Z","v":163,"vw":58.835},{"c":58.58,"h":58.58,"l":58.56,"n":10,"o":58.575,"t":"2026-09-28T14:15:00Z","v":619,"vw":58.573595},{"c":58.38,"h":58.38,"l":58.31,"n":12,"o":58.31,"t":"2026-09-28T15:30:00Z","v":876,"vw":58.320736},{"c":58.4299,"h":58.43,"l":58.4299,"n":2,"o":58.43,"t":"2026-09-28T16:00:00Z","v":250,"vw":58.42995},{"c":58.644,"h":58.68,"l":58.61,"n":17,"o":58.68,"t":"2026-09-28T16:30:00Z","v":909,"vw":58.647351},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-09-28T17:00:00Z","v":238,"vw":58.56},{"c":58.6099,"h":58.61,"l":58.609,"n":4,"o":58.609,"t":"2026-09-28T18:30:00Z","v":380,"vw":58.609633},{"c":58.56,"h":58.575,"l":58.56,"n":5,"o":58.575,"t":"2026-09-28T19:30:00Z","v":795,"vw":58.565445},{"c":58.6,"h":58.65,"l":58.555,"n":13,"o":58.555,"t":"2026-09-28T19:45:00Z","v":1111,"vw":58.594071},{"c":58.245,"h":58.245,"l":58.245,"n":2,"o":58.245,"t":"2026-09-29T14:00:00Z","v":461,"vw":58.245},{"c":58.255,"h":58.255,"l":58.255,"n":2,"o":58.255,"t":"2026-09-29T14:15:00Z","v":792,"vw":58.255},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-09-29T14:45:00Z","v":107,"vw":58.24},{"c":58.23,"h":58.23,"l":58.23,"n":5,"o":58.23,"t":"2026-09-29T15:00:00Z","v":379,"vw":58.23},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-09-29T15:15:00Z","v":138,"vw":57.98},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-29T16:00:00Z","v":111,"vw":58},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-09-29T16:30:00Z","v":100,"vw":57.98},{"c":57.9581,"h":57.975,"l":57.9581,"n":3,"o":57.975,"t":"2026-09-29T16:45:00Z","v":376,"vw":57.966479},{"c":57.93,"h":57.93,"l":57.93,"n":3,"o":57.93,"t":"2026-09-29T17:30:00Z","v":127,"vw":57.93},{"c":57.9625,"h":57.9625,"l":57.9625,"n":1,"o":57.9625,"t":"2026-09-29T17:45:00Z","v":113,"vw":57.9625},{"c":58.2029,"h":58.2029,"l":58.2029,"n":2,"o":58.2029,"t":"2026-09-29T19:15:00Z","v":185,"vw":58.2029},{"c":58.27,"h":58.4396,"l":58.27,"n":6,"o":58.41,"t":"2026-09-30T14:15:00Z","v":466,"vw":58.365422},{"c":58.3199,"h":58.32,"l":58.305,"n":5,"o":58.31,"t":"2026-09-30T14:30:00Z","v":656,"vw":58.314196},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-09-30T15:00:00Z","v":100,"vw":58.28},{"c":58.08,"h":58.085,"l":58.08,"n":4,"o":58.085,"t":"2026-09-30T16:45:00Z","v":410,"vw":58.083107},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-09-30T17:00:00Z","v":282,"vw":58.08},{"c":58.055,"h":58.055,"l":58.055,"n":1,"o":58.055,"t":"2026-09-30T17:15:00Z","v":100,"vw":58.055},{"c":57.965,"h":58.06,"l":57.965,"n":7,"o":58.06,"t":"2026-09-30T18:00:00Z","v":481,"vw":58.020718},{"c":57.8999,"h":57.9,"l":57.8999,"n":7,"o":57.9,"t":"2026-09-30T19:30:00Z","v":1323,"vw":57.899958},{"c":57.96,"h":57.96,"l":57.87,"n":17,"o":57.87,"t":"2026-09-30T19:45:00Z","v":1199,"vw":57.903515},{"c":57.7,"h":57.7,"l":57.7,"n":5,"o":57.7,"t":"2026-10-01T13:30:00Z","v":215,"vw":57.7},{"c":57.32,"h":57.3689,"l":57.305,"n":12,"o":57.3297,"t":"2026-10-01T14:00:00Z","v":1195,"vw":57.326228},{"c":57.28,"h":57.3182,"l":57.275,"n":10,"o":57.295,"t":"2026-10-01T14:15:00Z","v":1518,"vw":57.286229},{"c":57.3416,"h":57.41,"l":57.275,"n":11,"o":57.275,"t":"2026-10-01T14:30:00Z","v":1397,"vw":57.329413},{"c":57.29,"h":57.309,"l":57.285,"n":19,"o":57.309,"t":"2026-10-01T14:45:00Z","v":2180,"vw":57.298978},{"c":57.165,"h":57.2,"l":57.165,"n":5,"o":57.2,"t":"2026-10-01T15:00:00Z","v":992,"vw":57.184316},{"c":57.24,"h":57.25,"l":57.2,"n":14,"o":57.2287,"t":"2026-10-01T15:15:00Z","v":1083,"vw":57.227421},{"c":57.13,"h":57.23,"l":57.13,"n":15,"o":57.14,"t":"2026-10-01T15:30:00Z","v":1653,"vw":57.151542},{"c":57.1658,"h":57.1658,"l":57.1658,"n":6,"o":57.1658,"t":"2026-10-01T16:30:00Z","v":240,"vw":57.1658},{"c":57.38,"h":57.38,"l":57.38,"n":3,"o":57.38,"t":"2026-10-01T17:15:00Z","v":246,"vw":57.38},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-01T17:30:00Z","v":319,"vw":57.38},{"c":57.38,"h":57.39,"l":57.375,"n":17,"o":57.375,"t":"2026-10-01T17:45:00Z","v":2473,"vw":57.378153},{"c":57.1495,"h":57.1495,"l":57.1495,"n":1,"o":57.1495,"t":"2026-10-01T18:15:00Z","v":255,"vw":57.1495},{"c":57.29,"h":57.29,"l":57.17,"n":3,"o":57.17,"t":"2026-10-01T18:30:00Z","v":224,"vw":57.226604},{"c":57.245,"h":57.245,"l":57.245,"n":1,"o":57.245,"t":"2026-10-01T18:45:00Z","v":174,"vw":57.245},{"c":57.2883,"h":57.2883,"l":57.26,"n":2,"o":57.26,"t":"2026-10-01T19:00:00Z","v":3324,"vw":57.286657},{"c":57.39,"h":57.46,"l":57.21,"n":30,"o":57.34,"t":"2026-10-01T19:45:00Z","v":3420,"vw":57.375777},{"c":57.63,"h":57.63,"l":57.63,"n":5,"o":57.63,"t":"2026-10-02T13:30:00Z","v":398,"vw":57.63},{"c":57.7101,"h":57.795,"l":57.7101,"n":5,"o":57.795,"t":"2026-10-02T13:45:00Z","v":445,"vw":57.750776},{"c":57.99,"h":57.99,"l":57.93,"n":6,"o":57.93,"t":"2026-10-02T14:15:00Z","v":604,"vw":57.947148},{"c":58.02,"h":58.02,"l":57.935,"n":2,"o":57.935,"t":"2026-10-02T14:45:00Z","v":332,"vw":57.994398},{"c":57.7528,"h":57.7528,"l":57.752,"n":2,"o":57.752,"t":"2026-10-02T15:00:00Z","v":267,"vw":57.7525},{"c":57.655,"h":57.655,"l":57.6307,"n":2,"o":57.6307,"t":"2026-10-02T15:30:00Z","v":346,"vw":57.64285},{"c":57.635,"h":57.635,"l":57.635,"n":1,"o":57.635,"t":"2026-10-02T15:45:00Z","v":173,"vw":57.635},{"c":57.656,"h":57.6581,"l":57.656,"n":4,"o":57.6581,"t":"2026-10-02T16:15:00Z","v":1264,"vw":57.657364},{"c":57.7,"h":57.7,"l":57.635,"n":6,"o":57.635,"t":"2026-10-02T16:45:00Z","v":611,"vw":57.676226},{"c":57.67,"h":57.67,"l":57.67,"n":2,"o":57.67,"t":"2026-10-02T17:15:00Z","v":106,"vw":57.67},{"c":57.76,"h":57.76,"l":57.76,"n":3,"o":57.76,"t":"2026-10-02T18:00:00Z","v":121,"vw":57.76},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-02T18:15:00Z","v":209,"vw":57.72},{"c":57.775,"h":57.775,"l":57.775,"n":3,"o":57.775,"t":"2026-10-02T18:30:00Z","v":120,"vw":57.775},{"c":57.8699,"h":57.87,"l":57.76,"n":7,"o":57.76,"t":"2026-10-02T19:15:00Z","v":578,"vw":57.817003},{"c":57.505,"h":57.505,"l":57.505,"n":1,"o":57.505,"t":"2026-10-05T13:30:00Z","v":173,"vw":57.505},{"c":57.72,"h":57.72,"l":57.5201,"n":4,"o":57.61,"t":"2026-10-05T14:00:00Z","v":345,"vw":57.614223},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-05T14:15:00Z","v":259,"vw":57.65},{"c":57.645,"h":57.645,"l":57.645,"n":2,"o":57.645,"t":"2026-10-05T14:30:00Z","v":184,"vw":57.645},{"c":57.68,"h":57.68,"l":57.68,"n":3,"o":57.68,"t":"2026-10-05T15:15:00Z","v":136,"vw":57.68},{"c":57.715,"h":57.715,"l":57.631,"n":2,"o":57.631,"t":"2026-10-05T15:45:00Z","v":398,"vw":57.652106},{"c":57.7799,"h":57.79,"l":57.705,"n":7,"o":57.79,"t":"2026-10-05T16:15:00Z","v":749,"vw":57.771571},{"c":57.76,"h":57.76,"l":57.76,"n":1,"o":57.76,"t":"2026-10-05T17:00:00Z","v":100,"vw":57.76},{"c":57.7799,"h":57.7799,"l":57.7799,"n":3,"o":57.7799,"t":"2026-10-05T17:15:00Z","v":106,"vw":57.7799},{"c":57.765,"h":57.81,"l":57.765,"n":4,"o":57.81,"t":"2026-10-05T17:30:00Z","v":360,"vw":57.7875},{"c":57.85,"h":57.85,"l":57.85,"n":2,"o":57.85,"t":"2026-10-05T17:45:00Z","v":124,"vw":57.85},{"c":57.9192,"h":57.9192,"l":57.9192,"n":2,"o":57.9192,"t":"2026-10-05T19:00:00Z","v":104,"vw":57.9192},{"c":57.91,"h":57.98,"l":57.9,"n":9,"o":57.9,"t":"2026-10-05T19:30:00Z","v":930,"vw":57.936058},{"c":57.895,"h":57.895,"l":57.895,"n":1,"o":57.895,"t":"2026-10-05T19:45:00Z","v":891,"vw":57.895},{"c":58.08,"h":58.08,"l":58.08,"n":4,"o":58.08,"t":"2026-10-06T13:30:00Z","v":158,"vw":58.08},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-06T14:00:00Z","v":307,"vw":58.19},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-06T14:15:00Z","v":100,"vw":58.1},{"c":58.2199,"h":58.22,"l":58.13,"n":6,"o":58.22,"t":"2026-10-06T16:00:00Z","v":736,"vw":58.19099},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-10-06T16:30:00Z","v":215,"vw":58.09},{"c":58.0662,"h":58.1297,"l":58.045,"n":5,"o":58.1297,"t":"2026-10-06T16:45:00Z","v":1268,"vw":58.085047},{"c":58.17,"h":58.17,"l":58.17,"n":6,"o":58.17,"t":"2026-10-06T17:30:00Z","v":340,"vw":58.17},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-06T19:00:00Z","v":363,"vw":58.16},{"c":58.05,"h":58.06,"l":58.05,"n":3,"o":58.06,"t":"2026-10-06T19:15:00Z","v":361,"vw":58.056176},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-10-06T19:30:00Z","v":118,"vw":58.08},{"c":57.17,"h":57.17,"l":57.13,"n":3,"o":57.13,"t":"2026-10-07T14:00:00Z","v":318,"vw":57.155157},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-07T15:00:00Z","v":235,"vw":57.18},{"c":57.2737,"h":57.33,"l":57.2737,"n":6,"o":57.33,"t":"2026-10-07T15:30:00Z","v":462,"vw":57.30185},{"c":57.32,"h":57.35,"l":57.32,"n":2,"o":57.35,"t":"2026-10-07T18:00:00Z","v":240,"vw":57.335},{"c":57.335,"h":57.335,"l":57.335,"n":1,"o":57.335,"t":"2026-10-07T18:45:00Z","v":287,"vw":57.335},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-07T19:15:00Z","v":238,"vw":57.28},{"c":57.295,"h":57.295,"l":57.295,"n":2,"o":57.295,"t":"2026-10-07T19:30:00Z","v":141,"vw":57.295},{"c":57.2399,"h":57.2399,"l":57.21,"n":6,"o":57.21,"t":"2026-10-08T14:00:00Z","v":612,"vw":57.230295},{"c":57.0899,"h":57.0899,"l":57.0899,"n":1,"o":57.0899,"t":"2026-10-08T15:00:00Z","v":123,"vw":57.0899},{"c":56.9499,"h":56.9499,"l":56.84,"n":6,"o":56.84,"t":"2026-10-08T16:00:00Z","v":531,"vw":56.912428},{"c":57.075,"h":57.075,"l":56.99,"n":9,"o":56.99,"t":"2026-10-08T16:15:00Z","v":668,"vw":57.059517},{"c":56.99,"h":57.08,"l":56.99,"n":5,"o":57.044,"t":"2026-10-08T16:45:00Z","v":782,"vw":57.050369},{"c":57.17,"h":57.17,"l":57.17,"n":5,"o":57.17,"t":"2026-10-08T18:15:00Z","v":224,"vw":57.17},{"c":57.11,"h":57.11,"l":57.11,"n":3,"o":57.11,"t":"2026-10-08T18:30:00Z","v":713,"vw":57.11},{"c":57.2062,"h":57.2062,"l":57.19,"n":2,"o":57.19,"t":"2026-10-08T19:45:00Z","v":414,"vw":57.194696},{"c":57.5583,"h":57.5583,"l":57.5583,"n":2,"o":57.5583,"t":"2026-10-09T14:00:00Z","v":172,"vw":57.5583},{"c":57.455,"h":57.455,"l":57.455,"n":1,"o":57.455,"t":"2026-10-09T14:15:00Z","v":305,"vw":57.455},{"c":57.475,"h":57.475,"l":57.475,"n":1,"o":57.475,"t":"2026-10-09T14:30:00Z","v":292,"vw":57.475},{"c":57.485,"h":57.485,"l":57.485,"n":1,"o":57.485,"t":"2026-10-09T15:00:00Z","v":388,"vw":57.485},{"c":57.6,"h":57.61,"l":57.6,"n":5,"o":57.605,"t":"2026-10-09T15:15:00Z","v":411,"vw":57.606094},{"c":57.495,"h":57.495,"l":57.49,"n":2,"o":57.49,"t":"2026-10-09T15:30:00Z","v":392,"vw":57.493393},{"c":57.57,"h":57.57,"l":57.57,"n":2,"o":57.57,"t":"2026-10-09T15:45:00Z","v":476,"vw":57.57},{"c":57.59,"h":57.59,"l":57.59,"n":9,"o":57.59,"t":"2026-10-09T16:30:00Z","v":467,"vw":57.59},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-09T17:00:00Z","v":133,"vw":57.53},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-09T19:00:00Z","v":180,"vw":57.67},{"c":57.7499,"h":57.7499,"l":57.7499,"n":1,"o":57.7499,"t":"2026-10-09T19:45:00Z","v":139,"vw":57.7499},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-12T14:00:00Z","v":114,"vw":57.61},{"c":57.78,"h":57.78,"l":57.78,"n":2,"o":57.78,"t":"2026-10-12T14:15:00Z","v":252,"vw":57.78},{"c":57.685,"h":57.73,"l":57.68,"n":5,"o":57.68,"t":"2026-10-12T14:30:00Z","v":364,"vw":57.696905},{"c":57.7799,"h":57.7799,"l":57.7799,"n":1,"o":57.7799,"t":"2026-10-12T16:00:00Z","v":536,"vw":57.7799},{"c":57.56,"h":57.56,"l":57.56,"n":1,"o":57.56,"t":"2026-10-12T16:15:00Z","v":184,"vw":57.56},{"c":57.665,"h":57.665,"l":57.665,"n":5,"o":57.665,"t":"2026-10-12T17:15:00Z","v":147,"vw":57.665},{"c":57.655,"h":57.655,"l":57.655,"n":5,"o":57.655,"t":"2026-10-12T17:30:00Z","v":300,"vw":57.655},{"c":57.75,"h":57.75,"l":57.75,"n":4,"o":57.75,"t":"2026-10-12T18:00:00Z","v":135,"vw":57.75},{"c":57.689,"h":57.689,"l":57.689,"n":3,"o":57.689,"t":"2026-10-12T19:00:00Z","v":143,"vw":57.689},{"c":57.5311,"h":57.5311,"l":57.5311,"n":1,"o":57.5311,"t":"2026-10-12T19:15:00Z","v":135,"vw":57.5311},{"c":57.595,"h":57.595,"l":57.595,"n":1,"o":57.595,"t":"2026-10-12T19:30:00Z","v":258,"vw":57.595},{"c":58.11,"h":58.11,"l":58.11,"n":2,"o":58.11,"t":"2026-10-13T13:15:00Z","v":313,"vw":58.11},{"c":57.93,"h":58.16,"l":57.93,"n":6,"o":58.16,"t":"2026-10-13T13:30:00Z","v":636,"vw":58.09207},{"c":57.969,"h":57.969,"l":57.969,"n":3,"o":57.969,"t":"2026-10-13T13:45:00Z","v":615,"vw":57.969},{"c":57.73,"h":57.73,"l":57.73,"n":3,"o":57.73,"t":"2026-10-13T14:00:00Z","v":149,"vw":57.73},{"c":57.805,"h":57.89,"l":57.805,"n":8,"o":57.89,"t":"2026-10-13T14:15:00Z","v":814,"vw":57.828035},{"c":57.888,"h":57.888,"l":57.82,"n":5,"o":57.82,"t":"2026-10-13T15:30:00Z","v":536,"vw":57.849064},{"c":57.815,"h":57.82,"l":57.815,"n":2,"o":57.82,"t":"2026-10-13T15:45:00Z","v":240,"vw":57.817333},{"c":57.8899,"h":57.8899,"l":57.88,"n":3,"o":57.88,"t":"2026-10-13T16:15:00Z","v":300,"vw":57.885117},{"c":57.79,"h":57.79,"l":57.79,"n":1,"o":57.79,"t":"2026-10-13T17:00:00Z","v":100,"vw":57.79},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-13T17:45:00Z","v":233,"vw":57.92},{"c":57.955,"h":57.955,"l":57.955,"n":1,"o":57.955,"t":"2026-10-13T18:45:00Z","v":189,"vw":57.955},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-13T19:30:00Z","v":579,"vw":57.96},{"c":57.53,"h":57.53,"l":57.53,"n":3,"o":57.53,"t":"2026-10-14T14:00:00Z","v":719,"vw":57.53},{"c":57.509,"h":57.529,"l":57.509,"n":4,"o":57.529,"t":"2026-10-14T14:15:00Z","v":253,"vw":57.518084},{"c":57.63,"h":57.63,"l":57.49,"n":4,"o":57.49,"t":"2026-10-14T14:30:00Z","v":498,"vw":57.525714},{"c":57.365,"h":57.365,"l":57.3539,"n":3,"o":57.3539,"t":"2026-10-14T15:00:00Z","v":287,"vw":57.357951},{"c":57.466,"h":57.466,"l":57.466,"n":1,"o":57.466,"t":"2026-10-14T15:15:00Z","v":149,"vw":57.466},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-14T16:00:00Z","v":100,"vw":57.37},{"c":57.345,"h":57.345,"l":57.345,"n":1,"o":57.345,"t":"2026-10-14T16:15:00Z","v":413,"vw":57.345},{"c":57.405,"h":57.405,"l":57.405,"n":4,"o":57.405,"t":"2026-10-14T16:45:00Z","v":226,"vw":57.405},{"c":57.3203,"h":57.3203,"l":57.3203,"n":3,"o":57.3203,"t":"2026-10-14T17:00:00Z","v":202,"vw":57.3203},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-14T17:30:00Z","v":100,"vw":57.45},{"c":57.36,"h":57.39,"l":57.36,"n":3,"o":57.39,"t":"2026-10-14T17:45:00Z","v":244,"vw":57.375},{"c":57.365,"h":57.4,"l":57.365,"n":3,"o":57.4,"t":"2026-10-14T18:00:00Z","v":288,"vw":57.3825},{"c":57.51,"h":57.51,"l":57.5,"n":5,"o":57.5,"t":"2026-10-14T18:15:00Z","v":348,"vw":57.505455},{"c":57.45,"h":57.5,"l":57.45,"n":8,"o":57.5,"t":"2026-10-14T18:30:00Z","v":543,"vw":57.475},{"c":57.45,"h":57.45,"l":57.44,"n":10,"o":57.45,"t":"2026-10-14T18:45:00Z","v":4771,"vw":57.44967},{"c":57.45,"h":57.45,"l":57.425,"n":5,"o":57.425,"t":"2026-10-14T19:00:00Z","v":677,"vw":57.428704},{"c":57.53,"h":57.53,"l":57.53,"n":4,"o":57.53,"t":"2026-10-14T19:15:00Z","v":446,"vw":57.53},{"c":57.5,"h":57.5,"l":57.465,"n":10,"o":57.5,"t":"2026-10-14T19:30:00Z","v":732,"vw":57.48566},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-10-15T13:15:00Z","v":215,"vw":57.74},{"c":57.47,"h":57.81,"l":57.45,"n":4,"o":57.81,"t":"2026-10-15T13:30:00Z","v":348,"vw":57.608271},{"c":57.51,"h":57.51,"l":57.51,"n":2,"o":57.51,"t":"2026-10-15T13:45:00Z","v":244,"vw":57.51},{"c":57.585,"h":57.6494,"l":57.585,"n":3,"o":57.6494,"t":"2026-10-15T14:00:00Z","v":357,"vw":57.621722},{"c":57.6399,"h":57.6399,"l":57.51,"n":7,"o":57.51,"t":"2026-10-15T14:15:00Z","v":499,"vw":57.586384},{"c":57.749,"h":57.749,"l":57.749,"n":1,"o":57.749,"t":"2026-10-15T14:30:00Z","v":168,"vw":57.749},{"c":57.79,"h":57.79,"l":57.79,"n":1,"o":57.79,"t":"2026-10-15T14:45:00Z","v":154,"vw":57.79},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-15T15:45:00Z","v":182,"vw":57.9},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-15T16:00:00Z","v":405,"vw":57.81},{"c":57.86,"h":57.86,"l":57.86,"n":4,"o":57.86,"t":"2026-10-15T16:15:00Z","v":506,"vw":57.86},{"c":57.7814,"h":57.7814,"l":57.7814,"n":5,"o":57.7814,"t":"2026-10-15T16:30:00Z","v":324,"vw":57.7814},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-15T17:15:00Z","v":177,"vw":57.85},{"c":58.005,"h":58.005,"l":57.96,"n":7,"o":57.96,"t":"2026-10-15T17:30:00Z","v":586,"vw":57.992637},{"c":57.934304,"h":57.99,"l":57.934304,"n":3,"o":57.99,"t":"2026-10-15T18:15:00Z","v":956,"vw":57.957297},{"c":58.115,"h":58.12,"l":58.11,"n":12,"o":58.11,"t":"2026-10-15T19:45:00Z","v":2643,"vw":58.116654},{"c":58.13,"h":58.13,"l":58.13,"n":5,"o":58.13,"t":"2026-10-15T20:00:00Z","v":135,"vw":58.13},{"c":58.53,"h":58.56,"l":58.53,"n":3,"o":58.56,"t":"2026-10-16T14:00:00Z","v":824,"vw":58.533797},{"c":58.55,"h":58.55,"l":58.515,"n":4,"o":58.515,"t":"2026-10-16T14:15:00Z","v":428,"vw":58.524988},{"c":58.14,"h":58.25,"l":58.14,"n":11,"o":58.24,"t":"2026-10-16T16:00:00Z","v":1192,"vw":58.234163},{"c":58.175,"h":58.175,"l":58.175,"n":2,"o":58.175,"t":"2026-10-16T16:15:00Z","v":129,"vw":58.175},{"c":58.095,"h":58.095,"l":58.095,"n":1,"o":58.095,"t":"2026-10-16T16:45:00Z","v":139,"vw":58.095},{"c":58.0293,"h":58.0293,"l":58.0293,"n":2,"o":58.0293,"t":"2026-10-16T17:00:00Z","v":151,"vw":58.0293},{"c":57.895,"h":57.895,"l":57.895,"n":1,"o":57.895,"t":"2026-10-16T17:15:00Z","v":219,"vw":57.895},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-16T17:45:00Z","v":138,"vw":57.92},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-16T18:45:00Z","v":129,"vw":57.94},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-16T19:15:00Z","v":150,"vw":57.97},{"c":57.9788,"h":58.03,"l":57.965,"n":7,"o":58.0299,"t":"2026-10-16T19:30:00Z","v":572,"vw":57.997588},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-19T13:30:00Z","v":417,"vw":57.92},{"c":57.94,"h":57.94,"l":57.835,"n":4,"o":57.835,"t":"2026-10-19T14:00:00Z","v":339,"vw":57.908057},{"c":57.84,"h":57.97,"l":57.84,"n":7,"o":57.96,"t":"2026-10-19T14:15:00Z","v":557,"vw":57.923333},{"c":57.87,"h":57.87,"l":57.87,"n":4,"o":57.87,"t":"2026-10-19T14:30:00Z","v":239,"vw":57.87},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-10-19T15:15:00Z","v":307,"vw":57.89},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-19T15:30:00Z","v":100,"vw":58.04},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-19T15:45:00Z","v":219,"vw":57.98},{"c":58.062,"h":58.062,"l":58.0499,"n":4,"o":58.0499,"t":"2026-10-20T14:00:00Z","v":420,"vw":58.057774},{"c":58.2151,"h":58.2151,"l":58.2151,"n":1,"o":58.2151,"t":"2026-10-20T16:30:00Z","v":111,"vw":58.2151},{"c":58.1147,"h":58.1147,"l":58.1147,"n":1,"o":58.1147,"t":"2026-10-20T17:00:00Z","v":109,"vw":58.1147},{"c":58.27,"h":58.27,"l":58.27,"n":3,"o":58.27,"t":"2026-10-20T18:45:00Z","v":281,"vw":58.27},{"c":58.145,"h":58.21,"l":58.135,"n":9,"o":58.17,"t":"2026-10-20T19:30:00Z","v":894,"vw":58.164521},{"c":58.2108,"h":58.2108,"l":58.2108,"n":1,"o":58.2108,"t":"2026-10-20T19:45:00Z","v":121,"vw":58.2108},{"c":58.479,"h":58.479,"l":58.479,"n":1,"o":58.479,"t":"2026-10-21T14:45:00Z","v":397,"vw":58.479},{"c":58.474,"h":58.474,"l":58.474,"n":1,"o":58.474,"t":"2026-10-21T16:15:00Z","v":527,"vw":58.474},{"c":58.549,"h":58.549,"l":58.54,"n":5,"o":58.54,"t":"2026-10-21T16:30:00Z","v":381,"vw":58.546},{"c":58.579,"h":58.579,"l":58.57,"n":2,"o":58.57,"t":"2026-10-21T17:00:00Z","v":585,"vw":58.577462},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-21T17:30:00Z","v":433,"vw":58.54},{"c":58.4132,"h":58.4132,"l":58.4132,"n":1,"o":58.4132,"t":"2026-10-21T17:45:00Z","v":121,"vw":58.4132},{"c":58.53,"h":58.53,"l":58.37,"n":21,"o":58.4992,"t":"2026-10-21T18:15:00Z","v":1409,"vw":58.470011},{"c":58.349,"h":58.349,"l":58.349,"n":5,"o":58.349,"t":"2026-10-21T19:00:00Z","v":238,"vw":58.349},{"c":58.35,"h":58.35,"l":58.3487,"n":4,"o":58.3487,"t":"2026-10-21T19:15:00Z","v":562,"vw":58.34935},{"c":58.42,"h":58.5,"l":58.405,"n":4,"o":58.405,"t":"2026-10-21T19:45:00Z","v":730,"vw":58.420942},{"c":58.1,"h":58.1,"l":57.91,"n":4,"o":57.91,"t":"2026-10-22T14:00:00Z","v":346,"vw":57.976901},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-22T15:00:00Z","v":174,"vw":57.71},{"c":57.92,"h":57.92,"l":57.82,"n":3,"o":57.82,"t":"2026-10-22T15:30:00Z","v":602,"vw":57.853223},{"c":57.9499,"h":57.9499,"l":57.9499,"n":1,"o":57.9499,"t":"2026-10-22T15:45:00Z","v":209,"vw":57.9499},{"c":57.975,"h":57.975,"l":57.975,"n":1,"o":57.975,"t":"2026-10-22T16:00:00Z","v":102,"vw":57.975},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-22T16:15:00Z","v":761,"vw":58.06},{"c":58.01,"h":58.01,"l":57.92,"n":49,"o":57.965,"t":"2026-10-22T16:45:00Z","v":5417,"vw":57.974443},{"c":58.08,"h":58.08,"l":57.995,"n":60,"o":58.0699,"t":"2026-10-22T17:15:00Z","v":2606,"vw":58.049336},{"c":58.04,"h":58.04,"l":57.955,"n":3,"o":57.955,"t":"2026-10-22T19:00:00Z","v":210,"vw":57.9975},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-22T19:15:00Z","v":152,"vw":57.99},{"c":58.045,"h":58.045,"l":58.045,"n":1,"o":58.045,"t":"2026-10-22T19:30:00Z","v":100,"vw":58.045}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":64.23331943993527,"iv":0.3910671965524348,"gamma":0.044026320379646794,"theta":-0.0322785014757776,"vega":0.04560311977695091,"rho":0.00823275971326638,"breakevenPct":11.92363172349832},{"delta":0.25,"premium":0.6812657065620839,"strike":61.74937173751665,"iv":0.29295214246946416,"gamma":0.06687575267833626,"theta":-0.02795624839151463,"vega":0.051720705866163535,"rho":0.010311165363459421,"breakevenPct":7.651280049244788},{"delta":0.3,"premium":0.7248803072115163,"strike":60.502393855769675,"iv":0.24375087871727258,"gamma":0.08817776112966169,"theta":-0.025884618875832207,"vega":0.05649964424459408,"rho":0.012373373781512098,"breakevenPct":5.5762796507554135},{"delta":0.35,"premium":0.7934315540030948,"strike":59.71045630664604,"iv":0.21470504187151174,"gamma":0.10607674475853512,"theta":-0.024718364234311046,"vega":0.060020084404174515,"rho":0.014445870070342823,"breakevenPct":4.328919947182141},{"delta":0.4,"premium":0.8811814111972257,"strike":59.12545725868516,"iv":0.1963068245189736,"gamma":0.12091114512666412,"theta":-0.024110993431921888,"vega":0.06277280855896594,"rho":0.01653051720636008,"breakevenPct":3.4714961872943917},{"delta":0.45,"premium":0.9764150882752279,"strike":58.69433964689909,"iv":0.18291207818952124,"gamma":0.13229679691771595,"theta":-0.0233260294381272,"vega":0.06376662568067754,"rho":0.01863904577576368,"breakevenPct":2.892320048788851},{"delta":0.5,"premium":1.0736918864556741,"strike":58.3052324541773,"iv":0.17088330503838708,"gamma":0.14274092270945357,"theta":-0.022492581594822317,"vega":0.06428025218686308,"rho":0.020754094098617438,"breakevenPct":2.389106933949337},{"delta":0.55,"premium":1.1873544297473408,"strike":57.92884870524316,"iv":0.16076810581333434,"gamma":0.15029809763187657,"theta":-0.02165103591447864,"vega":0.06417918674241915,"rho":0.02289573811023389,"breakevenPct":1.9360877875594436},{"delta":0.6,"premium":1.3606470986359902,"strike":57.59876743116954,"iv":0.15761668228336478,"gamma":0.1473492356447136,"theta":-0.020780021019496893,"vega":0.061841167288823155,"rho":0.025134167727295383,"breakevenPct":1.6657318415639186},{"delta":0.65,"premium":1.5339397675246396,"strike":57.26868615709593,"iv":0.15446525875339523,"gamma":0.14440037365755065,"theta":-0.01990900612451514,"vega":0.059503147835227144,"rho":0.027372597344356875,"breakevenPct":1.395375895568393},{"delta":0.7,"premium":1.7499267578124997,"strike":56.9091796875,"iv":0.15358017578125,"gamma":0.1384216796875,"theta":-0.019127343749999998,"vega":0.05661005859375,"rho":0.02959267565701221,"breakevenPct":1.147900356441416},{"delta":0.75,"premium":2.1527587890624997,"strike":56.4208984375,"iv":0.16261337890625,"gamma":0.1191833984375,"theta":-0.01873671875,"vega":0.05128779296875,"rho":0.03173244234715889,"breakevenPct":1.0005573505993743},{"delta":0.8,"premium":2.6141771019678,"strike":55.87656529516995,"iv":0.1738438282647585,"gamma":0.09885992844364935,"theta":-0.018350626118067977,"vega":0.04566314847942755,"rho":0.03383482392834162,"breakevenPct":0.8575844788161143},{"delta":0.85,"premium":3.442175572519084,"strike":54.98091603053435,"iv":0.1985175572519084,"gamma":0.071887786259542,"theta":-0.01795038167938931,"vega":0.03811106870229008,"rho":0.03570205027008918,"breakevenPct":0.74093190441228},{"delta":0.9,"premium":4.300954198473283,"strike":54.02671755725191,"iv":0.20939541984732826,"gamma":0.051277099236641206,"theta":-0.015469465648854961,"vega":0.028664503816793887,"rho":0.03748922228834804,"breakevenPct":0.5763962032320786}],"put":[{"delta":0.15,"premium":0.675,"strike":50.80079933338228,"iv":0.5006045983603112,"gamma":0.028644021279201088,"theta":-0.03181648934824885,"vega":0.03797951690858061,"rho":-0.007689825385499638,"breakevenPct":13.566372495176555},{"delta":0.2,"premium":0.7,"strike":53.62802167035213,"iv":0.3674649751548122,"gamma":0.047021709289659944,"theta":-0.027493780345301096,"vega":0.04558085547910328,"rho":-0.010181234316100598,"breakevenPct":8.734404828218157},{"delta":0.25,"premium":0.7776069818680086,"strike":55.10427927472034,"iv":0.3070701440810127,"gamma":0.06373908519120496,"theta":-0.025653101249046135,"vega":0.051731769020851776,"rho":-0.012697817535524621,"breakevenPct":6.3226637982040454},{"delta":0.3,"premium":0.8249327418186639,"strike":56.16621827879109,"iv":0.2567663399062144,"gamma":0.08324015282351492,"theta":-0.022879460480556914,"vega":0.056478653769627775,"rho":-0.015216600172081535,"breakevenPct":4.573131533980712},{"delta":0.35,"premium":0.9277535979946296,"strike":56.85169065329753,"iv":0.23372250942155123,"gamma":0.09740299797273327,"theta":-0.021762352660235653,"vega":0.06019628557342666,"rho":-0.017726776933138785,"breakevenPct":3.568445624324667},{"delta":0.4,"premium":0.9979770774550053,"strike":57.383816619640044,"iv":0.21026763907840718,"gamma":0.11371522936774331,"theta":-0.01972625072495246,"vega":0.06242678239356138,"rho":-0.02022986970687868,"breakevenPct":2.7719713929774197},{"delta":0.45,"premium":1.0592005040549526,"strike":57.87360403243962,"iv":0.18669928167505132,"gamma":0.1306209008422537,"theta":-0.01743641685027906,"vega":0.06424668502446589,"rho":-0.02273100660972519,"breakevenPct":2.032983876812424},{"delta":0.5,"premium":1.1398936467183487,"strike":58.21631215572783,"iv":0.1713336586855576,"gamma":0.14190915821539288,"theta":-0.01547288780312477,"vega":0.0640206021745274,"rho":-0.025152479358750954,"breakevenPct":1.5811824983369198},{"delta":0.55,"premium":1.2273588079094393,"strike":58.50786269303146,"iv":0.15882113685313287,"gamma":0.1512435487602616,"theta":-0.013622855138271802,"vega":0.06308287815126572,"rho":-0.02754624306857404,"breakevenPct":1.2292711151234064},{"delta":0.6,"premium":1.3148239691005297,"strike":58.7994132303351,"iv":0.1463086150207082,"gamma":0.1605779393051303,"theta":-0.011772822473418841,"vega":0.06214515412800404,"rho":-0.029940006778397123,"breakevenPct":0.8773597319098938},{"delta":0.65,"premium":1.4875984251968508,"strike":59.13648293963254,"iv":0.14051154855643044,"gamma":0.16102204724409447,"theta":-0.010336220472440944,"vega":0.06021706036745406,"rho":-0.03234250564939297,"breakevenPct":0.5940598164003247},{"delta":0.7,"premium":1.8484908136482938,"strike":59.57392825896763,"iv":0.14952292213473314,"gamma":0.14186194225721788,"theta":-0.009811286089238846,"vega":0.05610507436570429,"rho":-0.034764266670667204,"breakevenPct":0.46205698351996566},{"delta":0.75,"premium":2.2145274584929755,"strike":60.01660280970626,"iv":0.15856066411238823,"gamma":0.12264878671775226,"theta":-0.009263473818646232,"vega":0.05192899106002555,"rho":-0.03718979777217607,"breakevenPct":0.3299076253275749},{"delta":0.8,"premium":2.7732758620689664,"strike":60.6551724137931,"iv":0.16858620689655174,"gamma":0.10144827586206893,"theta":-0.00785862068965517,"vega":0.045351724137931024,"rho":-0.039756561879397315,"breakevenPct":0.19226920352292845},{"delta":0.85,"premium":4.062124463519315,"strike":61.987124463519315,"iv":0.21121459227467815,"gamma":0.06759227467811155,"theta":-0.008185836909871246,"vega":0.03814763948497854,"rho":-0.04279656217319463,"breakevenPct":0.11794445574841966}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":64.23331943993527,"iv":0.3910671965524348,"gamma":0.044026320379646794,"theta":-0.0322785014757776,"vega":0.04560311977695091,"rho":0.00823275971326638,"breakevenPct":11.92363172349832},{"delta":0.25,"premium":0.6812657065620839,"strike":61.74937173751665,"iv":0.29295214246946416,"gamma":0.06687575267833626,"theta":-0.02795624839151463,"vega":0.051720705866163535,"rho":0.010311165363459421,"breakevenPct":7.651280049244788},{"delta":0.3,"premium":0.7248803072115163,"strike":60.502393855769675,"iv":0.24375087871727258,"gamma":0.08817776112966169,"theta":-0.025884618875832207,"vega":0.05649964424459408,"rho":0.012373373781512098,"breakevenPct":5.5762796507554135},{"delta":0.35,"premium":0.7934315540030948,"strike":59.71045630664604,"iv":0.21470504187151174,"gamma":0.10607674475853512,"theta":-0.024718364234311046,"vega":0.060020084404174515,"rho":0.014445870070342823,"breakevenPct":4.328919947182141},{"delta":0.4,"premium":0.8811814111972257,"strike":59.12545725868516,"iv":0.1963068245189736,"gamma":0.12091114512666412,"theta":-0.024110993431921888,"vega":0.06277280855896594,"rho":0.01653051720636008,"breakevenPct":3.4714961872943917},{"delta":0.45,"premium":0.9764150882752279,"strike":58.69433964689909,"iv":0.18291207818952124,"gamma":0.13229679691771595,"theta":-0.0233260294381272,"vega":0.06376662568067754,"rho":0.01863904577576368,"breakevenPct":2.892320048788851},{"delta":0.5,"premium":1.0736918864556741,"strike":58.3052324541773,"iv":0.17088330503838708,"gamma":0.14274092270945357,"theta":-0.022492581594822317,"vega":0.06428025218686308,"rho":0.020754094098617438,"breakevenPct":2.389106933949337},{"delta":0.55,"premium":1.1873544297473408,"strike":57.92884870524316,"iv":0.16076810581333434,"gamma":0.15029809763187657,"theta":-0.02165103591447864,"vega":0.06417918674241915,"rho":0.02289573811023389,"breakevenPct":1.9360877875594436},{"delta":0.6,"premium":1.3606470986359902,"strike":57.59876743116954,"iv":0.15761668228336478,"gamma":0.1473492356447136,"theta":-0.020780021019496893,"vega":0.061841167288823155,"rho":0.025134167727295383,"breakevenPct":1.6657318415639186},{"delta":0.65,"premium":1.5339397675246396,"strike":57.26868615709593,"iv":0.15446525875339523,"gamma":0.14440037365755065,"theta":-0.01990900612451514,"vega":0.059503147835227144,"rho":0.027372597344356875,"breakevenPct":1.395375895568393},{"delta":0.7,"premium":1.7499267578124997,"strike":56.9091796875,"iv":0.15358017578125,"gamma":0.1384216796875,"theta":-0.019127343749999998,"vega":0.05661005859375,"rho":0.02959267565701221,"breakevenPct":1.147900356441416},{"delta":0.75,"premium":2.1527587890624997,"strike":56.4208984375,"iv":0.16261337890625,"gamma":0.1191833984375,"theta":-0.01873671875,"vega":0.05128779296875,"rho":0.03173244234715889,"breakevenPct":1.0005573505993743},{"delta":0.8,"premium":2.6141771019678,"strike":55.87656529516995,"iv":0.1738438282647585,"gamma":0.09885992844364935,"theta":-0.018350626118067977,"vega":0.04566314847942755,"rho":0.03383482392834162,"breakevenPct":0.8575844788161143},{"delta":0.85,"premium":3.442175572519084,"strike":54.98091603053435,"iv":0.1985175572519084,"gamma":0.071887786259542,"theta":-0.01795038167938931,"vega":0.03811106870229008,"rho":0.03570205027008918,"breakevenPct":0.74093190441228},{"delta":0.9,"premium":4.300954198473283,"strike":54.02671755725191,"iv":0.20939541984732826,"gamma":0.051277099236641206,"theta":-0.015469465648854961,"vega":0.028664503816793887,"rho":0.03748922228834804,"breakevenPct":0.5763962032320786}],"put":[{"delta":0.15,"premium":0.675,"strike":50.80079933338228,"iv":0.5006045983603112,"gamma":0.028644021279201088,"theta":-0.03181648934824885,"vega":0.03797951690858061,"rho":-0.007689825385499638,"breakevenPct":13.566372495176555},{"delta":0.2,"premium":0.7,"strike":53.62802167035213,"iv":0.3674649751548122,"gamma":0.047021709289659944,"theta":-0.027493780345301096,"vega":0.04558085547910328,"rho":-0.010181234316100598,"breakevenPct":8.734404828218157},{"delta":0.25,"premium":0.7776069818680086,"strike":55.10427927472034,"iv":0.3070701440810127,"gamma":0.06373908519120496,"theta":-0.025653101249046135,"vega":0.051731769020851776,"rho":-0.012697817535524621,"breakevenPct":6.3226637982040454},{"delta":0.3,"premium":0.8249327418186639,"strike":56.16621827879109,"iv":0.2567663399062144,"gamma":0.08324015282351492,"theta":-0.022879460480556914,"vega":0.056478653769627775,"rho":-0.015216600172081535,"breakevenPct":4.573131533980712},{"delta":0.35,"premium":0.9277535979946296,"strike":56.85169065329753,"iv":0.23372250942155123,"gamma":0.09740299797273327,"theta":-0.021762352660235653,"vega":0.06019628557342666,"rho":-0.017726776933138785,"breakevenPct":3.568445624324667},{"delta":0.4,"premium":0.9979770774550053,"strike":57.383816619640044,"iv":0.21026763907840718,"gamma":0.11371522936774331,"theta":-0.01972625072495246,"vega":0.06242678239356138,"rho":-0.02022986970687868,"breakevenPct":2.7719713929774197},{"delta":0.45,"premium":1.0592005040549526,"strike":57.87360403243962,"iv":0.18669928167505132,"gamma":0.1306209008422537,"theta":-0.01743641685027906,"vega":0.06424668502446589,"rho":-0.02273100660972519,"breakevenPct":2.032983876812424},{"delta":0.5,"premium":1.1398936467183487,"strike":58.21631215572783,"iv":0.1713336586855576,"gamma":0.14190915821539288,"theta":-0.01547288780312477,"vega":0.0640206021745274,"rho":-0.025152479358750954,"breakevenPct":1.5811824983369198},{"delta":0.55,"premium":1.2273588079094393,"strike":58.50786269303146,"iv":0.15882113685313287,"gamma":0.1512435487602616,"theta":-0.013622855138271802,"vega":0.06308287815126572,"rho":-0.02754624306857404,"breakevenPct":1.2292711151234064},{"delta":0.6,"premium":1.3148239691005297,"strike":58.7994132303351,"iv":0.1463086150207082,"gamma":0.1605779393051303,"theta":-0.011772822473418841,"vega":0.06214515412800404,"rho":-0.029940006778397123,"breakevenPct":0.8773597319098938},{"delta":0.65,"premium":1.4875984251968508,"strike":59.13648293963254,"iv":0.14051154855643044,"gamma":0.16102204724409447,"theta":-0.010336220472440944,"vega":0.06021706036745406,"rho":-0.03234250564939297,"breakevenPct":0.5940598164003247},{"delta":0.7,"premium":1.8484908136482938,"strike":59.57392825896763,"iv":0.14952292213473314,"gamma":0.14186194225721788,"theta":-0.009811286089238846,"vega":0.05610507436570429,"rho":-0.034764266670667204,"breakevenPct":0.46205698351996566},{"delta":0.75,"premium":2.2145274584929755,"strike":60.01660280970626,"iv":0.15856066411238823,"gamma":0.12264878671775226,"theta":-0.009263473818646232,"vega":0.05192899106002555,"rho":-0.03718979777217607,"breakevenPct":0.3299076253275749},{"delta":0.8,"premium":2.7732758620689664,"strike":60.6551724137931,"iv":0.16858620689655174,"gamma":0.10144827586206893,"theta":-0.00785862068965517,"vega":0.045351724137931024,"rho":-0.039756561879397315,"breakevenPct":0.19226920352292845},{"delta":0.85,"premium":4.062124463519315,"strike":61.987124463519315,"iv":0.21121459227467815,"gamma":0.06759227467811155,"theta":-0.008185836909871246,"vega":0.03814763948497854,"rho":-0.04279656217319463,"breakevenPct":0.11794445574841966}]}},"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"}}