{"symbol":"MIDU","url":"https://intraalpha.com/companies/MIDU","capturedAt":"2026-10-22T21:52:42.488Z","state":"ready","quote":{"symbol":"MIDU","last_price":60.66,"prev_close":62.27,"regular_close":60.66,"change":-1.61,"change_pct":-2.5855,"regular_change":-1.61,"regular_change_pct":-2.5855,"extended_change":0,"extended_change_pct":0,"bid":59.89,"ask":60.92,"bid_size":700,"ask_size":100,"volume":39000,"vwap":60.162263,"open":60.25,"high":60.76,"low":59.12,"close":60.66,"trade_count":255,"last_trade_at":"2026-10-22T20:10:00.00198848Z","last_quote_at":"2026-10-22T21:52:40.966843548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":59200000,"net_expense_ratio":null,"portfolio_turnover":0.48,"dividend_yield":0.0048,"inception_date":"2009-01-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:42.025421+00:00"},"optionObservedAt":"2026-10-22T19:55:18.806Z","bars":[{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-10-15T13:25:00Z","v":1000,"vw":59.1},{"c":59.58,"h":59.58,"l":59.58,"n":6,"o":59.58,"t":"2026-10-15T14:10:00Z","v":1210,"vw":59.58},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-15T14:30:00Z","v":500,"vw":60},{"c":60.28,"h":60.36,"l":60.25,"n":7,"o":60.25,"t":"2026-10-15T14:40:00Z","v":1178,"vw":60.302968},{"c":60.28,"h":60.28,"l":60.28,"n":8,"o":60.28,"t":"2026-10-15T14:45:00Z","v":602,"vw":60.28},{"c":60.775,"h":60.775,"l":60.775,"n":1,"o":60.775,"t":"2026-10-15T15:20:00Z","v":100,"vw":60.775},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-10-15T16:05:00Z","v":465,"vw":60.3},{"c":60.445,"h":60.445,"l":60.445,"n":2,"o":60.445,"t":"2026-10-15T16:45:00Z","v":249,"vw":60.445},{"c":60.305,"h":60.33,"l":60.305,"n":2,"o":60.33,"t":"2026-10-15T16:50:00Z","v":1000,"vw":60.3175},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-15T17:05:00Z","v":480,"vw":60.4},{"c":60.625,"h":60.625,"l":60.625,"n":1,"o":60.625,"t":"2026-10-15T18:10:00Z","v":150,"vw":60.625},{"c":61.08,"h":61.0804,"l":61.08,"n":6,"o":61.0804,"t":"2026-10-15T19:15:00Z","v":600,"vw":61.0802},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-10-15T19:35:00Z","v":100,"vw":61.38},{"c":61.41,"h":61.41,"l":61.41,"n":4,"o":61.41,"t":"2026-10-15T19:40:00Z","v":106,"vw":61.41},{"c":61.27,"h":61.3388,"l":61.27,"n":10,"o":61.3377,"t":"2026-10-15T19:45:00Z","v":10533,"vw":61.330217},{"c":61.34,"h":61.34,"l":61.1799,"n":11,"o":61.18,"t":"2026-10-15T19:50:00Z","v":6767,"vw":61.205956},{"c":61.45,"h":61.48,"l":61.3,"n":19,"o":61.3,"t":"2026-10-15T19:55:00Z","v":4156,"vw":61.323845},{"c":61.93,"h":61.93,"l":61.93,"n":7,"o":61.93,"t":"2026-10-16T13:30:00Z","v":187,"vw":61.93},{"c":61.935,"h":61.935,"l":61.8935,"n":2,"o":61.8935,"t":"2026-10-16T13:35:00Z","v":325,"vw":61.915846},{"c":61.434,"h":61.434,"l":61.434,"n":1,"o":61.434,"t":"2026-10-16T14:45:00Z","v":500,"vw":61.434},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-16T14:50:00Z","v":224,"vw":61.4},{"c":61.05,"h":61.05,"l":61.05,"n":1,"o":61.05,"t":"2026-10-16T15:15:00Z","v":175,"vw":61.05},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-16T15:25:00Z","v":1000,"vw":61},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-16T15:55:00Z","v":500,"vw":60.23},{"c":60.425,"h":60.455,"l":60.425,"n":2,"o":60.455,"t":"2026-10-16T16:05:00Z","v":621,"vw":60.449155},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-16T16:35:00Z","v":500,"vw":60.23},{"c":60.16,"h":60.21,"l":60.13,"n":15,"o":60.21,"t":"2026-10-16T16:45:00Z","v":1594,"vw":60.183247},{"c":59.575,"h":59.58,"l":59.575,"n":3,"o":59.58,"t":"2026-10-16T17:05:00Z","v":2015,"vw":59.5775},{"c":59.79,"h":59.79,"l":59.79,"n":1,"o":59.79,"t":"2026-10-16T17:35:00Z","v":100,"vw":59.79},{"c":59.77,"h":59.77,"l":59.67,"n":2,"o":59.67,"t":"2026-10-16T17:40:00Z","v":420,"vw":59.722381},{"c":59.4001,"h":59.4001,"l":59.4001,"n":1,"o":59.4001,"t":"2026-10-16T18:35:00Z","v":240,"vw":59.4001},{"c":59.245,"h":59.245,"l":59.245,"n":2,"o":59.245,"t":"2026-10-16T18:55:00Z","v":300,"vw":59.245},{"c":59.32,"h":59.32,"l":59.32,"n":3,"o":59.32,"t":"2026-10-16T19:05:00Z","v":128,"vw":59.32},{"c":59.69,"h":59.72,"l":59.4801,"n":25,"o":59.4919,"t":"2026-10-16T19:50:00Z","v":20139,"vw":59.516854},{"c":59.76,"h":59.76,"l":59.71,"n":7,"o":59.71,"t":"2026-10-16T19:55:00Z","v":412,"vw":59.732727},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-16T20:00:00Z","v":118,"vw":59.69},{"c":59.17,"h":59.18,"l":59.17,"n":2,"o":59.18,"t":"2026-10-16T20:20:00Z","v":400,"vw":59.1742},{"c":60.34,"h":60.34,"l":60.34,"n":2,"o":60.34,"t":"2026-10-19T13:40:00Z","v":101,"vw":60.34},{"c":59.78,"h":59.78,"l":59.78,"n":4,"o":59.78,"t":"2026-10-19T13:55:00Z","v":128,"vw":59.78},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-19T14:05:00Z","v":1500,"vw":59.81},{"c":59.71,"h":59.71,"l":59.71,"n":3,"o":59.71,"t":"2026-10-19T14:10:00Z","v":310,"vw":59.71},{"c":59.8,"h":59.86,"l":59.8,"n":2,"o":59.86,"t":"2026-10-19T14:25:00Z","v":1100,"vw":59.805455},{"c":59.6,"h":59.83,"l":59.6,"n":7,"o":59.83,"t":"2026-10-19T14:30:00Z","v":2062,"vw":59.715625},{"c":59.805,"h":59.805,"l":59.805,"n":2,"o":59.805,"t":"2026-10-19T14:45:00Z","v":200,"vw":59.805},{"c":59.635,"h":59.635,"l":59.635,"n":1,"o":59.635,"t":"2026-10-19T14:50:00Z","v":100,"vw":59.635},{"c":59.89,"h":59.9,"l":59.89,"n":8,"o":59.9,"t":"2026-10-19T15:00:00Z","v":1340,"vw":59.899046},{"c":60.05,"h":60.05,"l":60.05,"n":1,"o":60.05,"t":"2026-10-19T15:05:00Z","v":200,"vw":60.05},{"c":60.515,"h":60.515,"l":60.38,"n":5,"o":60.45,"t":"2026-10-19T15:20:00Z","v":1206,"vw":60.449583},{"c":60.4921,"h":60.4921,"l":60.4921,"n":1,"o":60.4921,"t":"2026-10-19T15:40:00Z","v":400,"vw":60.4921},{"c":59.96,"h":60.085,"l":59.96,"n":6,"o":60.085,"t":"2026-10-19T16:05:00Z","v":788,"vw":60.064167},{"c":59.8785,"h":59.8785,"l":59.8785,"n":1,"o":59.8785,"t":"2026-10-19T16:20:00Z","v":100,"vw":59.8785},{"c":59.715,"h":59.715,"l":59.715,"n":1,"o":59.715,"t":"2026-10-19T17:05:00Z","v":500,"vw":59.715},{"c":59.72,"h":59.72,"l":59.72,"n":1,"o":59.72,"t":"2026-10-19T18:25:00Z","v":400,"vw":59.72},{"c":59.715,"h":59.715,"l":59.715,"n":1,"o":59.715,"t":"2026-10-19T18:40:00Z","v":200,"vw":59.715},{"c":59.7138,"h":59.7138,"l":59.7138,"n":2,"o":59.7138,"t":"2026-10-19T19:10:00Z","v":210,"vw":59.7138},{"c":59.93,"h":60.02,"l":59.93,"n":19,"o":60,"t":"2026-10-19T19:25:00Z","v":9142,"vw":59.996907},{"c":59.66,"h":59.85,"l":59.66,"n":10,"o":59.85,"t":"2026-10-19T19:55:00Z","v":709,"vw":59.720118},{"c":60.11,"h":60.11,"l":60.11,"n":1,"o":60.11,"t":"2026-10-20T08:00:00Z","v":100,"vw":60.11},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-10-20T08:10:00Z","v":108,"vw":59.67},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-20T12:40:00Z","v":300,"vw":59.55},{"c":59.77,"h":59.77,"l":59.77,"n":4,"o":59.77,"t":"2026-10-20T13:30:00Z","v":400,"vw":59.77},{"c":60.435,"h":60.435,"l":60.25,"n":7,"o":60.25,"t":"2026-10-20T13:50:00Z","v":1087,"vw":60.3425},{"c":61.71,"h":61.73,"l":61.71,"n":2,"o":61.73,"t":"2026-10-20T14:40:00Z","v":200,"vw":61.72},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-20T14:50:00Z","v":1057,"vw":62},{"c":62.1699,"h":62.1699,"l":62.02,"n":16,"o":62.06,"t":"2026-10-20T14:55:00Z","v":1161,"vw":62.051407},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-10-20T15:05:00Z","v":183,"vw":61.86},{"c":61.545,"h":61.59,"l":61.545,"n":4,"o":61.59,"t":"2026-10-20T15:10:00Z","v":204,"vw":61.5675},{"c":61.47,"h":61.47,"l":61.47,"n":1,"o":61.47,"t":"2026-10-20T15:15:00Z","v":184,"vw":61.47},{"c":61.1651,"h":61.1651,"l":61.1651,"n":1,"o":61.1651,"t":"2026-10-20T15:30:00Z","v":150,"vw":61.1651},{"c":61.405,"h":61.405,"l":61.405,"n":2,"o":61.405,"t":"2026-10-20T15:45:00Z","v":310,"vw":61.405},{"c":61.16,"h":61.16,"l":61.16,"n":3,"o":61.16,"t":"2026-10-20T16:00:00Z","v":165,"vw":61.16},{"c":61.2811,"h":61.2811,"l":61.2811,"n":1,"o":61.2811,"t":"2026-10-20T16:35:00Z","v":2000,"vw":61.2811},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-20T18:30:00Z","v":331,"vw":61.4},{"c":61.33,"h":61.33,"l":61.33,"n":5,"o":61.33,"t":"2026-10-20T18:35:00Z","v":929,"vw":61.33},{"c":61.37,"h":61.38,"l":61.37,"n":4,"o":61.38,"t":"2026-10-20T18:50:00Z","v":1112,"vw":61.375045},{"c":61.39,"h":61.39,"l":61.39,"n":2,"o":61.39,"t":"2026-10-20T19:35:00Z","v":205,"vw":61.39},{"c":61.54,"h":61.57,"l":61.5249,"n":22,"o":61.57,"t":"2026-10-20T19:45:00Z","v":10989,"vw":61.562388},{"c":61.52,"h":61.5794,"l":61.4805,"n":13,"o":61.4938,"t":"2026-10-20T19:50:00Z","v":8342,"vw":61.494478},{"c":61.53,"h":61.53,"l":61.49,"n":33,"o":61.51,"t":"2026-10-20T19:55:00Z","v":2976,"vw":61.526275},{"c":61.58,"h":61.58,"l":61.46,"n":4,"o":61.46,"t":"2026-10-20T20:00:00Z","v":608,"vw":61.558614},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-21T08:00:00Z","v":164,"vw":61.21},{"c":62.41,"h":62.41,"l":62.41,"n":1,"o":62.41,"t":"2026-10-21T12:40:00Z","v":165,"vw":62.41},{"c":62.47,"h":62.47,"l":62.47,"n":1,"o":62.47,"t":"2026-10-21T13:10:00Z","v":200,"vw":62.47},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-21T13:25:00Z","v":100,"vw":62.65},{"c":62.33,"h":62.35,"l":62.33,"n":7,"o":62.35,"t":"2026-10-21T13:30:00Z","v":317,"vw":62.336667},{"c":62.35,"h":62.35,"l":62.35,"n":1,"o":62.35,"t":"2026-10-21T14:00:00Z","v":215,"vw":62.35},{"c":62.28,"h":62.28,"l":62.28,"n":5,"o":62.28,"t":"2026-10-21T14:35:00Z","v":257,"vw":62.28},{"c":62.23,"h":62.23,"l":62.23,"n":5,"o":62.23,"t":"2026-10-21T14:55:00Z","v":530,"vw":62.23},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-21T15:00:00Z","v":400,"vw":62.12},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-10-21T15:25:00Z","v":100,"vw":62.19},{"c":62.43,"h":62.43,"l":62.43,"n":8,"o":62.43,"t":"2026-10-21T15:50:00Z","v":804,"vw":62.43},{"c":62.46,"h":62.46,"l":62.46,"n":2,"o":62.46,"t":"2026-10-21T15:55:00Z","v":194,"vw":62.46},{"c":62.29,"h":62.29,"l":62.26,"n":10,"o":62.26,"t":"2026-10-21T16:05:00Z","v":910,"vw":62.28625},{"c":62.31,"h":62.31,"l":62.23,"n":2,"o":62.23,"t":"2026-10-21T16:10:00Z","v":359,"vw":62.283482},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-10-21T16:35:00Z","v":202,"vw":62.19},{"c":62.52,"h":62.69,"l":62.52,"n":2,"o":62.69,"t":"2026-10-21T16:40:00Z","v":250,"vw":62.622},{"c":62.48,"h":62.4999,"l":62.48,"n":7,"o":62.492,"t":"2026-10-21T17:15:00Z","v":1392,"vw":62.496612},{"c":62.5001,"h":62.5001,"l":62.49,"n":2,"o":62.49,"t":"2026-10-21T17:25:00Z","v":200,"vw":62.49505},{"c":62.5,"h":62.5,"l":62.485,"n":3,"o":62.485,"t":"2026-10-21T18:05:00Z","v":550,"vw":62.490455},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-21T18:55:00Z","v":150,"vw":62.01},{"c":61.62,"h":61.62,"l":61.62,"n":1,"o":61.62,"t":"2026-10-21T19:00:00Z","v":100,"vw":61.62},{"c":61.6297,"h":61.6297,"l":61.6297,"n":4,"o":61.6297,"t":"2026-10-21T19:05:00Z","v":447,"vw":61.6297},{"c":61.9976,"h":61.9976,"l":61.9976,"n":2,"o":61.9976,"t":"2026-10-21T19:20:00Z","v":165,"vw":61.9976},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-21T19:25:00Z","v":162,"vw":62.1},{"c":62.27,"h":62.27,"l":62.195,"n":6,"o":62.195,"t":"2026-10-21T19:55:00Z","v":630,"vw":62.217059},{"c":60.665,"h":60.67,"l":60.665,"n":3,"o":60.67,"t":"2026-10-22T11:20:00Z","v":420,"vw":60.667998},{"c":60.3413,"h":60.3413,"l":60.25,"n":8,"o":60.25,"t":"2026-10-22T13:30:00Z","v":999,"vw":60.280551},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-10-22T13:35:00Z","v":165,"vw":60.31},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-22T13:40:00Z","v":1002,"vw":60},{"c":60.7394,"h":60.7394,"l":60.7394,"n":1,"o":60.7394,"t":"2026-10-22T13:55:00Z","v":1000,"vw":60.7394},{"c":60.31,"h":60.31,"l":60.23,"n":8,"o":60.23,"t":"2026-10-22T14:10:00Z","v":1278,"vw":60.246859},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-22T14:20:00Z","v":1000,"vw":60},{"c":59.66,"h":59.66,"l":59.66,"n":4,"o":59.66,"t":"2026-10-22T14:25:00Z","v":128,"vw":59.66},{"c":59.15,"h":59.4,"l":59.15,"n":4,"o":59.4,"t":"2026-10-22T14:30:00Z","v":795,"vw":59.364029},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-22T14:35:00Z","v":100,"vw":59.12},{"c":59.45,"h":59.45,"l":59.45,"n":7,"o":59.45,"t":"2026-10-22T14:40:00Z","v":620,"vw":59.45},{"c":59.39,"h":59.39,"l":59.39,"n":1,"o":59.39,"t":"2026-10-22T14:45:00Z","v":100,"vw":59.39},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-22T15:05:00Z","v":113,"vw":59.56},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-22T15:10:00Z","v":167,"vw":59.62},{"c":59.685,"h":59.685,"l":59.685,"n":2,"o":59.685,"t":"2026-10-22T15:40:00Z","v":328,"vw":59.685},{"c":59.935,"h":59.935,"l":59.935,"n":1,"o":59.935,"t":"2026-10-22T15:50:00Z","v":500,"vw":59.935},{"c":60.185,"h":60.185,"l":60.185,"n":3,"o":60.185,"t":"2026-10-22T16:00:00Z","v":509,"vw":60.185},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-22T16:05:00Z","v":300,"vw":60.3},{"c":59.75,"h":59.75,"l":59.75,"n":5,"o":59.75,"t":"2026-10-22T16:45:00Z","v":923,"vw":59.75},{"c":59.815,"h":59.815,"l":59.815,"n":1,"o":59.815,"t":"2026-10-22T16:50:00Z","v":115,"vw":59.815},{"c":60.2409,"h":60.2409,"l":60.2409,"n":2,"o":60.2409,"t":"2026-10-22T16:55:00Z","v":101,"vw":60.2409},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-22T17:15:00Z","v":100,"vw":60.15},{"c":59.965,"h":59.965,"l":59.965,"n":1,"o":59.965,"t":"2026-10-22T17:20:00Z","v":100,"vw":59.965},{"c":60.15,"h":60.15,"l":60.07,"n":4,"o":60.07,"t":"2026-10-22T17:25:00Z","v":501,"vw":60.132222},{"c":60.2406,"h":60.269,"l":60.15,"n":7,"o":60.15,"t":"2026-10-22T17:50:00Z","v":3098,"vw":60.185653},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-22T18:10:00Z","v":101,"vw":60.22},{"c":60.23,"h":60.23,"l":60.23,"n":3,"o":60.23,"t":"2026-10-22T18:20:00Z","v":241,"vw":60.23},{"c":60.14,"h":60.14,"l":60.14,"n":5,"o":60.14,"t":"2026-10-22T18:45:00Z","v":382,"vw":60.14},{"c":60.185,"h":60.185,"l":60.185,"n":4,"o":60.185,"t":"2026-10-22T19:10:00Z","v":142,"vw":60.185},{"c":60.57,"h":60.57,"l":60.57,"n":1,"o":60.57,"t":"2026-10-22T19:20:00Z","v":1000,"vw":60.57},{"c":60.2351,"h":60.2351,"l":60.04,"n":2,"o":60.04,"t":"2026-10-22T19:45:00Z","v":10118,"vw":60.062233},{"c":60.511,"h":60.75,"l":60.14,"n":30,"o":60.141,"t":"2026-10-22T19:50:00Z","v":9942,"vw":60.286033},{"c":60.65,"h":60.76,"l":60.63,"n":11,"o":60.76,"t":"2026-10-22T19:55:00Z","v":974,"vw":60.662706},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-22T20:00:00Z","v":477,"vw":60.66}],"history":[{"c":56.74,"h":58.56,"l":56.35,"n":791,"o":58.56,"t":"2024-10-21T04:00:00Z","v":65421,"vw":57.036031},{"c":55.52,"h":56.075,"l":54.81,"n":714,"o":55.83,"t":"2024-10-22T04:00:00Z","v":81306,"vw":55.445881},{"c":54.48,"h":55.47,"l":53.55,"n":789,"o":54.94,"t":"2024-10-23T04:00:00Z","v":78518,"vw":54.654966},{"c":54.82,"h":55.185,"l":54.1,"n":467,"o":55,"t":"2024-10-24T04:00:00Z","v":57006,"vw":54.721209},{"c":53.74,"h":55.45,"l":53.41,"n":601,"o":55.43,"t":"2024-10-25T04:00:00Z","v":27888,"vw":54.084575},{"c":55.43,"h":55.76,"l":54.68,"n":643,"o":54.68,"t":"2024-10-28T04:00:00Z","v":41951,"vw":55.321095},{"c":55.52,"h":55.58,"l":53.8408,"n":587,"o":54.54,"t":"2024-10-29T04:00:00Z","v":46550,"vw":55.174756},{"c":55.31,"h":57.2669,"l":54.88,"n":679,"o":54.88,"t":"2024-10-30T04:00:00Z","v":42157,"vw":55.926133},{"c":53.06,"h":55.12,"l":53.06,"n":726,"o":55.12,"t":"2024-10-31T04:00:00Z","v":53259,"vw":53.918931},{"c":53.42,"h":54.65,"l":53.18,"n":606,"o":54,"t":"2024-11-01T04:00:00Z","v":31111,"vw":53.912582},{"c":53.85,"h":55.02,"l":53.18,"n":504,"o":53.18,"t":"2024-11-04T05:00:00Z","v":29948,"vw":54.174301},{"c":56.15,"h":56.15,"l":52.9,"n":704,"o":53.11,"t":"2024-11-05T05:00:00Z","v":54146,"vw":54.886697},{"c":63.06,"h":63.21,"l":60.4943,"n":2071,"o":62.93,"t":"2024-11-06T05:00:00Z","v":243007,"vw":62.189991},{"c":62.77,"h":63.8064,"l":62.4147,"n":1161,"o":63.18,"t":"2024-11-07T05:00:00Z","v":110496,"vw":63.069824},{"c":63.62,"h":63.9316,"l":62.34,"n":926,"o":62.62,"t":"2024-11-08T05:00:00Z","v":93266,"vw":63.607313},{"c":65.39,"h":66,"l":64.9,"n":1097,"o":65.28,"t":"2024-11-11T05:00:00Z","v":117154,"vw":65.373303},{"c":63.33,"h":65.3568,"l":62.87,"n":988,"o":64.67,"t":"2024-11-12T05:00:00Z","v":67613,"vw":63.810219},{"c":62.13,"h":64.1066,"l":62.1111,"n":1011,"o":64.03,"t":"2024-11-13T05:00:00Z","v":68339,"vw":63.333764},{"c":60.52,"h":62.935,"l":60.14,"n":855,"o":62.52,"t":"2024-11-14T05:00:00Z","v":63665,"vw":61.144252},{"c":58.44,"h":60.22,"l":58.095,"n":1542,"o":60.22,"t":"2024-11-15T05:00:00Z","v":160193,"vw":58.623435},{"c":58.88,"h":59.4,"l":58.32,"n":487,"o":58.52,"t":"2024-11-18T05:00:00Z","v":52115,"vw":58.897164},{"c":58.82,"h":59.09,"l":56.78,"n":827,"o":57.11,"t":"2024-11-19T05:00:00Z","v":79292,"vw":57.886064},{"c":59.82,"h":59.82,"l":58,"n":682,"o":58.87,"t":"2024-11-20T05:00:00Z","v":67624,"vw":59.062991},{"c":62.71,"h":63.1592,"l":60.2797,"n":989,"o":60.51,"t":"2024-11-21T05:00:00Z","v":85472,"vw":62.36577},{"c":65.81,"h":66.01,"l":63.48,"n":1300,"o":63.48,"t":"2024-11-22T05:00:00Z","v":125453,"vw":65.163045},{"c":68.95,"h":70.24,"l":67.649,"n":1638,"o":67.65,"t":"2024-11-25T05:00:00Z","v":161635,"vw":69.198583},{"c":67.91,"h":68.43,"l":66.65,"n":953,"o":68.25,"t":"2024-11-26T05:00:00Z","v":79617,"vw":67.689562},{"c":67.1,"h":69.73,"l":66.91,"n":864,"o":68.55,"t":"2024-11-27T05:00:00Z","v":94144,"vw":67.73891},{"c":67.32,"h":68.74,"l":67.29,"n":788,"o":67.89,"t":"2024-11-29T05:00:00Z","v":76126,"vw":67.83274},{"c":66.65,"h":67.4,"l":66.06,"n":793,"o":67.28,"t":"2024-12-02T05:00:00Z","v":62397,"vw":66.745399},{"c":66.2,"h":67.03,"l":65.305,"n":800,"o":66.75,"t":"2024-12-03T05:00:00Z","v":94835,"vw":65.83707},{"c":66.62,"h":66.6853,"l":65.52,"n":659,"o":66.58,"t":"2024-12-04T05:00:00Z","v":72986,"vw":66.217415},{"c":64.99,"h":66.7,"l":64.82,"n":816,"o":66.55,"t":"2024-12-05T05:00:00Z","v":59426,"vw":65.698631},{"c":64.98,"h":66.31,"l":64.6,"n":449,"o":66.23,"t":"2024-12-06T05:00:00Z","v":34275,"vw":65.333219},{"c":64.02,"h":66.09,"l":63.93,"n":664,"o":65.61,"t":"2024-12-09T05:00:00Z","v":60907,"vw":64.920606},{"c":62.68,"h":64.18,"l":62.31,"n":654,"o":64,"t":"2024-12-10T05:00:00Z","v":65688,"vw":63.190737},{"c":63.79,"h":64.46,"l":63.32,"n":602,"o":63.99,"t":"2024-12-11T05:00:00Z","v":93637,"vw":64.18593},{"c":62.72,"h":64,"l":62.72,"n":480,"o":63.61,"t":"2024-12-12T05:00:00Z","v":43964,"vw":63.303942},{"c":61.86,"h":62.82,"l":61,"n":1241,"o":62.75,"t":"2024-12-13T05:00:00Z","v":138127,"vw":61.842198},{"c":61.78,"h":62.8399,"l":61.25,"n":662,"o":61.87,"t":"2024-12-16T05:00:00Z","v":95323,"vw":62.174251},{"c":59.44,"h":61.4,"l":58.98,"n":931,"o":60.55,"t":"2024-12-17T05:00:00Z","v":73469,"vw":59.78777},{"c":52.64,"h":60.4193,"l":52.4,"n":1507,"o":60.02,"t":"2024-12-18T05:00:00Z","v":148914,"vw":55.703861},{"c":52.28,"h":54.92,"l":52.2,"n":873,"o":54,"t":"2024-12-19T05:00:00Z","v":68898,"vw":53.183048},{"c":53.22,"h":54.945,"l":51.27,"n":843,"o":51.27,"t":"2024-12-20T05:00:00Z","v":80036,"vw":53.63791},{"c":53.54,"h":53.61,"l":51.9203,"n":677,"o":52.95,"t":"2024-12-23T05:00:00Z","v":63446,"vw":52.893136},{"c":54.72,"h":54.75,"l":53.22,"n":497,"o":53.6,"t":"2024-12-24T05:00:00Z","v":50651,"vw":53.871174},{"c":55.29,"h":55.46,"l":53.6292,"n":833,"o":53.97,"t":"2024-12-26T05:00:00Z","v":95181,"vw":54.827565},{"c":53.59,"h":55.15,"l":52.57,"n":1135,"o":54.24,"t":"2024-12-27T05:00:00Z","v":131733,"vw":53.627588},{"c":52.47,"h":53.24,"l":51,"n":1199,"o":52.61,"t":"2024-12-30T05:00:00Z","v":94305,"vw":52.158158},{"c":52.79,"h":53.59,"l":52.32,"n":867,"o":53.06,"t":"2024-12-31T05:00:00Z","v":100625,"vw":52.824504},{"c":52.54,"h":54.47,"l":51.8233,"n":730,"o":53.76,"t":"2025-01-02T05:00:00Z","v":63125,"vw":53.079602},{"c":54.17,"h":54.3899,"l":52.01,"n":828,"o":53.12,"t":"2025-01-03T05:00:00Z","v":32523,"vw":53.472242},{"c":54.51,"h":56.2204,"l":54.33,"n":854,"o":55.14,"t":"2025-01-06T05:00:00Z","v":76070,"vw":55.399642},{"c":53.44,"h":55.4499,"l":52.5753,"n":608,"o":55.06,"t":"2025-01-07T05:00:00Z","v":42996,"vw":53.661597},{"c":53.74,"h":53.74,"l":51.74,"n":559,"o":52.7,"t":"2025-01-08T05:00:00Z","v":54068,"vw":52.620465},{"c":51.49,"h":52.23,"l":50.7,"n":993,"o":51.94,"t":"2025-01-10T05:00:00Z","v":109753,"vw":51.322645},{"c":52.61,"h":52.7111,"l":50.16,"n":650,"o":50.24,"t":"2025-01-13T05:00:00Z","v":52547,"vw":51.493437},{"c":54.43,"h":54.73,"l":53.08,"n":821,"o":53.71,"t":"2025-01-14T05:00:00Z","v":85474,"vw":53.978419},{"c":56.55,"h":58.07,"l":56.13,"n":884,"o":57.79,"t":"2025-01-15T05:00:00Z","v":83584,"vw":56.891175},{"c":57.87,"h":58.1905,"l":56.2597,"n":634,"o":56.79,"t":"2025-01-16T05:00:00Z","v":61432,"vw":57.748244},{"c":58.56,"h":59.1823,"l":58.23,"n":770,"o":58.97,"t":"2025-01-17T05:00:00Z","v":61229,"vw":58.835659},{"c":61.5,"h":61.5,"l":59.93,"n":4554,"o":60,"t":"2025-01-21T05:00:00Z","v":546715,"vw":61.102184},{"c":60.68,"h":61.7319,"l":60.4711,"n":715,"o":61.68,"t":"2025-01-22T05:00:00Z","v":64079,"vw":61.013152},{"c":60.59,"h":60.77,"l":59.36,"n":835,"o":60.04,"t":"2025-01-23T05:00:00Z","v":97932,"vw":60.080817},{"c":60.22,"h":60.8,"l":59.89,"n":487,"o":60.52,"t":"2025-01-24T05:00:00Z","v":37741,"vw":60.307921},{"c":58.36,"h":59.66,"l":57.66,"n":706,"o":58.21,"t":"2025-01-27T05:00:00Z","v":64895,"vw":58.3364},{"c":58.54,"h":59.0175,"l":57.7801,"n":474,"o":58.62,"t":"2025-01-28T05:00:00Z","v":53652,"vw":58.50297},{"c":57.79,"h":59.48,"l":57.15,"n":554,"o":58.26,"t":"2025-01-29T05:00:00Z","v":57808,"vw":57.911786},{"c":59.82,"h":60.59,"l":58.6801,"n":734,"o":59.13,"t":"2025-01-30T05:00:00Z","v":91477,"vw":59.895891},{"c":58.08,"h":60.57,"l":57.87,"n":1090,"o":59.97,"t":"2025-01-31T05:00:00Z","v":108517,"vw":59.501072},{"c":56.09,"h":57.03,"l":53.65,"n":1216,"o":54.56,"t":"2025-02-03T05:00:00Z","v":117448,"vw":55.33158},{"c":57.12,"h":57.12,"l":55.79,"n":454,"o":56.06,"t":"2025-02-04T05:00:00Z","v":32120,"vw":56.571733},{"c":58.56,"h":58.57,"l":57.06,"n":447,"o":57.59,"t":"2025-02-05T05:00:00Z","v":48600,"vw":57.92348},{"c":58.49,"h":59.46,"l":57.31,"n":370,"o":59.46,"t":"2025-02-06T05:00:00Z","v":29370,"vw":58.579337},{"c":56.29,"h":58.34,"l":56.09,"n":749,"o":58.34,"t":"2025-02-07T05:00:00Z","v":62687,"vw":56.703242},{"c":56.48,"h":57.01,"l":55.67,"n":796,"o":57.01,"t":"2025-02-10T05:00:00Z","v":72020,"vw":56.154322},{"c":55.63,"h":56.05,"l":55.1,"n":405,"o":55.67,"t":"2025-02-11T05:00:00Z","v":23452,"vw":55.521765},{"c":54.45,"h":54.89,"l":53.242,"n":755,"o":53.59,"t":"2025-02-12T05:00:00Z","v":68140,"vw":54.241847},{"c":55.92,"h":55.99,"l":54.5,"n":695,"o":55.06,"t":"2025-02-13T05:00:00Z","v":103625,"vw":55.132992},{"c":55.75,"h":56.74,"l":55.45,"n":459,"o":56.39,"t":"2025-02-14T05:00:00Z","v":28129,"vw":55.935256},{"c":57.22,"h":57.23,"l":55.9369,"n":416,"o":56.08,"t":"2025-02-18T05:00:00Z","v":30972,"vw":56.74663},{"c":56.3,"h":56.709,"l":55.78,"n":438,"o":56.18,"t":"2025-02-19T05:00:00Z","v":33387,"vw":56.194384},{"c":54.6,"h":55.0448,"l":53.78,"n":642,"o":55.0448,"t":"2025-02-20T05:00:00Z","v":43874,"vw":54.447223},{"c":50.67,"h":55.46,"l":50.2,"n":1210,"o":55.37,"t":"2025-02-21T05:00:00Z","v":71437,"vw":51.775466},{"c":50.41,"h":51.35,"l":49.527,"n":834,"o":51.23,"t":"2025-02-24T05:00:00Z","v":56919,"vw":50.710047},{"c":50.35,"h":51.46,"l":49.2,"n":742,"o":50.58,"t":"2025-02-25T05:00:00Z","v":56626,"vw":50.250478},{"c":50.68,"h":52.07,"l":50.22,"n":740,"o":51,"t":"2025-02-26T05:00:00Z","v":75408,"vw":51.452394},{"c":48.76,"h":51.2699,"l":48.66,"n":865,"o":50.68,"t":"2025-02-27T05:00:00Z","v":115487,"vw":49.372369},{"c":50.23,"h":50.23,"l":48.15,"n":667,"o":48.45,"t":"2025-02-28T05:00:00Z","v":59343,"vw":48.954792},{"c":46.88,"h":51.08,"l":46.06,"n":1404,"o":50.84,"t":"2025-03-03T05:00:00Z","v":133020,"vw":48.79272},{"c":44.64,"h":46.3202,"l":42.77,"n":1440,"o":45.3,"t":"2025-03-04T05:00:00Z","v":129630,"vw":43.996233},{"c":46.26,"h":46.4292,"l":43.86,"n":653,"o":44.74,"t":"2025-03-05T05:00:00Z","v":40982,"vw":45.405398},{"c":44.12,"h":45.73,"l":43.58,"n":726,"o":44.8,"t":"2025-03-06T05:00:00Z","v":57782,"vw":44.328111},{"c":44.96,"h":45.15,"l":41.97,"n":917,"o":43.67,"t":"2025-03-07T05:00:00Z","v":83501,"vw":43.198145},{"c":42.09,"h":44.445,"l":41.06,"n":796,"o":43.58,"t":"2025-03-10T04:00:00Z","v":58549,"vw":42.963107},{"c":41.35,"h":42.7,"l":40.4,"n":659,"o":41.9,"t":"2025-03-11T04:00:00Z","v":40025,"vw":41.239992},{"c":41.26,"h":42.89,"l":40.75,"n":594,"o":42.7,"t":"2025-03-12T04:00:00Z","v":51709,"vw":41.410101},{"c":39.27,"h":41.3069,"l":38.7511,"n":657,"o":41.26,"t":"2025-03-13T04:00:00Z","v":66037,"vw":39.856591},{"c":42.08,"h":42.22,"l":40.1276,"n":848,"o":40.39,"t":"2025-03-14T04:00:00Z","v":126874,"vw":41.580912},{"c":44.13,"h":44.48,"l":41.99,"n":853,"o":41.99,"t":"2025-03-17T04:00:00Z","v":115345,"vw":43.584329},{"c":42.95,"h":43.49,"l":42.5,"n":580,"o":43.43,"t":"2025-03-18T04:00:00Z","v":55287,"vw":43.063064},{"c":44.56,"h":45.1,"l":42.92,"n":661,"o":42.92,"t":"2025-03-19T04:00:00Z","v":64518,"vw":44.122287},{"c":43.57,"h":44.83,"l":43.445,"n":567,"o":43.53,"t":"2025-03-20T04:00:00Z","v":61667,"vw":44.204143},{"c":42.81,"h":42.97,"l":41.4612,"n":448,"o":42.13,"t":"2025-03-21T04:00:00Z","v":29997,"vw":42.137936},{"c":45.97,"h":46.07,"l":44.41,"n":1001,"o":44.41,"t":"2025-03-24T04:00:00Z","v":113509,"vw":45.64022},{"c":45.42,"h":46.0639,"l":44.72,"n":563,"o":45.97,"t":"2025-03-25T04:00:00Z","v":60093,"vw":45.530046},{"c":44.38,"h":46.348,"l":44.1267,"n":618,"o":45.64,"t":"2025-03-26T04:00:00Z","v":88530,"vw":45.183301},{"c":43.46,"h":44.45,"l":43.09,"n":452,"o":44.13,"t":"2025-03-27T04:00:00Z","v":49199,"vw":43.563148},{"c":41.04,"h":43.41,"l":40.47,"n":830,"o":42.98,"t":"2025-03-28T04:00:00Z","v":82827,"vw":41.468121},{"c":41.27,"h":41.89,"l":38.76,"n":923,"o":39.61,"t":"2025-03-31T04:00:00Z","v":59847,"vw":40.589889},{"c":41.99,"h":42.38,"l":40.03,"n":1284,"o":41.2,"t":"2025-04-01T04:00:00Z","v":65126,"vw":41.497072},{"c":44.01,"h":44.28,"l":40.62,"n":900,"o":40.62,"t":"2025-04-02T04:00:00Z","v":105449,"vw":43.267192},{"c":35.24,"h":38.98,"l":35.1001,"n":1916,"o":38.9,"t":"2025-04-03T04:00:00Z","v":170791,"vw":37.027489},{"c":29.98,"h":32.09,"l":27.96,"n":2507,"o":31.1,"t":"2025-04-04T04:00:00Z","v":294813,"vw":29.983224},{"c":29.07,"h":32.69,"l":25.3,"n":2474,"o":26.6,"t":"2025-04-07T04:00:00Z","v":271094,"vw":28.396683},{"c":27.13,"h":32,"l":26,"n":1971,"o":31.97,"t":"2025-04-08T04:00:00Z","v":256776,"vw":29.829211},{"c":35.58,"h":35.58,"l":26.01,"n":2476,"o":26.32,"t":"2025-04-09T04:00:00Z","v":273694,"vw":32.521663},{"c":30.45,"h":32.31,"l":27.88,"n":1582,"o":32.08,"t":"2025-04-10T04:00:00Z","v":172854,"vw":30.405316},{"c":31.63,"h":31.71,"l":28.65,"n":1329,"o":30.12,"t":"2025-04-11T04:00:00Z","v":124494,"vw":30.335849},{"c":32.75,"h":33.24,"l":31.49,"n":762,"o":33.2,"t":"2025-04-14T04:00:00Z","v":75565,"vw":32.672865},{"c":32.65,"h":33.8124,"l":32.47,"n":607,"o":32.74,"t":"2025-04-15T04:00:00Z","v":91036,"vw":33.092099},{"c":31.55,"h":32.8,"l":30.505,"n":815,"o":32.18,"t":"2025-04-16T04:00:00Z","v":69008,"vw":31.726292},{"c":32.36,"h":32.83,"l":31.715,"n":578,"o":31.86,"t":"2025-04-17T04:00:00Z","v":42889,"vw":32.383631},{"c":30.03,"h":31.625,"l":29.16,"n":662,"o":31.61,"t":"2025-04-21T04:00:00Z","v":62120,"vw":30.391729},{"c":32.37,"h":32.6,"l":31.06,"n":867,"o":31.06,"t":"2025-04-22T04:00:00Z","v":126493,"vw":31.805822},{"c":33.59,"h":36.5,"l":33.2648,"n":920,"o":34.88,"t":"2025-04-23T04:00:00Z","v":129915,"vw":34.816713},{"c":35.7,"h":35.83,"l":33.5,"n":738,"o":33.91,"t":"2025-04-24T04:00:00Z","v":94115,"vw":35.372906},{"c":35.26,"h":35.48,"l":34.46,"n":795,"o":35.07,"t":"2025-04-25T04:00:00Z","v":132215,"vw":34.902683},{"c":35.63,"h":36.22,"l":34.53,"n":722,"o":35.47,"t":"2025-04-28T04:00:00Z","v":78043,"vw":35.588736},{"c":36.14,"h":36.6392,"l":34.88,"n":596,"o":35.17,"t":"2025-04-29T04:00:00Z","v":59864,"vw":35.987874},{"c":35.57,"h":36.08,"l":33.41,"n":645,"o":34.7,"t":"2025-04-30T04:00:00Z","v":70283,"vw":34.637326},{"c":36.385,"h":37.51,"l":35.76,"n":869,"o":36.46,"t":"2025-05-01T04:00:00Z","v":81642,"vw":36.751834},{"c":38.94,"h":39.2369,"l":37.765,"n":968,"o":37.91,"t":"2025-05-02T04:00:00Z","v":108013,"vw":38.79349},{"c":38.76,"h":39.55,"l":38.2,"n":569,"o":38.2,"t":"2025-05-05T04:00:00Z","v":66424,"vw":39.102674},{"c":37.92,"h":38.64,"l":37.31,"n":388,"o":37.73,"t":"2025-05-06T04:00:00Z","v":41429,"vw":37.830752},{"c":38.19,"h":38.715,"l":37.5401,"n":392,"o":38.42,"t":"2025-05-07T04:00:00Z","v":24230,"vw":38.060744},{"c":39.62,"h":40.5549,"l":38.7389,"n":690,"o":39.16,"t":"2025-05-08T04:00:00Z","v":80748,"vw":39.686085},{"c":39.49,"h":39.9799,"l":39.09,"n":362,"o":39.88,"t":"2025-05-09T04:00:00Z","v":34407,"vw":39.575509},{"c":43.6,"h":44.1,"l":42.6801,"n":1203,"o":43.66,"t":"2025-05-12T04:00:00Z","v":133117,"vw":43.644408},{"c":44.07,"h":44.67,"l":43.8349,"n":857,"o":43.84,"t":"2025-05-13T04:00:00Z","v":105212,"vw":44.163842},{"c":43.61,"h":44.1,"l":43.3705,"n":478,"o":43.74,"t":"2025-05-14T04:00:00Z","v":51019,"vw":43.736752},{"c":43.81,"h":43.87,"l":42.65,"n":315,"o":43.12,"t":"2025-05-15T04:00:00Z","v":46688,"vw":43.423616},{"c":45.27,"h":45.31,"l":43.63,"n":486,"o":44.1,"t":"2025-05-16T04:00:00Z","v":41465,"vw":44.906742},{"c":44.83,"h":44.83,"l":43.51,"n":477,"o":43.54,"t":"2025-05-19T04:00:00Z","v":50467,"vw":44.227369},{"c":44.42,"h":45,"l":43.94,"n":311,"o":44.52,"t":"2025-05-20T04:00:00Z","v":66669,"vw":44.517243},{"c":40.82,"h":43.39,"l":40.73,"n":859,"o":43.08,"t":"2025-05-21T04:00:00Z","v":108349,"vw":41.891846},{"c":40.66,"h":41.33,"l":39.9301,"n":664,"o":40.44,"t":"2025-05-22T04:00:00Z","v":66362,"vw":40.718346},{"c":40.34,"h":40.68,"l":38.52,"n":693,"o":38.9,"t":"2025-05-23T04:00:00Z","v":57390,"vw":40.108509},{"c":43.04,"h":43.04,"l":41.28,"n":635,"o":42.03,"t":"2025-05-27T04:00:00Z","v":66496,"vw":42.527354},{"c":41.38,"h":43.21,"l":41.23,"n":729,"o":43.12,"t":"2025-05-28T04:00:00Z","v":55737,"vw":41.964928},{"c":41.74,"h":42.23,"l":40.74,"n":334,"o":42.23,"t":"2025-05-29T04:00:00Z","v":22048,"vw":41.470498},{"c":41.23,"h":41.63,"l":40.23,"n":390,"o":41.31,"t":"2025-05-30T04:00:00Z","v":38413,"vw":41.16687},{"c":40.99,"h":41.13,"l":39.29,"n":511,"o":40.97,"t":"2025-06-02T04:00:00Z","v":63857,"vw":40.363301},{"c":42.53,"h":42.72,"l":40.92,"n":377,"o":41.1,"t":"2025-06-03T04:00:00Z","v":31160,"vw":42.197746},{"c":42.27,"h":42.98,"l":42.25,"n":531,"o":42.66,"t":"2025-06-04T04:00:00Z","v":47041,"vw":42.598201},{"c":42.06,"h":42.73,"l":41.48,"n":263,"o":42.49,"t":"2025-06-05T04:00:00Z","v":15978,"vw":42.185869},{"c":43.22,"h":43.49,"l":42.77,"n":571,"o":43.35,"t":"2025-06-06T04:00:00Z","v":86851,"vw":43.117011},{"c":43.55,"h":44.25,"l":43.065,"n":444,"o":43.78,"t":"2025-06-09T04:00:00Z","v":37023,"vw":43.635648},{"c":43.96,"h":44.44,"l":43.6,"n":338,"o":44.04,"t":"2025-06-10T04:00:00Z","v":38559,"vw":43.835683},{"c":43.26,"h":44.4699,"l":42.9701,"n":505,"o":44.38,"t":"2025-06-11T04:00:00Z","v":53443,"vw":43.556269},{"c":43.37,"h":43.37,"l":42.2896,"n":284,"o":42.42,"t":"2025-06-12T04:00:00Z","v":15607,"vw":42.990259},{"c":41.38,"h":42.698,"l":40.89,"n":595,"o":41.84,"t":"2025-06-13T04:00:00Z","v":48392,"vw":41.842384},{"c":42.71,"h":43.35,"l":42.08,"n":502,"o":42.39,"t":"2025-06-16T04:00:00Z","v":24265,"vw":42.707347},{"c":41.58,"h":42.4586,"l":41.5779,"n":298,"o":41.82,"t":"2025-06-17T04:00:00Z","v":15144,"vw":41.869412},{"c":42.02,"h":42.88,"l":41.54,"n":287,"o":41.76,"t":"2025-06-18T04:00:00Z","v":23382,"vw":42.451445},{"c":41.9,"h":42.83,"l":41.48,"n":467,"o":42.48,"t":"2025-06-20T04:00:00Z","v":46799,"vw":42.174948},{"c":43.08,"h":43.19,"l":41.0033,"n":326,"o":41.65,"t":"2025-06-23T04:00:00Z","v":28062,"vw":42.284141},{"c":44.1,"h":44.34,"l":43.35,"n":702,"o":43.7,"t":"2025-06-24T04:00:00Z","v":101709,"vw":44.020365},{"c":43.04,"h":44.14,"l":42.82,"n":471,"o":44.14,"t":"2025-06-25T04:00:00Z","v":40762,"vw":43.521708},{"c":44.72,"h":44.81,"l":43.57,"n":494,"o":43.58,"t":"2025-06-26T04:00:00Z","v":75325,"vw":44.372541},{"c":45.01,"h":45.9072,"l":44.27,"n":609,"o":45.05,"t":"2025-06-27T04:00:00Z","v":92496,"vw":44.932214},{"c":45.06,"h":45.31,"l":44.6,"n":532,"o":45.31,"t":"2025-06-30T04:00:00Z","v":45405,"vw":44.928383},{"c":46.68,"h":47.6308,"l":44.58,"n":799,"o":44.58,"t":"2025-07-01T04:00:00Z","v":98897,"vw":45.946046},{"c":48.08,"h":48.08,"l":46.2412,"n":514,"o":46.75,"t":"2025-07-02T04:00:00Z","v":49755,"vw":47.298543},{"c":48.84,"h":49.15,"l":48.34,"n":527,"o":48.55,"t":"2025-07-03T04:00:00Z","v":47764,"vw":48.824777},{"c":47.38,"h":48.885,"l":46.63,"n":759,"o":47.97,"t":"2025-07-07T04:00:00Z","v":69206,"vw":47.549785},{"c":48,"h":48.6392,"l":47.51,"n":425,"o":47.6315,"t":"2025-07-08T04:00:00Z","v":41000,"vw":48.054616},{"c":48.52,"h":48.66,"l":47.565,"n":398,"o":48.66,"t":"2025-07-09T04:00:00Z","v":39966,"vw":48.218962},{"c":49.26,"h":50.0208,"l":48.44,"n":689,"o":48.44,"t":"2025-07-10T04:00:00Z","v":63246,"vw":49.555917},{"c":47.91,"h":48.39,"l":47.77,"n":522,"o":48.39,"t":"2025-07-11T04:00:00Z","v":36803,"vw":48.030005},{"c":48.32,"h":48.42,"l":47.615,"n":404,"o":47.7,"t":"2025-07-14T04:00:00Z","v":29274,"vw":48.004476},{"c":45.81,"h":48.82,"l":45.71,"n":606,"o":48.67,"t":"2025-07-15T04:00:00Z","v":44593,"vw":46.757316},{"c":46.38,"h":46.5599,"l":44.4,"n":876,"o":46.21,"t":"2025-07-16T04:00:00Z","v":59654,"vw":45.528998},{"c":47.89,"h":48.13,"l":46.37,"n":485,"o":46.5,"t":"2025-07-17T04:00:00Z","v":45083,"vw":47.587578},{"c":47.71,"h":48.68,"l":47.2101,"n":364,"o":48.68,"t":"2025-07-18T04:00:00Z","v":33920,"vw":47.879979},{"c":46.87,"h":48.1699,"l":46.75,"n":433,"o":48.15,"t":"2025-07-21T04:00:00Z","v":37171,"vw":47.614007},{"c":48.62,"h":48.8784,"l":47.4657,"n":342,"o":47.5,"t":"2025-07-22T04:00:00Z","v":25303,"vw":48.297853},{"c":49.87,"h":49.8999,"l":49.1601,"n":588,"o":49.78,"t":"2025-07-23T04:00:00Z","v":39855,"vw":49.642664},{"c":48.38,"h":49.3785,"l":48.3601,"n":514,"o":49.16,"t":"2025-07-24T04:00:00Z","v":27124,"vw":48.940479},{"c":49.64,"h":49.8,"l":48.38,"n":398,"o":49.17,"t":"2025-07-25T04:00:00Z","v":32687,"vw":49.395939},{"c":49.33,"h":50.18,"l":49.21,"n":501,"o":50.17,"t":"2025-07-28T04:00:00Z","v":72096,"vw":49.651549},{"c":49.18,"h":50.04,"l":48.6316,"n":435,"o":50.04,"t":"2025-07-29T04:00:00Z","v":46431,"vw":49.195885},{"c":48.28,"h":49.475,"l":47.5101,"n":465,"o":49.42,"t":"2025-07-30T04:00:00Z","v":35030,"vw":48.367924},{"c":46.63,"h":48.36,"l":46.4,"n":552,"o":47.53,"t":"2025-07-31T04:00:00Z","v":57531,"vw":46.984646},{"c":44.47,"h":44.99,"l":42.6919,"n":1060,"o":44.93,"t":"2025-08-01T04:00:00Z","v":87999,"vw":44.045003},{"c":46.19,"h":46.19,"l":45.135,"n":801,"o":45.17,"t":"2025-08-04T04:00:00Z","v":61563,"vw":45.660325},{"c":46.12,"h":46.39,"l":44.905,"n":278,"o":46.39,"t":"2025-08-05T04:00:00Z","v":22420,"vw":45.993881},{"c":45.66,"h":46.07,"l":45.2703,"n":260,"o":46.07,"t":"2025-08-06T04:00:00Z","v":17242,"vw":45.603286},{"c":45.36,"h":47.1,"l":44.9701,"n":375,"o":47.1,"t":"2025-08-07T04:00:00Z","v":51924,"vw":45.405043},{"c":45.32,"h":46.0409,"l":45.1351,"n":300,"o":45.94,"t":"2025-08-08T04:00:00Z","v":28174,"vw":45.541064},{"c":44.73,"h":45.63,"l":44.47,"n":414,"o":45.4,"t":"2025-08-11T04:00:00Z","v":68232,"vw":45.09627},{"c":47.81,"h":47.81,"l":45.35,"n":549,"o":45.55,"t":"2025-08-12T04:00:00Z","v":60041,"vw":46.913529},{"c":50.02,"h":50.02,"l":47.93,"n":909,"o":48.23,"t":"2025-08-13T04:00:00Z","v":55011,"vw":48.685582},{"c":48.06,"h":48.45,"l":47.28,"n":622,"o":48.45,"t":"2025-08-14T04:00:00Z","v":38133,"vw":47.942969},{"c":47.24,"h":48.17,"l":47.1501,"n":352,"o":48.17,"t":"2025-08-15T04:00:00Z","v":31057,"vw":47.526803},{"c":47.53,"h":47.53,"l":47.184,"n":200,"o":47.27,"t":"2025-08-18T04:00:00Z","v":26199,"vw":47.430886},{"c":47.8,"h":48.86,"l":47.5389,"n":337,"o":47.74,"t":"2025-08-19T04:00:00Z","v":25317,"vw":48.166682},{"c":47.25,"h":47.77,"l":46.63,"n":343,"o":47.48,"t":"2025-08-20T04:00:00Z","v":27753,"vw":47.169866},{"c":46.98,"h":47.1799,"l":46.27,"n":233,"o":46.6206,"t":"2025-08-21T04:00:00Z","v":9794,"vw":46.828854},{"c":50.86,"h":51.4175,"l":47.55,"n":1137,"o":47.55,"t":"2025-08-22T04:00:00Z","v":81537,"vw":50.762002},{"c":49.66,"h":50.67,"l":49.66,"n":616,"o":50.67,"t":"2025-08-25T04:00:00Z","v":56546,"vw":50.211923},{"c":50.3,"h":50.715,"l":50.09,"n":430,"o":50.09,"t":"2025-08-26T04:00:00Z","v":51424,"vw":50.468648},{"c":51.27,"h":51.5827,"l":50.461,"n":638,"o":50.461,"t":"2025-08-27T04:00:00Z","v":46030,"vw":51.209569},{"c":51.47,"h":51.71,"l":50.71,"n":539,"o":51.71,"t":"2025-08-28T04:00:00Z","v":36379,"vw":51.221173},{"c":50.63,"h":51,"l":50.174,"n":473,"o":51,"t":"2025-08-29T04:00:00Z","v":36228,"vw":50.61538},{"c":50.04,"h":50.08,"l":48.82,"n":444,"o":48.82,"t":"2025-09-02T04:00:00Z","v":19208,"vw":49.199414},{"c":49.68,"h":50.4166,"l":49.075,"n":684,"o":49.69,"t":"2025-09-03T04:00:00Z","v":36319,"vw":49.561353},{"c":51.83,"h":51.869,"l":49.8999,"n":643,"o":50.24,"t":"2025-09-04T04:00:00Z","v":57264,"vw":50.971249},{"c":52.55,"h":53.65,"l":51.431,"n":1053,"o":52.61,"t":"2025-09-05T04:00:00Z","v":80521,"vw":52.689507},{"c":52.57,"h":52.81,"l":51.55,"n":673,"o":52.81,"t":"2025-09-08T04:00:00Z","v":43683,"vw":52.215063},{"c":51.19,"h":52.29,"l":50.6901,"n":612,"o":52.29,"t":"2025-09-09T04:00:00Z","v":25696,"vw":51.082723},{"c":51.1,"h":52,"l":50.6301,"n":504,"o":51.26,"t":"2025-09-10T04:00:00Z","v":28134,"vw":51.20201},{"c":53.58,"h":53.66,"l":51.487,"n":1302,"o":51.5,"t":"2025-09-11T04:00:00Z","v":150348,"vw":52.949713},{"c":51.83,"h":53.2,"l":51.82,"n":753,"o":53.2,"t":"2025-09-12T04:00:00Z","v":34912,"vw":52.499182},{"c":51.78,"h":52.7486,"l":51.6293,"n":583,"o":52.37,"t":"2025-09-15T04:00:00Z","v":45917,"vw":52.087897},{"c":51.36,"h":51.97,"l":50.54,"n":589,"o":51.61,"t":"2025-09-16T04:00:00Z","v":37368,"vw":50.873273},{"c":51.19,"h":53.66,"l":50.15,"n":1102,"o":51.73,"t":"2025-09-17T04:00:00Z","v":54019,"vw":51.838593},{"c":53.08,"h":53.26,"l":51.71,"n":693,"o":51.99,"t":"2025-09-18T04:00:00Z","v":49319,"vw":52.635963},{"c":51.75,"h":53.08,"l":51.3601,"n":674,"o":53.08,"t":"2025-09-19T04:00:00Z","v":50096,"vw":52.120839},{"c":51.65,"h":51.91,"l":50.81,"n":526,"o":51.43,"t":"2025-09-22T04:00:00Z","v":50738,"vw":51.346492},{"c":51.49,"h":53.0135,"l":51.2864,"n":504,"o":51.69,"t":"2025-09-23T04:00:00Z","v":44124,"vw":52.057207},{"c":50.27,"h":51.99,"l":50.26,"n":350,"o":51.78,"t":"2025-09-24T04:00:00Z","v":22383,"vw":50.869892},{"c":49.41,"h":49.485,"l":48.5104,"n":797,"o":49.2,"t":"2025-09-25T04:00:00Z","v":84163,"vw":49.24093},{"c":50.88,"h":50.88,"l":49.73,"n":494,"o":49.73,"t":"2025-09-26T04:00:00Z","v":28999,"vw":50.572583},{"c":50.5,"h":51.52,"l":50.07,"n":464,"o":51.52,"t":"2025-09-29T04:00:00Z","v":32104,"vw":50.442369},{"c":50.69,"h":50.8184,"l":49.27,"n":381,"o":50.41,"t":"2025-09-30T04:00:00Z","v":25961,"vw":49.963586},{"c":51.09,"h":51.25,"l":50.12,"n":303,"o":50.18,"t":"2025-10-01T04:00:00Z","v":13589,"vw":50.926253},{"c":51.34,"h":51.49,"l":50.25,"n":533,"o":51.08,"t":"2025-10-02T04:00:00Z","v":34194,"vw":51.081476},{"c":51.71,"h":52.6,"l":51.56,"n":627,"o":51.83,"t":"2025-10-03T04:00:00Z","v":60827,"vw":51.994756},{"c":52.03,"h":52.67,"l":51.42,"n":554,"o":52.6,"t":"2025-10-06T04:00:00Z","v":49312,"vw":52.173322},{"c":50.31,"h":52.39,"l":49.76,"n":624,"o":52.3,"t":"2025-10-07T04:00:00Z","v":44148,"vw":50.858901},{"c":51.74,"h":51.9145,"l":50.3201,"n":435,"o":51,"t":"2025-10-08T04:00:00Z","v":17913,"vw":51.414201},{"c":50.08,"h":52.0999,"l":49.6875,"n":482,"o":51.46,"t":"2025-10-09T04:00:00Z","v":35875,"vw":50.707156},{"c":45.8,"h":50.44,"l":45.67,"n":1177,"o":50.44,"t":"2025-10-10T04:00:00Z","v":90099,"vw":47.02475},{"c":48.44,"h":48.82,"l":47.51,"n":484,"o":47.51,"t":"2025-10-13T04:00:00Z","v":42020,"vw":48.188427},{"c":49.72,"h":50.515,"l":46.87,"n":752,"o":46.87,"t":"2025-10-14T04:00:00Z","v":80947,"vw":49.268826},{"c":49.91,"h":51.16,"l":48.77,"n":536,"o":50.59,"t":"2025-10-15T04:00:00Z","v":45371,"vw":50.29093},{"c":48.06,"h":50.23,"l":47.44,"n":543,"o":50.23,"t":"2025-10-16T04:00:00Z","v":53431,"vw":48.865868},{"c":48.24,"h":48.44,"l":47.4,"n":423,"o":47.62,"t":"2025-10-17T04:00:00Z","v":30108,"vw":47.891633},{"c":50.06,"h":50.18,"l":49.3,"n":447,"o":49.4,"t":"2025-10-20T04:00:00Z","v":40099,"vw":49.976142},{"c":50.59,"h":50.98,"l":49.49,"n":368,"o":49.9,"t":"2025-10-21T04:00:00Z","v":18188,"vw":50.383336},{"c":48.81,"h":50.56,"l":48.31,"n":787,"o":50.56,"t":"2025-10-22T04:00:00Z","v":35654,"vw":49.287},{"c":50.75,"h":51,"l":49.31,"n":348,"o":49.31,"t":"2025-10-23T04:00:00Z","v":30594,"vw":50.586971},{"c":51.57,"h":52.44,"l":51.55,"n":876,"o":52.32,"t":"2025-10-24T04:00:00Z","v":40121,"vw":52.101615},{"c":52.09,"h":52.82,"l":51.7445,"n":421,"o":52.77,"t":"2025-10-27T04:00:00Z","v":26387,"vw":52.379859},{"c":50.72,"h":52.02,"l":50.6547,"n":557,"o":52.02,"t":"2025-10-28T04:00:00Z","v":48954,"vw":51.074188},{"c":49.84,"h":51.44,"l":48.95,"n":645,"o":50.25,"t":"2025-10-29T04:00:00Z","v":55732,"vw":50.32303},{"c":48.12,"h":50.09,"l":48.12,"n":642,"o":48.64,"t":"2025-10-30T04:00:00Z","v":57293,"vw":48.975243},{"c":49.05,"h":49.26,"l":47.87,"n":430,"o":48.47,"t":"2025-10-31T04:00:00Z","v":33520,"vw":48.827917},{"c":48.91,"h":48.91,"l":47.23,"n":695,"o":48.75,"t":"2025-11-03T05:00:00Z","v":37354,"vw":48.275244},{"c":47.6,"h":48.205,"l":47,"n":422,"o":47.2,"t":"2025-11-04T05:00:00Z","v":28948,"vw":47.6659},{"c":48.57,"h":49.4499,"l":47.6,"n":309,"o":47.6,"t":"2025-11-05T05:00:00Z","v":37135,"vw":48.895488},{"c":47.24,"h":49.3,"l":46.8645,"n":479,"o":48.73,"t":"2025-11-06T05:00:00Z","v":32606,"vw":47.728948},{"c":48.84,"h":48.84,"l":46.13,"n":535,"o":46.13,"t":"2025-11-07T05:00:00Z","v":39682,"vw":47.514466},{"c":49.7,"h":50.1405,"l":48.5914,"n":406,"o":50,"t":"2025-11-10T05:00:00Z","v":44902,"vw":49.678415},{"c":49.664,"h":50.22,"l":49.145,"n":193,"o":49.38,"t":"2025-11-11T05:00:00Z","v":8486,"vw":49.812174},{"c":50.19,"h":51.0215,"l":50.07,"n":443,"o":50.07,"t":"2025-11-12T05:00:00Z","v":23501,"vw":50.430371},{"c":47.41,"h":50.0891,"l":47.03,"n":500,"o":49.53,"t":"2025-11-13T05:00:00Z","v":55611,"vw":47.989785},{"c":47.02,"h":47.77,"l":45.56,"n":578,"o":45.59,"t":"2025-11-14T05:00:00Z","v":45558,"vw":46.848005},{"c":44.43,"h":46.89,"l":44,"n":478,"o":46.71,"t":"2025-11-17T05:00:00Z","v":55206,"vw":45.144689},{"c":44.84,"h":45.36,"l":43.5401,"n":495,"o":43.6,"t":"2025-11-18T05:00:00Z","v":70658,"vw":44.610533},{"c":45.01,"h":45.81,"l":44.32,"n":343,"o":44.96,"t":"2025-11-19T05:00:00Z","v":47388,"vw":44.984159},{"c":42.76,"h":47.27,"l":42.74,"n":599,"o":47,"t":"2025-11-20T05:00:00Z","v":48180,"vw":44.756749},{"c":45.89,"h":46.54,"l":43.075,"n":522,"o":43.26,"t":"2025-11-21T05:00:00Z","v":62992,"vw":45.461643},{"c":47.19,"h":47.5428,"l":45.72,"n":426,"o":45.97,"t":"2025-11-24T05:00:00Z","v":29848,"vw":46.80286},{"c":49.78,"h":49.94,"l":47.39,"n":517,"o":47.39,"t":"2025-11-25T05:00:00Z","v":54956,"vw":49.53891},{"c":50.77,"h":51.73,"l":49.75,"n":665,"o":49.79,"t":"2025-11-26T05:00:00Z","v":79386,"vw":50.290008},{"c":51.39,"h":51.6145,"l":50.79,"n":281,"o":50.9762,"t":"2025-11-28T05:00:00Z","v":40021,"vw":51.055995},{"c":50.54,"h":51.6347,"l":49.87,"n":540,"o":49.87,"t":"2025-12-01T05:00:00Z","v":95533,"vw":50.8347},{"c":49.97,"h":51.28,"l":49.97,"n":584,"o":51.28,"t":"2025-12-02T05:00:00Z","v":25079,"vw":50.511498},{"c":51.07,"h":51.15,"l":49.97,"n":319,"o":49.97,"t":"2025-12-03T05:00:00Z","v":35938,"vw":50.808366},{"c":51.77,"h":52.2,"l":50.89,"n":539,"o":50.89,"t":"2025-12-04T05:00:00Z","v":50652,"vw":51.706221},{"c":51.78,"h":52.53,"l":51.61,"n":367,"o":51.8167,"t":"2025-12-05T05:00:00Z","v":26234,"vw":52.090845},{"c":51.005,"h":52.0294,"l":50.77,"n":432,"o":51.9,"t":"2025-12-08T05:00:00Z","v":32846,"vw":51.341978},{"c":50.87,"h":52.12,"l":50.83,"n":297,"o":51.48,"t":"2025-12-09T05:00:00Z","v":17567,"vw":51.376535},{"c":53.75,"h":54.14,"l":51.11,"n":711,"o":51.12,"t":"2025-12-10T05:00:00Z","v":63164,"vw":52.456002},{"c":55.36,"h":55.5,"l":53.78,"n":894,"o":53.78,"t":"2025-12-11T05:00:00Z","v":105803,"vw":54.684566},{"c":53.08,"h":55.68,"l":52.71,"n":1066,"o":55.57,"t":"2025-12-12T05:00:00Z","v":102263,"vw":53.663797},{"c":52.77,"h":54.05,"l":52.28,"n":578,"o":53.84,"t":"2025-12-15T05:00:00Z","v":55742,"vw":52.890131},{"c":51.824,"h":53.02,"l":50.93,"n":631,"o":52.71,"t":"2025-12-16T05:00:00Z","v":58207,"vw":51.761467},{"c":51.07,"h":53.22,"l":50.8942,"n":751,"o":51.93,"t":"2025-12-17T05:00:00Z","v":73478,"vw":51.353733},{"c":51.8,"h":53.14,"l":51.48,"n":488,"o":52.32,"t":"2025-12-18T05:00:00Z","v":27487,"vw":52.151185},{"c":52.98,"h":53.15,"l":52.28,"n":499,"o":52.57,"t":"2025-12-19T05:00:00Z","v":49343,"vw":52.827553},{"c":54.29,"h":54.76,"l":53.63,"n":609,"o":53.63,"t":"2025-12-22T05:00:00Z","v":41671,"vw":54.210832},{"c":53.75,"h":54.11,"l":53.2901,"n":323,"o":53.71,"t":"2025-12-23T05:00:00Z","v":29071,"vw":53.743427},{"c":53.99,"h":54.23,"l":53.52,"n":211,"o":53.52,"t":"2025-12-24T05:00:00Z","v":15091,"vw":53.991964},{"c":53.97,"h":54,"l":53.36,"n":377,"o":53.98,"t":"2025-12-26T05:00:00Z","v":31741,"vw":53.741154},{"c":52.97,"h":53.9,"l":52.61,"n":285,"o":53.52,"t":"2025-12-29T05:00:00Z","v":22836,"vw":52.986172},{"c":52.43,"h":52.95,"l":52.31,"n":309,"o":52.88,"t":"2025-12-30T05:00:00Z","v":30184,"vw":52.621512},{"c":50.76,"h":52.27,"l":50.69,"n":447,"o":52.27,"t":"2025-12-31T05:00:00Z","v":43801,"vw":51.290033},{"c":52.8,"h":53,"l":50.81,"n":517,"o":51.29,"t":"2026-01-02T05:00:00Z","v":37082,"vw":51.78167},{"c":54.82,"h":55.35,"l":53.16,"n":770,"o":53.16,"t":"2026-01-05T05:00:00Z","v":49439,"vw":54.335019},{"c":57.23,"h":57.36,"l":54.25,"n":545,"o":54.43,"t":"2026-01-06T05:00:00Z","v":35803,"vw":56.337658},{"c":55.97,"h":57.41,"l":55.5,"n":471,"o":57.33,"t":"2026-01-07T05:00:00Z","v":36086,"vw":56.094562},{"c":56.58,"h":56.81,"l":55.45,"n":329,"o":55.45,"t":"2026-01-08T05:00:00Z","v":25448,"vw":56.458296},{"c":57.98,"h":58.1241,"l":56.6575,"n":586,"o":57.19,"t":"2026-01-09T05:00:00Z","v":83480,"vw":57.728141},{"c":58.28,"h":58.29,"l":57.115,"n":446,"o":57.15,"t":"2026-01-12T05:00:00Z","v":37519,"vw":57.766927},{"c":58.59,"h":59.085,"l":57.84,"n":441,"o":58.6,"t":"2026-01-13T05:00:00Z","v":23129,"vw":58.502329},{"c":58.7,"h":58.96,"l":58.05,"n":385,"o":58.675,"t":"2026-01-14T05:00:00Z","v":19890,"vw":58.478727},{"c":60.82,"h":61.43,"l":59.43,"n":865,"o":59.43,"t":"2026-01-15T05:00:00Z","v":96477,"vw":60.685491},{"c":60.2,"h":60.896,"l":59.7,"n":375,"o":60.5,"t":"2026-01-16T05:00:00Z","v":23769,"vw":60.361733},{"c":57.69,"h":59.425,"l":57.22,"n":663,"o":58,"t":"2026-01-20T05:00:00Z","v":57658,"vw":58.041069},{"c":60.76,"h":61.6307,"l":58.85,"n":817,"o":58.85,"t":"2026-01-21T05:00:00Z","v":98099,"vw":60.398708},{"c":60.79,"h":62.285,"l":60.561,"n":405,"o":62.19,"t":"2026-01-22T05:00:00Z","v":35299,"vw":61.236294},{"c":58.91,"h":60.6,"l":58.4217,"n":452,"o":60.6,"t":"2026-01-23T05:00:00Z","v":24708,"vw":59.094644},{"c":58.7582,"h":60.07,"l":58.4689,"n":382,"o":59.17,"t":"2026-01-26T05:00:00Z","v":20349,"vw":58.776335},{"c":58.84,"h":58.97,"l":58.17,"n":415,"o":58.97,"t":"2026-01-27T05:00:00Z","v":68677,"vw":58.452511},{"c":58.32,"h":59.2,"l":57.9908,"n":323,"o":59.2,"t":"2026-01-28T05:00:00Z","v":40888,"vw":58.474224},{"c":58,"h":59.14,"l":56.24,"n":411,"o":59.14,"t":"2026-01-29T05:00:00Z","v":20214,"vw":57.016137},{"c":56.4,"h":58.0515,"l":55.34,"n":441,"o":56.79,"t":"2026-01-30T05:00:00Z","v":40236,"vw":56.678533},{"c":57.83,"h":58.27,"l":55.63,"n":526,"o":55.63,"t":"2026-02-02T05:00:00Z","v":55079,"vw":57.717824},{"c":58.15,"h":59.52,"l":56.3776,"n":391,"o":58.3,"t":"2026-02-03T05:00:00Z","v":26943,"vw":57.931264},{"c":59.4,"h":60.29,"l":57.2238,"n":636,"o":59.09,"t":"2026-02-04T05:00:00Z","v":63367,"vw":59.292204},{"c":58.44,"h":59.8552,"l":57.775,"n":427,"o":59.53,"t":"2026-02-05T05:00:00Z","v":38576,"vw":58.853628},{"c":63.86,"h":64.07,"l":60.36,"n":1072,"o":60.36,"t":"2026-02-06T05:00:00Z","v":77994,"vw":62.49659},{"c":64.17,"h":64.51,"l":63,"n":869,"o":63.73,"t":"2026-02-09T05:00:00Z","v":73854,"vw":64.086454},{"c":64.05,"h":64.87,"l":63.82,"n":449,"o":64.13,"t":"2026-02-10T05:00:00Z","v":24362,"vw":64.191304},{"c":63.46,"h":65.7,"l":62.5,"n":637,"o":65,"t":"2026-02-11T05:00:00Z","v":35427,"vw":64.044105},{"c":60.72,"h":66.01,"l":60.07,"n":753,"o":64.66,"t":"2026-02-12T05:00:00Z","v":45927,"vw":62.442819},{"c":62.43,"h":63.41,"l":59.5,"n":520,"o":60.66,"t":"2026-02-13T05:00:00Z","v":30526,"vw":61.675147},{"c":62.75,"h":62.87,"l":60.4418,"n":410,"o":62.23,"t":"2026-02-17T05:00:00Z","v":29397,"vw":61.739313},{"c":63.64,"h":65,"l":62.87,"n":560,"o":62.87,"t":"2026-02-18T05:00:00Z","v":43209,"vw":64.247701},{"c":63.56,"h":63.56,"l":62.315,"n":336,"o":62.7,"t":"2026-02-19T05:00:00Z","v":17936,"vw":63.047504},{"c":64.63,"h":65.74,"l":63,"n":477,"o":64,"t":"2026-02-20T05:00:00Z","v":32711,"vw":64.281969},{"c":61.3,"h":64,"l":60.182,"n":729,"o":63.91,"t":"2026-02-23T05:00:00Z","v":66464,"vw":61.305038},{"c":62.93,"h":63.1,"l":61.35,"n":427,"o":61.35,"t":"2026-02-24T05:00:00Z","v":39086,"vw":62.832841},{"c":63.665,"h":64.08,"l":62.47,"n":359,"o":64.08,"t":"2026-02-25T05:00:00Z","v":22583,"vw":63.268577},{"c":64.43,"h":64.8,"l":62.5,"n":399,"o":64.36,"t":"2026-02-26T05:00:00Z","v":24412,"vw":63.84251},{"c":62.84,"h":62.84,"l":61.02,"n":432,"o":62.37,"t":"2026-02-27T05:00:00Z","v":19359,"vw":62.033488},{"c":64.34,"h":64.639,"l":61.22,"n":660,"o":61.24,"t":"2026-03-02T05:00:00Z","v":42889,"vw":63.252587},{"c":61.05,"h":61.84,"l":56.6,"n":1032,"o":59.86,"t":"2026-03-03T05:00:00Z","v":110959,"vw":58.596786},{"c":61.03,"h":62.1,"l":59.59,"n":493,"o":61.75,"t":"2026-03-04T05:00:00Z","v":34796,"vw":60.925831},{"c":58.47,"h":60.42,"l":57.17,"n":853,"o":59.32,"t":"2026-03-05T05:00:00Z","v":78545,"vw":58.288758},{"c":54.23,"h":55.71,"l":53.6,"n":911,"o":55.71,"t":"2026-03-06T05:00:00Z","v":60166,"vw":54.535971},{"c":55.77,"h":56.0599,"l":50.6,"n":1390,"o":53.03,"t":"2026-03-09T04:00:00Z","v":93331,"vw":53.944474},{"c":55.05,"h":57.51,"l":54.95,"n":721,"o":55.55,"t":"2026-03-10T04:00:00Z","v":46304,"vw":56.058},{"c":54.57,"h":55.055,"l":53.53,"n":507,"o":54,"t":"2026-03-11T04:00:00Z","v":35962,"vw":54.072488},{"c":51.16,"h":53.22,"l":51.06,"n":706,"o":52.3446,"t":"2026-03-12T04:00:00Z","v":39565,"vw":51.868841},{"c":50.96,"h":52.95,"l":50.53,"n":518,"o":52.3,"t":"2026-03-13T04:00:00Z","v":30218,"vw":51.200063},{"c":52,"h":53.83,"l":51.9512,"n":464,"o":52.6,"t":"2026-03-16T04:00:00Z","v":68718,"vw":52.878373},{"c":53.46,"h":54.01,"l":52.85,"n":436,"o":52.85,"t":"2026-03-17T04:00:00Z","v":46543,"vw":53.489095},{"c":51.91,"h":53.775,"l":51.86,"n":320,"o":52.75,"t":"2026-03-18T04:00:00Z","v":29228,"vw":52.672387},{"c":52.27,"h":53.035,"l":50.31,"n":422,"o":50.31,"t":"2026-03-19T04:00:00Z","v":32763,"vw":51.697247},{"c":48.77,"h":52.08,"l":47.75,"n":684,"o":51.45,"t":"2026-03-20T04:00:00Z","v":66818,"vw":49.154588},{"c":51.49,"h":53.8,"l":50.995,"n":830,"o":51.67,"t":"2026-03-23T04:00:00Z","v":113549,"vw":52.530846},{"c":52.7,"h":53.2895,"l":50,"n":390,"o":50.2,"t":"2026-03-24T04:00:00Z","v":38026,"vw":52.519142},{"c":53.97,"h":54.81,"l":52.5,"n":417,"o":54.43,"t":"2026-03-25T04:00:00Z","v":48615,"vw":53.774196},{"c":51.58,"h":54,"l":51.54,"n":332,"o":52.695,"t":"2026-03-26T04:00:00Z","v":20257,"vw":52.561577},{"c":49.01,"h":50.85,"l":48.74,"n":393,"o":50.85,"t":"2026-03-27T04:00:00Z","v":32937,"vw":49.937346},{"c":47.87,"h":50.26,"l":47.43,"n":414,"o":50.26,"t":"2026-03-30T04:00:00Z","v":47020,"vw":48.309721},{"c":51.94,"h":52.59,"l":49.3275,"n":745,"o":49.63,"t":"2026-03-31T04:00:00Z","v":94911,"vw":51.619914},{"c":53.34,"h":54.3569,"l":52.99,"n":573,"o":52.99,"t":"2026-04-01T04:00:00Z","v":34801,"vw":53.663288},{"c":53.44,"h":54.87,"l":50.666,"n":352,"o":50.96,"t":"2026-04-02T04:00:00Z","v":23093,"vw":52.5909},{"c":54.11,"h":54.15,"l":52.81,"n":405,"o":53.15,"t":"2026-04-06T04:00:00Z","v":28847,"vw":53.696327},{"c":54.24,"h":55.01,"l":53.24,"n":524,"o":53.6038,"t":"2026-04-07T04:00:00Z","v":39247,"vw":54.077876},{"c":58.9,"h":59.95,"l":58.17,"n":904,"o":58.86,"t":"2026-04-08T04:00:00Z","v":87995,"vw":59.065846},{"c":59.36,"h":60.055,"l":58,"n":434,"o":58.44,"t":"2026-04-09T04:00:00Z","v":31461,"vw":59.285971},{"c":58.72,"h":59.68,"l":58.52,"n":453,"o":59.64,"t":"2026-04-10T04:00:00Z","v":43755,"vw":59.090502},{"c":60.69,"h":60.7,"l":58.31,"n":541,"o":58.41,"t":"2026-04-13T04:00:00Z","v":15994,"vw":59.57407},{"c":61.59,"h":61.93,"l":60.67,"n":496,"o":61.2,"t":"2026-04-14T04:00:00Z","v":28080,"vw":61.493485},{"c":60.96,"h":61.37,"l":60.6,"n":378,"o":61.37,"t":"2026-04-15T04:00:00Z","v":23781,"vw":60.97503},{"c":61.35,"h":62.2,"l":60.64,"n":307,"o":61.32,"t":"2026-04-16T04:00:00Z","v":28903,"vw":61.160448},{"c":64.89,"h":66,"l":63,"n":733,"o":63.14,"t":"2026-04-17T04:00:00Z","v":46402,"vw":65.041458},{"c":66.11,"h":66.1799,"l":64.34,"n":570,"o":64.34,"t":"2026-04-20T04:00:00Z","v":35028,"vw":65.424572},{"c":64.9,"h":67.835,"l":64.535,"n":504,"o":66.74,"t":"2026-04-21T04:00:00Z","v":37081,"vw":66.09601},{"c":64.1,"h":66.53,"l":63.68,"n":443,"o":66.52,"t":"2026-04-22T04:00:00Z","v":33318,"vw":64.491222},{"c":64.09,"h":64.9607,"l":61.96,"n":358,"o":63.92,"t":"2026-04-23T04:00:00Z","v":13249,"vw":63.961107},{"c":64.47,"h":65.34,"l":63.58,"n":405,"o":64.79,"t":"2026-04-24T04:00:00Z","v":47222,"vw":64.552084},{"c":64.59,"h":65.54,"l":64.18,"n":466,"o":64.7,"t":"2026-04-27T04:00:00Z","v":62348,"vw":64.560493},{"c":62.59,"h":64.49,"l":62.24,"n":347,"o":64.32,"t":"2026-04-28T04:00:00Z","v":8585,"vw":62.61077},{"c":61.26,"h":62.44,"l":60.6,"n":351,"o":62.44,"t":"2026-04-29T04:00:00Z","v":40575,"vw":61.024879},{"c":64.18,"h":64.4,"l":61.88,"n":395,"o":61.88,"t":"2026-04-30T04:00:00Z","v":21519,"vw":63.725132},{"c":64.2671,"h":65.34,"l":64.04,"n":271,"o":65.34,"t":"2026-05-01T04:00:00Z","v":22048,"vw":64.334261},{"c":63.08,"h":64.515,"l":62.76,"n":262,"o":63.5,"t":"2026-05-04T04:00:00Z","v":9415,"vw":63.495273},{"c":65.53,"h":65.63,"l":63.87,"n":329,"o":63.87,"t":"2026-05-05T04:00:00Z","v":25919,"vw":65.274284},{"c":69.01,"h":69.25,"l":67.49,"n":482,"o":67.7,"t":"2026-05-06T04:00:00Z","v":25487,"vw":68.513308},{"c":66.41,"h":70.26,"l":66.16,"n":461,"o":70.12,"t":"2026-05-07T04:00:00Z","v":59558,"vw":67.868301},{"c":67.26,"h":67.85,"l":66.5,"n":267,"o":67.77,"t":"2026-05-08T04:00:00Z","v":7366,"vw":67.173372},{"c":66.67,"h":67.4861,"l":66.38,"n":281,"o":67.48,"t":"2026-05-11T04:00:00Z","v":18148,"vw":66.942571},{"c":65.5,"h":66.18,"l":63.055,"n":375,"o":66.18,"t":"2026-05-12T04:00:00Z","v":20017,"vw":64.650981},{"c":64.9,"h":65.67,"l":64.2,"n":351,"o":65.67,"t":"2026-05-13T04:00:00Z","v":24287,"vw":64.79959},{"c":65.68,"h":66.0001,"l":65.485,"n":212,"o":65.8,"t":"2026-05-14T04:00:00Z","v":4448,"vw":65.745708},{"c":62.41,"h":63.69,"l":62.08,"n":458,"o":63.69,"t":"2026-05-15T04:00:00Z","v":42501,"vw":62.474715},{"c":62.12,"h":63.55,"l":61.71,"n":387,"o":62.51,"t":"2026-05-18T04:00:00Z","v":28837,"vw":62.409614},{"c":60.26,"h":61.49,"l":59.61,"n":327,"o":61,"t":"2026-05-19T04:00:00Z","v":21147,"vw":60.647601},{"c":63.69,"h":63.7189,"l":60.1,"n":333,"o":61.32,"t":"2026-05-20T04:00:00Z","v":26274,"vw":63.149574},{"c":63.97,"h":64.39,"l":61.4,"n":313,"o":62.83,"t":"2026-05-21T04:00:00Z","v":14666,"vw":62.656069},{"c":65.43,"h":65.67,"l":64.57,"n":250,"o":64.57,"t":"2026-05-22T04:00:00Z","v":10324,"vw":65.361236},{"c":68.46,"h":68.5299,"l":67.01,"n":459,"o":67.01,"t":"2026-05-26T04:00:00Z","v":44832,"vw":68.195541},{"c":67.76,"h":68.845,"l":67.71,"n":363,"o":68.7767,"t":"2026-05-27T04:00:00Z","v":27451,"vw":68.093291},{"c":68.01,"h":68.53,"l":66.12,"n":356,"o":66.92,"t":"2026-05-28T04:00:00Z","v":34834,"vw":67.983757},{"c":68.35,"h":68.7,"l":67.8,"n":320,"o":67.96,"t":"2026-05-29T04:00:00Z","v":17925,"vw":68.332216},{"c":68.09,"h":68.465,"l":66.02,"n":343,"o":66.94,"t":"2026-06-01T04:00:00Z","v":29206,"vw":67.440399},{"c":69.87,"h":69.87,"l":67.61,"n":408,"o":67.61,"t":"2026-06-02T04:00:00Z","v":49796,"vw":69.304094},{"c":69.74,"h":70.13,"l":68.65,"n":307,"o":68.78,"t":"2026-06-03T04:00:00Z","v":10902,"vw":69.620774},{"c":70.46,"h":71.05,"l":69.55,"n":366,"o":69.6,"t":"2026-06-04T04:00:00Z","v":31341,"vw":70.596348},{"c":66.39,"h":69.14,"l":65.5704,"n":516,"o":68.96,"t":"2026-06-05T04:00:00Z","v":41071,"vw":67.594966},{"c":66.7,"h":68.0811,"l":66.7,"n":407,"o":67.39,"t":"2026-06-08T04:00:00Z","v":19237,"vw":66.943734},{"c":68.22,"h":70.6699,"l":64.1102,"n":506,"o":68.32,"t":"2026-06-09T04:00:00Z","v":40308,"vw":69.169044},{"c":65.31,"h":69.8333,"l":65.31,"n":377,"o":67.64,"t":"2026-06-10T04:00:00Z","v":32825,"vw":66.903987},{"c":70.33,"h":70.4,"l":66.61,"n":408,"o":66.79,"t":"2026-06-11T04:00:00Z","v":16974,"vw":68.542785},{"c":71.72,"h":72.52,"l":70.48,"n":430,"o":71.36,"t":"2026-06-12T04:00:00Z","v":13283,"vw":71.891997},{"c":72.64,"h":74.77,"l":72.246,"n":596,"o":74.4,"t":"2026-06-15T04:00:00Z","v":33767,"vw":73.285479},{"c":71.93,"h":74.19,"l":71.74,"n":341,"o":73.99,"t":"2026-06-16T04:00:00Z","v":15550,"vw":73.221251},{"c":69.3,"h":73.6,"l":68.8301,"n":420,"o":71.96,"t":"2026-06-17T04:00:00Z","v":18767,"vw":72.252792},{"c":71.24,"h":71.47,"l":70.01,"n":315,"o":70.89,"t":"2026-06-18T04:00:00Z","v":9373,"vw":70.957815},{"c":72.07,"h":72.53,"l":71.76,"n":400,"o":72.2,"t":"2026-06-22T04:00:00Z","v":20765,"vw":72.212816},{"c":69.76,"h":71.275,"l":68.51,"n":376,"o":68.86,"t":"2026-06-23T04:00:00Z","v":17816,"vw":69.950354},{"c":71.04,"h":72.33,"l":70.12,"n":313,"o":70.12,"t":"2026-06-24T04:00:00Z","v":9194,"vw":71.17674},{"c":72.97,"h":74.68,"l":71.98,"n":416,"o":72.78,"t":"2026-06-25T04:00:00Z","v":39403,"vw":73.252435},{"c":72.38,"h":72.62,"l":70.31,"n":396,"o":71.78,"t":"2026-06-26T04:00:00Z","v":37057,"vw":71.834926},{"c":73,"h":73,"l":70.855,"n":341,"o":72.67,"t":"2026-06-29T04:00:00Z","v":14823,"vw":72.302092},{"c":74.85,"h":75.06,"l":73,"n":507,"o":73.16,"t":"2026-06-30T04:00:00Z","v":37330,"vw":74.500134},{"c":72.8758,"h":74.89,"l":72.55,"n":318,"o":73.68,"t":"2026-07-01T04:00:00Z","v":12897,"vw":73.84947},{"c":71.74,"h":75.03,"l":69.7507,"n":510,"o":73.98,"t":"2026-07-02T04:00:00Z","v":49569,"vw":73.000054},{"c":72.46,"h":72.91,"l":72.02,"n":294,"o":72.02,"t":"2026-07-06T04:00:00Z","v":16882,"vw":72.547862},{"c":69.96,"h":72.13,"l":69.61,"n":339,"o":72.13,"t":"2026-07-07T04:00:00Z","v":22652,"vw":70.085445},{"c":67.72,"h":68.63,"l":66.07,"n":443,"o":68.53,"t":"2026-07-08T04:00:00Z","v":45186,"vw":67.188149},{"c":70.42,"h":71.619,"l":69.755,"n":349,"o":69.755,"t":"2026-07-09T04:00:00Z","v":18938,"vw":70.920814},{"c":70.32,"h":70.601,"l":69.87,"n":253,"o":70.59,"t":"2026-07-10T04:00:00Z","v":10246,"vw":70.40769},{"c":69.11,"h":70.65,"l":68.78,"n":240,"o":70.49,"t":"2026-07-13T04:00:00Z","v":9748,"vw":69.514395},{"c":70.04,"h":71.27,"l":69.669,"n":214,"o":69.88,"t":"2026-07-14T04:00:00Z","v":10518,"vw":70.154271},{"c":70.16,"h":71.1018,"l":69.39,"n":272,"o":70.73,"t":"2026-07-15T04:00:00Z","v":6216,"vw":70.366238},{"c":71.01,"h":71.6151,"l":69.11,"n":221,"o":69.11,"t":"2026-07-16T04:00:00Z","v":4960,"vw":70.905173},{"c":69.79,"h":70.315,"l":68.855,"n":219,"o":68.97,"t":"2026-07-17T04:00:00Z","v":7118,"vw":69.523436},{"c":68.03,"h":69.85,"l":68.02,"n":235,"o":69.85,"t":"2026-07-20T04:00:00Z","v":6524,"vw":68.928775},{"c":70.07,"h":70.32,"l":68.875,"n":272,"o":68.875,"t":"2026-07-21T04:00:00Z","v":18146,"vw":69.924859},{"c":70.07,"h":71.1972,"l":70.05,"n":239,"o":70.37,"t":"2026-07-22T04:00:00Z","v":10757,"vw":70.378579},{"c":69.35,"h":69.56,"l":68.461,"n":262,"o":69.56,"t":"2026-07-23T04:00:00Z","v":36641,"vw":68.983865},{"c":70.19,"h":71.58,"l":70.03,"n":243,"o":70.41,"t":"2026-07-24T04:00:00Z","v":17218,"vw":70.785877},{"c":70.81,"h":72.42,"l":69.7,"n":253,"o":71.62,"t":"2026-07-27T04:00:00Z","v":16152,"vw":71.146264},{"c":70.69,"h":71.08,"l":69.8506,"n":201,"o":70.63,"t":"2026-07-28T04:00:00Z","v":5635,"vw":70.554985},{"c":67.28,"h":70.175,"l":67.0506,"n":310,"o":68.57,"t":"2026-07-29T04:00:00Z","v":18556,"vw":67.791865},{"c":69.01,"h":69.01,"l":66.68,"n":282,"o":68.94,"t":"2026-07-30T04:00:00Z","v":9338,"vw":68.098523},{"c":68.71,"h":69.96,"l":68.07,"n":228,"o":69.96,"t":"2026-07-31T04:00:00Z","v":4954,"vw":68.91031},{"c":71.03,"h":71.03,"l":67.9,"n":314,"o":67.9,"t":"2026-08-03T04:00:00Z","v":31170,"vw":70.348696},{"c":74.7,"h":75.0914,"l":71.37,"n":389,"o":71.81,"t":"2026-08-04T04:00:00Z","v":22056,"vw":73.72618},{"c":73.4,"h":75.5,"l":73.35,"n":325,"o":75.4,"t":"2026-08-05T04:00:00Z","v":12030,"vw":74.381184},{"c":72.61,"h":75,"l":72.61,"n":267,"o":73.5,"t":"2026-08-06T04:00:00Z","v":7693,"vw":73.483817},{"c":75.59,"h":75.91,"l":74.274,"n":267,"o":74.34,"t":"2026-08-07T04:00:00Z","v":8316,"vw":75.37156},{"c":74.77,"h":75.5,"l":74.57,"n":229,"o":75.18,"t":"2026-08-10T04:00:00Z","v":7712,"vw":75.046509},{"c":75.41,"h":76.42,"l":75.33,"n":281,"o":76,"t":"2026-08-11T04:00:00Z","v":6112,"vw":75.735853},{"c":76.34,"h":76.645,"l":75.829,"n":200,"o":76.645,"t":"2026-08-12T04:00:00Z","v":6150,"vw":76.265263},{"c":77.18,"h":77.39,"l":76.32,"n":291,"o":76.84,"t":"2026-08-13T04:00:00Z","v":11304,"vw":76.994254},{"c":77.85,"h":77.8825,"l":77.28,"n":346,"o":77.344,"t":"2026-08-14T04:00:00Z","v":14606,"vw":77.560852},{"c":77.36,"h":77.608,"l":77.11,"n":276,"o":77.4,"t":"2026-08-17T04:00:00Z","v":25316,"vw":77.349852},{"c":73.7,"h":75.735,"l":73.62,"n":366,"o":75.27,"t":"2026-08-18T04:00:00Z","v":21769,"vw":74.53596},{"c":73.05,"h":75.42,"l":72.775,"n":268,"o":75.22,"t":"2026-08-19T04:00:00Z","v":13125,"vw":74.501326},{"c":71.18,"h":72.41,"l":71.15,"n":257,"o":71.74,"t":"2026-08-20T04:00:00Z","v":9401,"vw":71.779176},{"c":72.17,"h":72.43,"l":71.9156,"n":198,"o":72.43,"t":"2026-08-21T04:00:00Z","v":5727,"vw":72.13929},{"c":70.52,"h":71.81,"l":70.2,"n":290,"o":71.81,"t":"2026-08-24T04:00:00Z","v":9837,"vw":70.553859},{"c":70.43,"h":70.85,"l":69.69,"n":286,"o":70.85,"t":"2026-08-25T04:00:00Z","v":23112,"vw":70.222371},{"c":71.67,"h":72.08,"l":71.53,"n":269,"o":71.695,"t":"2026-08-26T04:00:00Z","v":13324,"vw":71.823413},{"c":71.79,"h":71.985,"l":71.51,"n":188,"o":71.7,"t":"2026-08-27T04:00:00Z","v":4114,"vw":71.71248},{"c":69.23,"h":71.48,"l":69.18,"n":327,"o":71.48,"t":"2026-08-28T04:00:00Z","v":20073,"vw":69.388895},{"c":68.23,"h":69.02,"l":67.75,"n":293,"o":69.02,"t":"2026-08-31T04:00:00Z","v":14222,"vw":68.282459},{"c":66.03,"h":67.63,"l":65.74,"n":340,"o":66.8,"t":"2026-09-01T04:00:00Z","v":31025,"vw":66.339661},{"c":67.38,"h":67.55,"l":66.86,"n":203,"o":66.9,"t":"2026-09-02T04:00:00Z","v":6133,"vw":67.154323},{"c":69.12,"h":69.12,"l":67.33,"n":246,"o":68.3,"t":"2026-09-03T04:00:00Z","v":23039,"vw":68.544607},{"c":69.35,"h":69.67,"l":67.96,"n":241,"o":68.12,"t":"2026-09-04T04:00:00Z","v":14950,"vw":68.75635},{"c":67.96,"h":69.51,"l":67.96,"n":149,"o":69.51,"t":"2026-09-08T04:00:00Z","v":3088,"vw":68.648413},{"c":65.75,"h":67.3,"l":65.6,"n":303,"o":67.28,"t":"2026-09-09T04:00:00Z","v":13958,"vw":65.927919},{"c":63.91,"h":64.89,"l":63.6996,"n":331,"o":64.775,"t":"2026-09-10T04:00:00Z","v":26534,"vw":64.004612},{"c":65.33,"h":65.92,"l":64.82,"n":238,"o":65.92,"t":"2026-09-11T04:00:00Z","v":18327,"vw":65.343172},{"c":63.61,"h":64.28,"l":63.51,"n":268,"o":63.8,"t":"2026-09-14T04:00:00Z","v":11653,"vw":63.79398},{"c":62.77,"h":63.61,"l":62.45,"n":318,"o":63.61,"t":"2026-09-15T04:00:00Z","v":33376,"vw":62.968133},{"c":61.55,"h":63.6612,"l":59.9299,"n":290,"o":62.98,"t":"2026-09-16T04:00:00Z","v":23866,"vw":61.956402},{"c":62.53,"h":64.16,"l":62.53,"n":256,"o":64.04,"t":"2026-09-17T04:00:00Z","v":20540,"vw":63.163865},{"c":61.97,"h":62.87,"l":61.43,"n":272,"o":62.87,"t":"2026-09-18T04:00:00Z","v":29820,"vw":61.821314},{"c":62.65,"h":63.1315,"l":62.14,"n":262,"o":62.36,"t":"2026-09-21T04:00:00Z","v":25685,"vw":62.364973},{"c":63.27,"h":63.79,"l":62.6,"n":221,"o":63.6787,"t":"2026-09-22T04:00:00Z","v":20988,"vw":63.444757},{"c":62.07,"h":63.39,"l":62.045,"n":242,"o":62.7,"t":"2026-09-23T04:00:00Z","v":21836,"vw":62.712879},{"c":61.28,"h":61.655,"l":60.5,"n":277,"o":61.0244,"t":"2026-09-24T04:00:00Z","v":20906,"vw":61.196564},{"c":61.77,"h":62.1829,"l":61.1565,"n":176,"o":61.395,"t":"2026-09-25T04:00:00Z","v":11334,"vw":62.093943},{"c":60.5,"h":61,"l":59.59,"n":192,"o":60.25,"t":"2026-09-28T04:00:00Z","v":6853,"vw":60.159733},{"c":60.25,"h":60.25,"l":59.3,"n":233,"o":59.75,"t":"2026-09-29T04:00:00Z","v":9967,"vw":59.71948},{"c":59.18,"h":60.65,"l":59.18,"n":207,"o":60.65,"t":"2026-09-30T04:00:00Z","v":12036,"vw":59.780067},{"c":61.03,"h":61.12,"l":58.87,"n":259,"o":59,"t":"2026-10-01T04:00:00Z","v":14864,"vw":60.28968},{"c":62.72,"h":63.35,"l":62.2966,"n":270,"o":62.88,"t":"2026-10-02T04:00:00Z","v":42425,"vw":62.82702},{"c":63.37,"h":64.4736,"l":61.5,"n":430,"o":62.6,"t":"2026-10-05T04:00:00Z","v":50143,"vw":63.501127},{"c":64.28,"h":65.04,"l":64,"n":319,"o":64.255,"t":"2026-10-06T04:00:00Z","v":30714,"vw":64.424273},{"c":61.06,"h":62.44,"l":60.3,"n":358,"o":62.4,"t":"2026-10-07T04:00:00Z","v":25551,"vw":61.084935},{"c":61.66,"h":61.88,"l":60.22,"n":294,"o":60.32,"t":"2026-10-08T04:00:00Z","v":17998,"vw":61.221561},{"c":62.56,"h":62.9,"l":61.62,"n":195,"o":61.96,"t":"2026-10-09T04:00:00Z","v":14460,"vw":62.348137},{"c":61.93,"h":62.58,"l":61.87,"n":155,"o":62.5125,"t":"2026-10-12T04:00:00Z","v":9633,"vw":62.126122},{"c":62.07,"h":62.5,"l":60.615,"n":219,"o":62.5,"t":"2026-10-13T04:00:00Z","v":17458,"vw":61.561348},{"c":59.6,"h":61.051,"l":58.76,"n":352,"o":60.63,"t":"2026-10-14T04:00:00Z","v":37976,"vw":59.683826},{"c":61.45,"h":61.48,"l":59.58,"n":231,"o":59.58,"t":"2026-10-15T04:00:00Z","v":30551,"vw":61.053988},{"c":59.69,"h":61.935,"l":59.245,"n":245,"o":61.93,"t":"2026-10-16T04:00:00Z","v":31686,"vw":59.739214},{"c":59.66,"h":60.515,"l":59.6,"n":178,"o":60.34,"t":"2026-10-19T04:00:00Z","v":21845,"vw":59.944606},{"c":61.46,"h":62.1699,"l":59.77,"n":276,"o":59.77,"t":"2026-10-20T04:00:00Z","v":34074,"vw":61.469621},{"c":62.27,"h":62.69,"l":61.62,"n":211,"o":62.35,"t":"2026-10-21T04:00:00Z","v":10697,"vw":62.305068},{"c":60.66,"h":60.76,"l":59.12,"n":255,"o":60.25,"t":"2026-10-22T04:00:00Z","v":39000,"vw":60.162263}],"volatilityBars":[{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-21T10:30:00Z","v":500,"vw":63.5},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-09-21T13:15:00Z","v":500,"vw":63.25},{"c":62.495,"h":62.495,"l":62.36,"n":5,"o":62.36,"t":"2026-09-21T13:30:00Z","v":663,"vw":62.465634},{"c":62.4799,"h":62.4799,"l":62.4799,"n":2,"o":62.4799,"t":"2026-09-21T13:45:00Z","v":180,"vw":62.4799},{"c":62.14,"h":62.17,"l":62.14,"n":34,"o":62.17,"t":"2026-09-21T14:00:00Z","v":14200,"vw":62.168759},{"c":62.87,"h":62.87,"l":62.44,"n":5,"o":62.44,"t":"2026-09-21T14:15:00Z","v":2981,"vw":62.617852},{"c":62.7899,"h":62.7899,"l":62.78,"n":3,"o":62.78,"t":"2026-09-21T15:00:00Z","v":500,"vw":62.787816},{"c":62.81,"h":62.81,"l":62.81,"n":3,"o":62.81,"t":"2026-09-21T15:15:00Z","v":219,"vw":62.81},{"c":63.1315,"h":63.1315,"l":63.1315,"n":2,"o":63.1315,"t":"2026-09-21T16:30:00Z","v":306,"vw":63.1315},{"c":62.9499,"h":62.9499,"l":62.9499,"n":2,"o":62.9499,"t":"2026-09-21T16:45:00Z","v":251,"vw":62.9499},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-09-21T17:15:00Z","v":100,"vw":62.96},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-09-21T17:45:00Z","v":100,"vw":62.79},{"c":62.9613,"h":62.9613,"l":62.9613,"n":2,"o":62.9613,"t":"2026-09-21T18:15:00Z","v":220,"vw":62.9613},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-09-21T19:00:00Z","v":500,"vw":63.12},{"c":62.57,"h":62.7702,"l":62.57,"n":27,"o":62.7702,"t":"2026-09-21T19:45:00Z","v":2849,"vw":62.600677},{"c":62.65,"h":62.65,"l":62.65,"n":3,"o":62.65,"t":"2026-09-21T20:00:00Z","v":157,"vw":62.65},{"c":63.23,"h":63.23,"l":63.23,"n":3,"o":63.23,"t":"2026-09-22T12:15:00Z","v":395,"vw":63.23},{"c":63.6787,"h":63.6787,"l":63.6787,"n":5,"o":63.6787,"t":"2026-09-22T14:00:00Z","v":349,"vw":63.6787},{"c":63.2,"h":63.2,"l":63.08,"n":5,"o":63.08,"t":"2026-09-22T14:30:00Z","v":1300,"vw":63.108016},{"c":62.6,"h":62.7,"l":62.6,"n":5,"o":62.7,"t":"2026-09-22T14:45:00Z","v":206,"vw":62.65},{"c":62.88,"h":62.88,"l":62.84,"n":10,"o":62.84,"t":"2026-09-22T15:00:00Z","v":606,"vw":62.86},{"c":63.04,"h":63.04,"l":62.81,"n":10,"o":62.81,"t":"2026-09-22T15:45:00Z","v":564,"vw":62.89625},{"c":63.2618,"h":63.2618,"l":63.1485,"n":2,"o":63.1485,"t":"2026-09-22T16:00:00Z","v":300,"vw":63.186267},{"c":63.0954,"h":63.0954,"l":63.0954,"n":1,"o":63.0954,"t":"2026-09-22T16:15:00Z","v":750,"vw":63.0954},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-09-22T16:30:00Z","v":400,"vw":63.39},{"c":63.23,"h":63.23,"l":63.23,"n":2,"o":63.23,"t":"2026-09-22T17:15:00Z","v":128,"vw":63.23},{"c":63.75,"h":63.75,"l":63.62,"n":2,"o":63.62,"t":"2026-09-22T17:45:00Z","v":200,"vw":63.685},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-09-22T18:00:00Z","v":400,"vw":63.79},{"c":63.63,"h":63.66,"l":63.63,"n":5,"o":63.63,"t":"2026-09-22T18:15:00Z","v":810,"vw":63.645},{"c":63.495,"h":63.495,"l":63.495,"n":1,"o":63.495,"t":"2026-09-22T18:45:00Z","v":2638,"vw":63.495},{"c":63.38,"h":63.52,"l":63.38,"n":3,"o":63.52,"t":"2026-09-22T19:00:00Z","v":356,"vw":63.470704},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-09-22T19:15:00Z","v":1000,"vw":63.54},{"c":63.6797,"h":63.6994,"l":63.6797,"n":3,"o":63.6899,"t":"2026-09-22T19:30:00Z","v":2150,"vw":63.693607},{"c":63.26,"h":63.6739,"l":63.21,"n":29,"o":63.6729,"t":"2026-09-22T19:45:00Z","v":6134,"vw":63.499278},{"c":63.27,"h":63.27,"l":63.27,"n":4,"o":63.27,"t":"2026-09-22T20:00:00Z","v":692,"vw":63.27},{"c":62.72,"h":62.72,"l":62,"n":3,"o":62.44,"t":"2026-09-23T13:15:00Z","v":1364,"vw":62.461935},{"c":62.625,"h":62.93,"l":62.51,"n":21,"o":62.7,"t":"2026-09-23T13:30:00Z","v":2110,"vw":62.811442},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-09-23T14:00:00Z","v":101,"vw":62.68},{"c":62.48,"h":63.0037,"l":62.48,"n":6,"o":63.0037,"t":"2026-09-23T14:15:00Z","v":2209,"vw":62.760362},{"c":62.53,"h":62.615,"l":62.53,"n":3,"o":62.615,"t":"2026-09-23T14:30:00Z","v":363,"vw":62.558333},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-09-23T14:45:00Z","v":301,"vw":62.94},{"c":63.2816,"h":63.2816,"l":62.979,"n":3,"o":62.979,"t":"2026-09-23T15:00:00Z","v":508,"vw":63.16056},{"c":63.24,"h":63.39,"l":63.24,"n":6,"o":63.39,"t":"2026-09-23T15:15:00Z","v":1300,"vw":63.350769},{"c":62.9714,"h":63.03,"l":62.9507,"n":8,"o":62.985,"t":"2026-09-23T16:00:00Z","v":5032,"vw":62.994629},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-09-23T17:00:00Z","v":260,"vw":62.5},{"c":62.71,"h":62.71,"l":62.5217,"n":4,"o":62.5217,"t":"2026-09-23T17:15:00Z","v":1324,"vw":62.565154},{"c":62.8,"h":62.8,"l":62.8,"n":4,"o":62.8,"t":"2026-09-23T17:30:00Z","v":399,"vw":62.8},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-09-23T17:45:00Z","v":400,"vw":62.95},{"c":62.67,"h":62.67,"l":62.67,"n":5,"o":62.67,"t":"2026-09-23T18:15:00Z","v":508,"vw":62.67},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-09-23T18:30:00Z","v":164,"vw":62.51},{"c":62.4809,"h":62.4809,"l":62.4809,"n":1,"o":62.4809,"t":"2026-09-23T19:00:00Z","v":300,"vw":62.4809},{"c":62.08,"h":62.3833,"l":62.045,"n":33,"o":62.3833,"t":"2026-09-23T19:45:00Z","v":4036,"vw":62.098611},{"c":62.07,"h":62.07,"l":62.07,"n":3,"o":62.07,"t":"2026-09-23T20:00:00Z","v":333,"vw":62.07},{"c":61.36,"h":61.36,"l":61.35,"n":6,"o":61.35,"t":"2026-09-24T13:15:00Z","v":6300,"vw":61.359841},{"c":60.97,"h":61.0244,"l":60.97,"n":2,"o":61.0244,"t":"2026-09-24T13:45:00Z","v":1100,"vw":61.019455},{"c":61.3,"h":61.3,"l":61.3,"n":11,"o":61.3,"t":"2026-09-24T14:00:00Z","v":921,"vw":61.3},{"c":61.065,"h":61.065,"l":61,"n":4,"o":61,"t":"2026-09-24T14:15:00Z","v":3655,"vw":61.047543},{"c":61,"h":61.1121,"l":61,"n":2,"o":61.1121,"t":"2026-09-24T14:30:00Z","v":1230,"vw":61.020962},{"c":60.73,"h":60.73,"l":60.73,"n":2,"o":60.73,"t":"2026-09-24T15:00:00Z","v":201,"vw":60.73},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-09-24T15:30:00Z","v":430,"vw":60.5},{"c":61.52,"h":61.52,"l":61.4,"n":9,"o":61.4,"t":"2026-09-24T16:15:00Z","v":2459,"vw":61.41},{"c":61.59,"h":61.655,"l":61.59,"n":2,"o":61.655,"t":"2026-09-24T16:45:00Z","v":1479,"vw":61.611974},{"c":61.105,"h":61.13,"l":61.105,"n":3,"o":61.13,"t":"2026-09-24T17:30:00Z","v":220,"vw":61.1175},{"c":61.49,"h":61.49,"l":61.49,"n":2,"o":61.49,"t":"2026-09-24T18:30:00Z","v":119,"vw":61.49},{"c":61.33,"h":61.33,"l":61.245,"n":16,"o":61.2822,"t":"2026-09-24T19:45:00Z","v":1045,"vw":61.287946},{"c":61.28,"h":61.28,"l":61.28,"n":4,"o":61.28,"t":"2026-09-24T20:00:00Z","v":220,"vw":61.28},{"c":61.395,"h":61.395,"l":61.395,"n":3,"o":61.395,"t":"2026-09-25T13:45:00Z","v":163,"vw":61.395},{"c":61.1565,"h":61.1565,"l":61.1565,"n":2,"o":61.1565,"t":"2026-09-25T14:15:00Z","v":364,"vw":61.1565},{"c":61.165,"h":61.165,"l":61.165,"n":1,"o":61.165,"t":"2026-09-25T15:00:00Z","v":100,"vw":61.165},{"c":62.18,"h":62.1829,"l":62.15,"n":23,"o":62.15,"t":"2026-09-25T16:15:00Z","v":9017,"vw":62.1672},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-09-25T16:45:00Z","v":123,"vw":61.9},{"c":61.77,"h":61.77,"l":61.77,"n":2,"o":61.77,"t":"2026-09-25T19:45:00Z","v":150,"vw":61.77},{"c":61.77,"h":61.77,"l":61.77,"n":3,"o":61.77,"t":"2026-09-25T20:00:00Z","v":143,"vw":61.77},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-28T12:45:00Z","v":1000,"vw":61},{"c":59.98,"h":60.25,"l":59.98,"n":23,"o":60.25,"t":"2026-09-28T13:30:00Z","v":1115,"vw":60.150833},{"c":61,"h":61,"l":61,"n":7,"o":61,"t":"2026-09-28T14:00:00Z","v":500,"vw":61},{"c":60.81,"h":60.81,"l":60.81,"n":3,"o":60.81,"t":"2026-09-28T14:15:00Z","v":112,"vw":60.81},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-09-28T15:00:00Z","v":105,"vw":59.75},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-09-28T15:15:00Z","v":100,"vw":59.59},{"c":59.645,"h":59.645,"l":59.645,"n":1,"o":59.645,"t":"2026-09-28T16:00:00Z","v":1000,"vw":59.645},{"c":60.34,"h":60.34,"l":60.3,"n":2,"o":60.3,"t":"2026-09-28T16:15:00Z","v":1100,"vw":60.303636},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-09-28T16:30:00Z","v":107,"vw":60.8},{"c":59.959,"h":59.959,"l":59.959,"n":1,"o":59.959,"t":"2026-09-28T16:45:00Z","v":180,"vw":59.959},{"c":60.5789,"h":60.5789,"l":60.5789,"n":7,"o":60.5789,"t":"2026-09-28T19:45:00Z","v":206,"vw":60.5789},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-09-28T20:00:00Z","v":280,"vw":60.5},{"c":59.75,"h":59.75,"l":59.75,"n":5,"o":59.75,"t":"2026-09-29T14:30:00Z","v":1014,"vw":59.75},{"c":59.94,"h":59.94,"l":59.78,"n":4,"o":59.78,"t":"2026-09-29T14:45:00Z","v":1734,"vw":59.901684},{"c":59.7001,"h":59.7001,"l":59.7001,"n":1,"o":59.7001,"t":"2026-09-29T15:00:00Z","v":200,"vw":59.7001},{"c":59.46,"h":59.6,"l":59.46,"n":10,"o":59.5,"t":"2026-09-29T15:15:00Z","v":566,"vw":59.496},{"c":59.3,"h":59.64,"l":59.3,"n":13,"o":59.52,"t":"2026-09-29T15:45:00Z","v":1763,"vw":59.51928},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-09-29T16:15:00Z","v":100,"vw":59.45},{"c":59.35,"h":59.46,"l":59.35,"n":6,"o":59.46,"t":"2026-09-29T16:30:00Z","v":422,"vw":59.395155},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-09-29T18:00:00Z","v":500,"vw":59.37},{"c":59.725,"h":59.725,"l":59.625,"n":5,"o":59.625,"t":"2026-09-29T19:00:00Z","v":708,"vw":59.696631},{"c":60,"h":60,"l":60,"n":6,"o":60,"t":"2026-09-29T19:30:00Z","v":972,"vw":60},{"c":60.22,"h":60.25,"l":60.22,"n":3,"o":60.25,"t":"2026-09-29T19:45:00Z","v":383,"vw":60.24},{"c":60.25,"h":60.25,"l":60.25,"n":4,"o":60.25,"t":"2026-09-29T20:00:00Z","v":107,"vw":60.25},{"c":61.2899,"h":61.29,"l":61.2899,"n":3,"o":61.29,"t":"2026-09-30T13:00:00Z","v":1000,"vw":61.28994},{"c":60.3236,"h":60.65,"l":60.3236,"n":12,"o":60.65,"t":"2026-09-30T13:30:00Z","v":304,"vw":60.494571},{"c":60.114,"h":60.114,"l":60.114,"n":2,"o":60.114,"t":"2026-09-30T13:45:00Z","v":1001,"vw":60.114},{"c":59.905,"h":59.905,"l":59.905,"n":1,"o":59.905,"t":"2026-09-30T14:00:00Z","v":250,"vw":59.905},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-09-30T14:15:00Z","v":100,"vw":59.5},{"c":59.655,"h":59.655,"l":59.655,"n":1,"o":59.655,"t":"2026-09-30T14:30:00Z","v":1000,"vw":59.655},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-09-30T16:30:00Z","v":1000,"vw":60.15},{"c":60.02,"h":60.14,"l":60.02,"n":2,"o":60.14,"t":"2026-09-30T16:45:00Z","v":203,"vw":60.079113},{"c":60.0399,"h":60.04,"l":60.0399,"n":3,"o":60.04,"t":"2026-09-30T17:00:00Z","v":1400,"vw":60.039929},{"c":59.81,"h":59.81,"l":59.78,"n":2,"o":59.78,"t":"2026-09-30T17:15:00Z","v":200,"vw":59.795},{"c":59.25,"h":59.6,"l":59.25,"n":19,"o":59.6,"t":"2026-09-30T19:45:00Z","v":2993,"vw":59.452187},{"c":59.18,"h":59.18,"l":59.18,"n":3,"o":59.18,"t":"2026-09-30T20:00:00Z","v":505,"vw":59.18},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-09-30T20:30:00Z","v":500,"vw":59.33},{"c":59.8,"h":59.8,"l":59.75,"n":2,"o":59.75,"t":"2026-09-30T21:45:00Z","v":600,"vw":59.786},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-10-01T08:15:00Z","v":100,"vw":58.59},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-10-01T13:30:00Z","v":1046,"vw":59},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-01T13:45:00Z","v":500,"vw":58.87},{"c":59.385,"h":59.385,"l":59.2,"n":6,"o":59.2,"t":"2026-10-01T14:45:00Z","v":676,"vw":59.230885},{"c":59.0364,"h":59.0364,"l":59.0364,"n":2,"o":59.0364,"t":"2026-10-01T15:00:00Z","v":501,"vw":59.0364},{"c":59.215,"h":59.215,"l":59.215,"n":2,"o":59.215,"t":"2026-10-01T15:15:00Z","v":173,"vw":59.215},{"c":59.52,"h":59.6161,"l":59.52,"n":4,"o":59.6161,"t":"2026-10-01T15:30:00Z","v":249,"vw":59.558907},{"c":59.91,"h":59.91,"l":59.89,"n":2,"o":59.89,"t":"2026-10-01T15:45:00Z","v":2000,"vw":59.899},{"c":60.0352,"h":60.0352,"l":60.0352,"n":1,"o":60.0352,"t":"2026-10-01T16:00:00Z","v":100,"vw":60.0352},{"c":60.465,"h":60.62,"l":60.465,"n":22,"o":60.62,"t":"2026-10-01T18:00:00Z","v":2192,"vw":60.608519},{"c":60.88,"h":60.88,"l":60.88,"n":1,"o":60.88,"t":"2026-10-01T18:45:00Z","v":100,"vw":60.88},{"c":60.92,"h":60.92,"l":60.92,"n":3,"o":60.92,"t":"2026-10-01T19:00:00Z","v":1248,"vw":60.92},{"c":61.12,"h":61.12,"l":61.1,"n":3,"o":61.1,"t":"2026-10-01T19:15:00Z","v":301,"vw":61.113333},{"c":61.03,"h":61.03,"l":61.03,"n":3,"o":61.03,"t":"2026-10-01T19:30:00Z","v":505,"vw":61.03},{"c":61.03,"h":61.03,"l":60.93,"n":9,"o":60.93,"t":"2026-10-01T19:45:00Z","v":3434,"vw":60.942263},{"c":61.03,"h":61.03,"l":61.03,"n":3,"o":61.03,"t":"2026-10-01T20:00:00Z","v":132,"vw":61.03},{"c":62.04,"h":62.04,"l":62.04,"n":1,"o":62.04,"t":"2026-10-02T11:00:00Z","v":400,"vw":62.04},{"c":62.325,"h":62.325,"l":62.32,"n":2,"o":62.32,"t":"2026-10-02T11:15:00Z","v":385,"vw":62.321883},{"c":63.66,"h":63.66,"l":63,"n":3,"o":63,"t":"2026-10-02T12:30:00Z","v":1100,"vw":63.318182},{"c":62.935,"h":62.96,"l":62.7016,"n":19,"o":62.88,"t":"2026-10-02T13:30:00Z","v":8403,"vw":62.924011},{"c":62.67,"h":63.17,"l":62.67,"n":8,"o":63.17,"t":"2026-10-02T13:45:00Z","v":2066,"vw":62.920249},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-02T14:00:00Z","v":201,"vw":63},{"c":63.02,"h":63.02,"l":63.02,"n":2,"o":63.02,"t":"2026-10-02T14:15:00Z","v":131,"vw":63.02},{"c":63.35,"h":63.35,"l":63.3,"n":4,"o":63.3,"t":"2026-10-02T14:30:00Z","v":357,"vw":63.33062},{"c":62.99,"h":62.99,"l":62.99,"n":3,"o":62.99,"t":"2026-10-02T15:00:00Z","v":116,"vw":62.99},{"c":62.2966,"h":62.2966,"l":62.2966,"n":1,"o":62.2966,"t":"2026-10-02T15:15:00Z","v":100,"vw":62.2966},{"c":63.1001,"h":63.15,"l":63.1001,"n":2,"o":63.15,"t":"2026-10-02T15:45:00Z","v":200,"vw":63.12505},{"c":62.8,"h":62.87,"l":62.8,"n":11,"o":62.87,"t":"2026-10-02T16:15:00Z","v":2187,"vw":62.863886},{"c":63.07,"h":63.2016,"l":63.07,"n":6,"o":63.2016,"t":"2026-10-02T17:00:00Z","v":2101,"vw":63.14615},{"c":62.915,"h":62.915,"l":62.915,"n":1,"o":62.915,"t":"2026-10-02T17:15:00Z","v":200,"vw":62.915},{"c":63.075,"h":63.075,"l":63.075,"n":1,"o":63.075,"t":"2026-10-02T17:30:00Z","v":260,"vw":63.075},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-02T18:00:00Z","v":260,"vw":62.9},{"c":62.9899,"h":62.9899,"l":62.9899,"n":1,"o":62.9899,"t":"2026-10-02T18:15:00Z","v":150,"vw":62.9899},{"c":62.9996,"h":62.9996,"l":62.9996,"n":1,"o":62.9996,"t":"2026-10-02T19:15:00Z","v":300,"vw":62.9996},{"c":62.71,"h":62.805,"l":62.6451,"n":29,"o":62.69,"t":"2026-10-02T19:45:00Z","v":21487,"vw":62.728584},{"c":62.72,"h":62.72,"l":62.72,"n":3,"o":62.72,"t":"2026-10-02T20:00:00Z","v":147,"vw":62.72},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-05T11:15:00Z","v":1223,"vw":62.72},{"c":61.86,"h":62.6,"l":61.86,"n":15,"o":62.6,"t":"2026-10-05T13:30:00Z","v":1282,"vw":62.354327},{"c":61.5,"h":61.56,"l":61.5,"n":4,"o":61.56,"t":"2026-10-05T13:45:00Z","v":411,"vw":61.515},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-05T14:00:00Z","v":500,"vw":63.07},{"c":63.445,"h":63.445,"l":63.445,"n":2,"o":63.445,"t":"2026-10-05T14:15:00Z","v":500,"vw":63.445},{"c":63.3199,"h":63.3199,"l":62.95,"n":8,"o":63.29,"t":"2026-10-05T14:30:00Z","v":1422,"vw":63.164407},{"c":63.355,"h":63.355,"l":63.135,"n":4,"o":63.216,"t":"2026-10-05T14:45:00Z","v":1500,"vw":63.247307},{"c":63.18,"h":63.18,"l":63.17,"n":15,"o":63.18,"t":"2026-10-05T15:15:00Z","v":1401,"vw":63.176429},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-10-05T15:30:00Z","v":500,"vw":63.51},{"c":63.7063,"h":63.7063,"l":63.56,"n":4,"o":63.56,"t":"2026-10-05T15:45:00Z","v":800,"vw":63.664577},{"c":63.79,"h":63.8,"l":63.79,"n":4,"o":63.8,"t":"2026-10-05T16:00:00Z","v":630,"vw":63.791667},{"c":64.02,"h":64.02,"l":63.97,"n":6,"o":63.97,"t":"2026-10-05T16:15:00Z","v":960,"vw":64.007291},{"c":64.1,"h":64.184,"l":64.1,"n":3,"o":64.184,"t":"2026-10-05T16:45:00Z","v":601,"vw":64.17},{"c":63.99,"h":64.02,"l":63.99,"n":3,"o":64.02,"t":"2026-10-05T17:00:00Z","v":922,"vw":64.003589},{"c":64.0506,"h":64.0506,"l":64.0506,"n":1,"o":64.0506,"t":"2026-10-05T17:30:00Z","v":500,"vw":64.0506},{"c":64.38,"h":64.38,"l":64.3705,"n":11,"o":64.38,"t":"2026-10-05T17:45:00Z","v":1239,"vw":64.377449},{"c":64.325,"h":64.4736,"l":64.3247,"n":4,"o":64.4736,"t":"2026-10-05T18:00:00Z","v":2458,"vw":64.3371},{"c":64.32,"h":64.32,"l":64.32,"n":3,"o":64.32,"t":"2026-10-05T18:15:00Z","v":298,"vw":64.32},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-05T19:00:00Z","v":500,"vw":64.25},{"c":64.16,"h":64.16,"l":64.16,"n":2,"o":64.16,"t":"2026-10-05T19:15:00Z","v":538,"vw":64.16},{"c":64.05,"h":64.07,"l":64.05,"n":10,"o":64.07,"t":"2026-10-05T19:30:00Z","v":699,"vw":64.06697},{"c":63.38,"h":64,"l":63.25,"n":142,"o":64,"t":"2026-10-05T19:45:00Z","v":29194,"vw":63.419048},{"c":63.37,"h":63.37,"l":63.37,"n":3,"o":63.37,"t":"2026-10-05T20:00:00Z","v":196,"vw":63.37},{"c":63.86,"h":63.86,"l":63.86,"n":2,"o":63.86,"t":"2026-10-06T11:15:00Z","v":334,"vw":63.86},{"c":64,"h":64.255,"l":64,"n":6,"o":64.255,"t":"2026-10-06T14:15:00Z","v":652,"vw":64.194615},{"c":64.125,"h":64.26,"l":64.125,"n":13,"o":64.19,"t":"2026-10-06T14:30:00Z","v":1831,"vw":64.190674},{"c":64.53,"h":64.53,"l":64.13,"n":22,"o":64.13,"t":"2026-10-06T14:45:00Z","v":6450,"vw":64.392644},{"c":64.735,"h":64.735,"l":64.61,"n":2,"o":64.61,"t":"2026-10-06T15:00:00Z","v":337,"vw":64.665638},{"c":64.88,"h":64.8955,"l":64.8701,"n":5,"o":64.8955,"t":"2026-10-06T15:30:00Z","v":3900,"vw":64.882021},{"c":64.88,"h":65.04,"l":64.88,"n":6,"o":65.04,"t":"2026-10-06T15:45:00Z","v":1015,"vw":64.945498},{"c":64.78,"h":64.78,"l":64.78,"n":1,"o":64.78,"t":"2026-10-06T16:00:00Z","v":1000,"vw":64.78},{"c":64.645,"h":64.645,"l":64.645,"n":2,"o":64.645,"t":"2026-10-06T16:45:00Z","v":175,"vw":64.645},{"c":64.639,"h":64.639,"l":64.639,"n":2,"o":64.639,"t":"2026-10-06T17:00:00Z","v":240,"vw":64.639},{"c":64.4908,"h":64.6064,"l":64.4908,"n":3,"o":64.6064,"t":"2026-10-06T17:30:00Z","v":555,"vw":64.522934},{"c":64.45,"h":64.45,"l":64.45,"n":1,"o":64.45,"t":"2026-10-06T17:45:00Z","v":300,"vw":64.45},{"c":64.3885,"h":64.45,"l":64.3885,"n":3,"o":64.45,"t":"2026-10-06T18:00:00Z","v":484,"vw":64.41838},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-06T18:30:00Z","v":134,"vw":64.21},{"c":64.25,"h":64.25,"l":64.25,"n":3,"o":64.25,"t":"2026-10-06T19:15:00Z","v":249,"vw":64.25},{"c":64.105,"h":64.105,"l":64.035,"n":4,"o":64.035,"t":"2026-10-06T19:30:00Z","v":741,"vw":64.092332},{"c":64.26,"h":64.33,"l":64.21,"n":47,"o":64.33,"t":"2026-10-06T19:45:00Z","v":10234,"vw":64.247337},{"c":64.28,"h":64.28,"l":64.28,"n":3,"o":64.28,"t":"2026-10-06T20:00:00Z","v":153,"vw":64.28},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-07T11:15:00Z","v":395,"vw":63.2},{"c":62.0529,"h":62.44,"l":61.91,"n":25,"o":62.4,"t":"2026-10-07T13:30:00Z","v":2181,"vw":62.246824},{"c":61.22,"h":61.91,"l":61.22,"n":12,"o":61.91,"t":"2026-10-07T13:45:00Z","v":1730,"vw":61.683724},{"c":60.915,"h":60.915,"l":60.915,"n":3,"o":60.915,"t":"2026-10-07T14:00:00Z","v":285,"vw":60.915},{"c":61.0049,"h":61.23,"l":61.0049,"n":4,"o":61.23,"t":"2026-10-07T14:15:00Z","v":1531,"vw":61.214803},{"c":60.8935,"h":60.92,"l":60.8935,"n":3,"o":60.92,"t":"2026-10-07T14:30:00Z","v":255,"vw":60.903933},{"c":60.41,"h":60.5,"l":60.36,"n":11,"o":60.5,"t":"2026-10-07T15:00:00Z","v":1281,"vw":60.478951},{"c":60.34,"h":60.4,"l":60.3,"n":8,"o":60.4,"t":"2026-10-07T15:15:00Z","v":1746,"vw":60.362973},{"c":60.62,"h":60.62,"l":60.47,"n":7,"o":60.48,"t":"2026-10-07T15:45:00Z","v":1525,"vw":60.580885},{"c":60.865,"h":60.865,"l":60.865,"n":1,"o":60.865,"t":"2026-10-07T16:00:00Z","v":200,"vw":60.865},{"c":60.85,"h":60.875,"l":60.82,"n":20,"o":60.875,"t":"2026-10-07T16:15:00Z","v":3059,"vw":60.85512},{"c":60.89,"h":60.9122,"l":60.88,"n":6,"o":60.9122,"t":"2026-10-07T16:30:00Z","v":600,"vw":60.894221},{"c":60.9059,"h":60.92,"l":60.9059,"n":2,"o":60.92,"t":"2026-10-07T16:45:00Z","v":233,"vw":60.913948},{"c":61.0479,"h":61.09,"l":60.96,"n":10,"o":60.96,"t":"2026-10-07T17:00:00Z","v":830,"vw":60.994047},{"c":61.325,"h":61.325,"l":61.325,"n":2,"o":61.325,"t":"2026-10-07T17:15:00Z","v":275,"vw":61.325},{"c":61.33,"h":61.33,"l":61.2453,"n":4,"o":61.2453,"t":"2026-10-07T17:30:00Z","v":340,"vw":61.29886},{"c":61.26,"h":61.34,"l":61.2,"n":8,"o":61.34,"t":"2026-10-07T17:45:00Z","v":849,"vw":61.252693},{"c":61.33,"h":61.33,"l":61.17,"n":2,"o":61.17,"t":"2026-10-07T18:00:00Z","v":315,"vw":61.279206},{"c":61.23,"h":61.23,"l":61.23,"n":4,"o":61.23,"t":"2026-10-07T18:15:00Z","v":309,"vw":61.23},{"c":61.07,"h":61.07,"l":61.07,"n":1,"o":61.07,"t":"2026-10-07T19:15:00Z","v":197,"vw":61.07},{"c":61.15,"h":61.18,"l":61.15,"n":3,"o":61.18,"t":"2026-10-07T19:30:00Z","v":320,"vw":61.16},{"c":61.09,"h":61.11,"l":60.9919,"n":29,"o":61.03,"t":"2026-10-07T19:45:00Z","v":4584,"vw":61.086082},{"c":61.06,"h":61.06,"l":61.06,"n":4,"o":61.06,"t":"2026-10-07T20:00:00Z","v":298,"vw":61.06},{"c":59.94,"h":59.94,"l":59.94,"n":6,"o":59.94,"t":"2026-10-08T11:00:00Z","v":155,"vw":59.94},{"c":59.9206,"h":59.9206,"l":59.9206,"n":1,"o":59.9206,"t":"2026-10-08T12:00:00Z","v":150,"vw":59.9206},{"c":60.32,"h":60.32,"l":60.32,"n":8,"o":60.32,"t":"2026-10-08T13:30:00Z","v":117,"vw":60.32},{"c":61.14,"h":61.14,"l":61.07,"n":2,"o":61.07,"t":"2026-10-08T13:45:00Z","v":216,"vw":61.102407},{"c":61.07,"h":61.07,"l":61.065,"n":4,"o":61.065,"t":"2026-10-08T14:00:00Z","v":202,"vw":61.0675},{"c":60.62,"h":60.66,"l":60.58,"n":14,"o":60.62,"t":"2026-10-08T14:45:00Z","v":1450,"vw":60.629971},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-08T15:30:00Z","v":101,"vw":60.22},{"c":60.63,"h":60.69,"l":60.4701,"n":6,"o":60.4701,"t":"2026-10-08T16:00:00Z","v":716,"vw":60.616818},{"c":61.28,"h":61.28,"l":60.69,"n":16,"o":60.69,"t":"2026-10-08T16:15:00Z","v":2439,"vw":60.966146},{"c":61.01,"h":61.01,"l":60.9301,"n":5,"o":60.9301,"t":"2026-10-08T16:30:00Z","v":299,"vw":60.966811},{"c":60.85,"h":60.85,"l":60.815,"n":2,"o":60.815,"t":"2026-10-08T16:45:00Z","v":800,"vw":60.836875},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-10-08T17:00:00Z","v":959,"vw":60.61},{"c":61.34,"h":61.34,"l":61.34,"n":1,"o":61.34,"t":"2026-10-08T17:30:00Z","v":500,"vw":61.34},{"c":61.4301,"h":61.4301,"l":61.4301,"n":1,"o":61.4301,"t":"2026-10-08T17:45:00Z","v":100,"vw":61.4301},{"c":61.78,"h":61.8,"l":61.78,"n":4,"o":61.8,"t":"2026-10-08T18:15:00Z","v":613,"vw":61.795752},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-08T18:30:00Z","v":2000,"vw":61.51},{"c":61.45,"h":61.46,"l":61.45,"n":9,"o":61.46,"t":"2026-10-08T18:45:00Z","v":1201,"vw":61.459167},{"c":61.88,"h":61.88,"l":61.68,"n":2,"o":61.68,"t":"2026-10-08T19:15:00Z","v":600,"vw":61.846667},{"c":61.62,"h":61.71,"l":61.62,"n":24,"o":61.62,"t":"2026-10-08T19:45:00Z","v":3477,"vw":61.630198},{"c":61.66,"h":61.66,"l":61.66,"n":3,"o":61.66,"t":"2026-10-08T20:00:00Z","v":121,"vw":61.66},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-09T13:15:00Z","v":100,"vw":62.53},{"c":61.68,"h":61.96,"l":61.68,"n":7,"o":61.96,"t":"2026-10-09T13:30:00Z","v":1408,"vw":61.76},{"c":61.62,"h":61.62,"l":61.62,"n":11,"o":61.62,"t":"2026-10-09T13:45:00Z","v":912,"vw":61.62},{"c":61.815,"h":62.16,"l":61.815,"n":5,"o":61.8501,"t":"2026-10-09T14:00:00Z","v":765,"vw":61.929114},{"c":61.905,"h":61.905,"l":61.905,"n":1,"o":61.905,"t":"2026-10-09T14:30:00Z","v":200,"vw":61.905},{"c":62.11,"h":62.11,"l":61.88,"n":4,"o":61.88,"t":"2026-10-09T14:45:00Z","v":839,"vw":62.054863},{"c":62.15,"h":62.25,"l":62.09,"n":5,"o":62.09,"t":"2026-10-09T15:00:00Z","v":1167,"vw":62.21351},{"c":62.49,"h":62.49,"l":62.44,"n":4,"o":62.44,"t":"2026-10-09T17:15:00Z","v":1229,"vw":62.449317},{"c":62.495,"h":62.495,"l":62.495,"n":1,"o":62.495,"t":"2026-10-09T17:30:00Z","v":380,"vw":62.495},{"c":62.86,"h":62.87,"l":62.79,"n":7,"o":62.79,"t":"2026-10-09T18:45:00Z","v":1269,"vw":62.862075},{"c":62.9,"h":62.9,"l":62.85,"n":5,"o":62.85,"t":"2026-10-09T19:30:00Z","v":1366,"vw":62.864342},{"c":62.56,"h":62.825,"l":62.56,"n":17,"o":62.825,"t":"2026-10-09T19:45:00Z","v":3083,"vw":62.633379},{"c":62.5125,"h":62.5125,"l":62.5125,"n":7,"o":62.5125,"t":"2026-10-12T13:30:00Z","v":253,"vw":62.5125},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-12T14:00:00Z","v":1000,"vw":62.58},{"c":62.455,"h":62.455,"l":62.455,"n":1,"o":62.455,"t":"2026-10-12T15:15:00Z","v":200,"vw":62.455},{"c":62.5792,"h":62.5792,"l":62.5783,"n":2,"o":62.5783,"t":"2026-10-12T16:00:00Z","v":600,"vw":62.57905},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-10-12T18:15:00Z","v":204,"vw":62.11},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-10-12T18:45:00Z","v":160,"vw":61.87},{"c":61.98,"h":61.98,"l":61.98,"n":8,"o":61.98,"t":"2026-10-12T19:00:00Z","v":5200,"vw":61.98},{"c":61.93,"h":61.93,"l":61.93,"n":1,"o":61.93,"t":"2026-10-12T20:00:00Z","v":128,"vw":61.93},{"c":62.22,"h":62.22,"l":62.22,"n":1,"o":62.22,"t":"2026-10-13T09:00:00Z","v":1100,"vw":62.22},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-13T13:30:00Z","v":1104,"vw":62.5},{"c":61.93,"h":61.93,"l":61.93,"n":3,"o":61.93,"t":"2026-10-13T13:45:00Z","v":115,"vw":61.93},{"c":61.56,"h":61.569,"l":61.45,"n":7,"o":61.45,"t":"2026-10-13T14:00:00Z","v":1000,"vw":61.5159},{"c":61.1104,"h":61.2,"l":61.1104,"n":4,"o":61.2,"t":"2026-10-13T14:30:00Z","v":425,"vw":61.156543},{"c":61.0549,"h":61.0549,"l":61.0549,"n":1,"o":61.0549,"t":"2026-10-13T15:00:00Z","v":200,"vw":61.0549},{"c":61.2,"h":61.2,"l":61.2,"n":3,"o":61.2,"t":"2026-10-13T15:15:00Z","v":138,"vw":61.2},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-13T15:30:00Z","v":200,"vw":60.78},{"c":60.7365,"h":60.7365,"l":60.615,"n":6,"o":60.615,"t":"2026-10-13T15:45:00Z","v":1901,"vw":60.668816},{"c":60.93,"h":61.05,"l":60.93,"n":21,"o":61.015,"t":"2026-10-13T16:00:00Z","v":3014,"vw":60.987325},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-13T17:30:00Z","v":994,"vw":61.5},{"c":62.08,"h":62.09,"l":62.08,"n":5,"o":62.09,"t":"2026-10-13T18:45:00Z","v":1000,"vw":62.084},{"c":62.1,"h":62.17,"l":62.09,"n":5,"o":62.17,"t":"2026-10-13T19:00:00Z","v":1155,"vw":62.111448},{"c":62.07,"h":62.19,"l":62.07,"n":15,"o":62.09,"t":"2026-10-13T19:45:00Z","v":3008,"vw":62.10498},{"c":62.07,"h":62.07,"l":62.07,"n":3,"o":62.07,"t":"2026-10-13T20:00:00Z","v":118,"vw":62.07},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-10-14T08:00:00Z","v":100,"vw":62.37},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-14T11:45:00Z","v":100,"vw":62.6},{"c":61.01,"h":61.051,"l":60.63,"n":13,"o":60.63,"t":"2026-10-14T13:30:00Z","v":1707,"vw":60.952036},{"c":60.205,"h":60.24,"l":60.17,"n":7,"o":60.17,"t":"2026-10-14T14:00:00Z","v":402,"vw":60.205686},{"c":60.25,"h":60.25,"l":60.25,"n":14,"o":60.25,"t":"2026-10-14T14:15:00Z","v":7011,"vw":60.25},{"c":59.895,"h":59.895,"l":59.895,"n":6,"o":59.895,"t":"2026-10-14T15:00:00Z","v":162,"vw":59.895},{"c":59.5,"h":59.5,"l":59.5,"n":8,"o":59.5,"t":"2026-10-14T15:30:00Z","v":1261,"vw":59.5},{"c":59.62,"h":59.62,"l":59.62,"n":2,"o":59.62,"t":"2026-10-14T16:00:00Z","v":150,"vw":59.62},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-14T16:15:00Z","v":150,"vw":59.36},{"c":59.325,"h":59.325,"l":59.325,"n":2,"o":59.325,"t":"2026-10-14T16:30:00Z","v":450,"vw":59.325},{"c":59.4564,"h":59.505,"l":59.4564,"n":2,"o":59.505,"t":"2026-10-14T16:45:00Z","v":625,"vw":59.471952},{"c":59.175,"h":59.175,"l":59.175,"n":1,"o":59.175,"t":"2026-10-14T17:30:00Z","v":160,"vw":59.175},{"c":58.767,"h":58.767,"l":58.76,"n":7,"o":58.76,"t":"2026-10-14T17:45:00Z","v":638,"vw":58.761262},{"c":59.075,"h":59.075,"l":59.075,"n":4,"o":59.075,"t":"2026-10-14T18:15:00Z","v":613,"vw":59.075},{"c":58.98,"h":58.98,"l":58.98,"n":3,"o":58.98,"t":"2026-10-14T18:30:00Z","v":200,"vw":58.98},{"c":59.17,"h":59.17,"l":59,"n":4,"o":59,"t":"2026-10-14T19:00:00Z","v":300,"vw":59.069959},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-14T19:30:00Z","v":300,"vw":59.44},{"c":59.6,"h":59.6,"l":59.39,"n":77,"o":59.5,"t":"2026-10-14T19:45:00Z","v":20800,"vw":59.462123},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-14T20:00:00Z","v":201,"vw":59.6},{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-10-15T13:15:00Z","v":1000,"vw":59.1},{"c":59.58,"h":59.58,"l":59.58,"n":6,"o":59.58,"t":"2026-10-15T14:00:00Z","v":1210,"vw":59.58},{"c":60.28,"h":60.36,"l":60,"n":8,"o":60,"t":"2026-10-15T14:30:00Z","v":1678,"vw":60.207994},{"c":60.28,"h":60.28,"l":60.28,"n":8,"o":60.28,"t":"2026-10-15T14:45:00Z","v":602,"vw":60.28},{"c":60.775,"h":60.775,"l":60.775,"n":1,"o":60.775,"t":"2026-10-15T15:15:00Z","v":100,"vw":60.775},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-10-15T16:00:00Z","v":465,"vw":60.3},{"c":60.305,"h":60.445,"l":60.305,"n":4,"o":60.445,"t":"2026-10-15T16:45:00Z","v":1249,"vw":60.342837},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-15T17:00:00Z","v":480,"vw":60.4},{"c":60.625,"h":60.625,"l":60.625,"n":1,"o":60.625,"t":"2026-10-15T18:00:00Z","v":150,"vw":60.625},{"c":61.08,"h":61.0804,"l":61.08,"n":6,"o":61.0804,"t":"2026-10-15T19:15:00Z","v":600,"vw":61.0802},{"c":61.41,"h":61.41,"l":61.38,"n":5,"o":61.38,"t":"2026-10-15T19:30:00Z","v":206,"vw":61.395},{"c":61.45,"h":61.48,"l":61.1799,"n":40,"o":61.3377,"t":"2026-10-15T19:45:00Z","v":21456,"vw":61.289129},{"c":61.935,"h":61.935,"l":61.8935,"n":9,"o":61.93,"t":"2026-10-16T13:30:00Z","v":512,"vw":61.919176},{"c":61.4,"h":61.434,"l":61.4,"n":3,"o":61.434,"t":"2026-10-16T14:45:00Z","v":724,"vw":61.425185},{"c":61,"h":61.05,"l":61,"n":2,"o":61.05,"t":"2026-10-16T15:15:00Z","v":1175,"vw":61.007447},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-16T15:45:00Z","v":500,"vw":60.23},{"c":60.425,"h":60.455,"l":60.425,"n":2,"o":60.455,"t":"2026-10-16T16:00:00Z","v":621,"vw":60.449155},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-16T16:30:00Z","v":500,"vw":60.23},{"c":60.16,"h":60.21,"l":60.13,"n":15,"o":60.21,"t":"2026-10-16T16:45:00Z","v":1594,"vw":60.183247},{"c":59.575,"h":59.58,"l":59.575,"n":3,"o":59.58,"t":"2026-10-16T17:00:00Z","v":2015,"vw":59.5775},{"c":59.77,"h":59.79,"l":59.67,"n":3,"o":59.79,"t":"2026-10-16T17:30:00Z","v":520,"vw":59.735385},{"c":59.4001,"h":59.4001,"l":59.4001,"n":1,"o":59.4001,"t":"2026-10-16T18:30:00Z","v":240,"vw":59.4001},{"c":59.245,"h":59.245,"l":59.245,"n":2,"o":59.245,"t":"2026-10-16T18:45:00Z","v":300,"vw":59.245},{"c":59.32,"h":59.32,"l":59.32,"n":3,"o":59.32,"t":"2026-10-16T19:00:00Z","v":128,"vw":59.32},{"c":59.76,"h":59.76,"l":59.4801,"n":32,"o":59.4919,"t":"2026-10-16T19:45:00Z","v":20551,"vw":59.519197},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-16T20:00:00Z","v":118,"vw":59.69},{"c":59.17,"h":59.18,"l":59.17,"n":2,"o":59.18,"t":"2026-10-16T20:15:00Z","v":400,"vw":59.1742},{"c":60.34,"h":60.34,"l":60.34,"n":2,"o":60.34,"t":"2026-10-19T13:30:00Z","v":101,"vw":60.34},{"c":59.78,"h":59.78,"l":59.78,"n":4,"o":59.78,"t":"2026-10-19T13:45:00Z","v":128,"vw":59.78},{"c":59.71,"h":59.81,"l":59.71,"n":4,"o":59.81,"t":"2026-10-19T14:00:00Z","v":1810,"vw":59.793333},{"c":59.8,"h":59.86,"l":59.8,"n":2,"o":59.86,"t":"2026-10-19T14:15:00Z","v":1100,"vw":59.805455},{"c":59.6,"h":59.83,"l":59.6,"n":7,"o":59.83,"t":"2026-10-19T14:30:00Z","v":2062,"vw":59.715625},{"c":59.635,"h":59.805,"l":59.635,"n":3,"o":59.805,"t":"2026-10-19T14:45:00Z","v":300,"vw":59.748333},{"c":60.05,"h":60.05,"l":59.89,"n":9,"o":59.9,"t":"2026-10-19T15:00:00Z","v":1540,"vw":59.923237},{"c":60.515,"h":60.515,"l":60.38,"n":5,"o":60.45,"t":"2026-10-19T15:15:00Z","v":1206,"vw":60.449583},{"c":60.4921,"h":60.4921,"l":60.4921,"n":1,"o":60.4921,"t":"2026-10-19T15:30:00Z","v":400,"vw":60.4921},{"c":59.96,"h":60.085,"l":59.96,"n":6,"o":60.085,"t":"2026-10-19T16:00:00Z","v":788,"vw":60.064167},{"c":59.8785,"h":59.8785,"l":59.8785,"n":1,"o":59.8785,"t":"2026-10-19T16:15:00Z","v":100,"vw":59.8785},{"c":59.715,"h":59.715,"l":59.715,"n":1,"o":59.715,"t":"2026-10-19T17:00:00Z","v":500,"vw":59.715},{"c":59.72,"h":59.72,"l":59.72,"n":1,"o":59.72,"t":"2026-10-19T18:15:00Z","v":400,"vw":59.72},{"c":59.715,"h":59.715,"l":59.715,"n":1,"o":59.715,"t":"2026-10-19T18:30:00Z","v":200,"vw":59.715},{"c":59.7138,"h":59.7138,"l":59.7138,"n":2,"o":59.7138,"t":"2026-10-19T19:00:00Z","v":210,"vw":59.7138},{"c":59.93,"h":60.02,"l":59.93,"n":19,"o":60,"t":"2026-10-19T19:15:00Z","v":9142,"vw":59.996907},{"c":59.66,"h":59.85,"l":59.66,"n":10,"o":59.85,"t":"2026-10-19T19:45:00Z","v":709,"vw":59.720118},{"c":59.67,"h":60.11,"l":59.67,"n":2,"o":60.11,"t":"2026-10-20T08:00:00Z","v":208,"vw":59.881538},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-20T12:30:00Z","v":300,"vw":59.55},{"c":59.77,"h":59.77,"l":59.77,"n":4,"o":59.77,"t":"2026-10-20T13:30:00Z","v":400,"vw":59.77},{"c":60.435,"h":60.435,"l":60.25,"n":7,"o":60.25,"t":"2026-10-20T13:45:00Z","v":1087,"vw":60.3425},{"c":61.71,"h":61.73,"l":61.71,"n":2,"o":61.73,"t":"2026-10-20T14:30:00Z","v":200,"vw":61.72},{"c":62.1699,"h":62.1699,"l":62,"n":26,"o":62,"t":"2026-10-20T14:45:00Z","v":2218,"vw":62.021764},{"c":61.545,"h":61.86,"l":61.545,"n":5,"o":61.86,"t":"2026-10-20T15:00:00Z","v":387,"vw":61.707258},{"c":61.47,"h":61.47,"l":61.47,"n":1,"o":61.47,"t":"2026-10-20T15:15:00Z","v":184,"vw":61.47},{"c":61.1651,"h":61.1651,"l":61.1651,"n":1,"o":61.1651,"t":"2026-10-20T15:30:00Z","v":150,"vw":61.1651},{"c":61.405,"h":61.405,"l":61.405,"n":2,"o":61.405,"t":"2026-10-20T15:45:00Z","v":310,"vw":61.405},{"c":61.16,"h":61.16,"l":61.16,"n":3,"o":61.16,"t":"2026-10-20T16:00:00Z","v":165,"vw":61.16},{"c":61.2811,"h":61.2811,"l":61.2811,"n":1,"o":61.2811,"t":"2026-10-20T16:30:00Z","v":2000,"vw":61.2811},{"c":61.33,"h":61.4,"l":61.33,"n":7,"o":61.4,"t":"2026-10-20T18:30:00Z","v":1260,"vw":61.350486},{"c":61.37,"h":61.38,"l":61.37,"n":4,"o":61.38,"t":"2026-10-20T18:45:00Z","v":1112,"vw":61.375045},{"c":61.39,"h":61.39,"l":61.39,"n":2,"o":61.39,"t":"2026-10-20T19:30:00Z","v":205,"vw":61.39},{"c":61.53,"h":61.5794,"l":61.4805,"n":68,"o":61.57,"t":"2026-10-20T19:45:00Z","v":22307,"vw":61.532295},{"c":61.58,"h":61.58,"l":61.46,"n":4,"o":61.46,"t":"2026-10-20T20:00:00Z","v":608,"vw":61.558614},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-21T08:00:00Z","v":164,"vw":61.21},{"c":62.41,"h":62.41,"l":62.41,"n":1,"o":62.41,"t":"2026-10-21T12:30:00Z","v":165,"vw":62.41},{"c":62.47,"h":62.47,"l":62.47,"n":1,"o":62.47,"t":"2026-10-21T13:00:00Z","v":200,"vw":62.47},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-21T13:15:00Z","v":100,"vw":62.65},{"c":62.33,"h":62.35,"l":62.33,"n":7,"o":62.35,"t":"2026-10-21T13:30:00Z","v":317,"vw":62.336667},{"c":62.35,"h":62.35,"l":62.35,"n":1,"o":62.35,"t":"2026-10-21T14:00:00Z","v":215,"vw":62.35},{"c":62.28,"h":62.28,"l":62.28,"n":5,"o":62.28,"t":"2026-10-21T14:30:00Z","v":257,"vw":62.28},{"c":62.23,"h":62.23,"l":62.23,"n":5,"o":62.23,"t":"2026-10-21T14:45:00Z","v":530,"vw":62.23},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-21T15:00:00Z","v":400,"vw":62.12},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-10-21T15:15:00Z","v":100,"vw":62.19},{"c":62.46,"h":62.46,"l":62.43,"n":10,"o":62.43,"t":"2026-10-21T15:45:00Z","v":998,"vw":62.43518},{"c":62.31,"h":62.31,"l":62.23,"n":12,"o":62.26,"t":"2026-10-21T16:00:00Z","v":1269,"vw":62.285393},{"c":62.52,"h":62.69,"l":62.19,"n":4,"o":62.19,"t":"2026-10-21T16:30:00Z","v":452,"vw":62.43},{"c":62.5001,"h":62.5001,"l":62.48,"n":9,"o":62.492,"t":"2026-10-21T17:15:00Z","v":1592,"vw":62.496413},{"c":62.5,"h":62.5,"l":62.485,"n":3,"o":62.485,"t":"2026-10-21T18:00:00Z","v":550,"vw":62.490455},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-21T18:45:00Z","v":150,"vw":62.01},{"c":61.6297,"h":61.6297,"l":61.62,"n":5,"o":61.62,"t":"2026-10-21T19:00:00Z","v":547,"vw":61.62776},{"c":62.1,"h":62.1,"l":61.9976,"n":3,"o":61.9976,"t":"2026-10-21T19:15:00Z","v":327,"vw":62.049118},{"c":62.27,"h":62.27,"l":62.195,"n":6,"o":62.195,"t":"2026-10-21T19:45:00Z","v":630,"vw":62.217059},{"c":60.665,"h":60.67,"l":60.665,"n":3,"o":60.67,"t":"2026-10-22T11:15:00Z","v":420,"vw":60.667998},{"c":60,"h":60.3413,"l":60,"n":11,"o":60.25,"t":"2026-10-22T13:30:00Z","v":2166,"vw":60.152322},{"c":60.7394,"h":60.7394,"l":60.7394,"n":1,"o":60.7394,"t":"2026-10-22T13:45:00Z","v":1000,"vw":60.7394},{"c":60.31,"h":60.31,"l":60.23,"n":8,"o":60.23,"t":"2026-10-22T14:00:00Z","v":1278,"vw":60.246859},{"c":59.66,"h":60,"l":59.66,"n":5,"o":60,"t":"2026-10-22T14:15:00Z","v":1128,"vw":59.969091},{"c":59.45,"h":59.45,"l":59.12,"n":12,"o":59.4,"t":"2026-10-22T14:30:00Z","v":1515,"vw":59.374838},{"c":59.39,"h":59.39,"l":59.39,"n":1,"o":59.39,"t":"2026-10-22T14:45:00Z","v":100,"vw":59.39},{"c":59.62,"h":59.62,"l":59.56,"n":2,"o":59.56,"t":"2026-10-22T15:00:00Z","v":280,"vw":59.595786},{"c":59.685,"h":59.685,"l":59.685,"n":2,"o":59.685,"t":"2026-10-22T15:30:00Z","v":328,"vw":59.685},{"c":59.935,"h":59.935,"l":59.935,"n":1,"o":59.935,"t":"2026-10-22T15:45:00Z","v":500,"vw":59.935},{"c":60.3,"h":60.3,"l":60.185,"n":4,"o":60.185,"t":"2026-10-22T16:00:00Z","v":809,"vw":60.228125},{"c":60.2409,"h":60.2409,"l":59.75,"n":8,"o":59.75,"t":"2026-10-22T16:45:00Z","v":1139,"vw":59.800235},{"c":60.15,"h":60.15,"l":59.965,"n":6,"o":60.15,"t":"2026-10-22T17:15:00Z","v":701,"vw":60.109231},{"c":60.2406,"h":60.269,"l":60.15,"n":7,"o":60.15,"t":"2026-10-22T17:45:00Z","v":3098,"vw":60.185653},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-22T18:00:00Z","v":101,"vw":60.22},{"c":60.23,"h":60.23,"l":60.23,"n":3,"o":60.23,"t":"2026-10-22T18:15:00Z","v":241,"vw":60.23},{"c":60.14,"h":60.14,"l":60.14,"n":5,"o":60.14,"t":"2026-10-22T18:45:00Z","v":382,"vw":60.14},{"c":60.185,"h":60.185,"l":60.185,"n":4,"o":60.185,"t":"2026-10-22T19:00:00Z","v":142,"vw":60.185},{"c":60.57,"h":60.57,"l":60.57,"n":1,"o":60.57,"t":"2026-10-22T19:15:00Z","v":1000,"vw":60.57},{"c":60.65,"h":60.76,"l":60.04,"n":43,"o":60.04,"t":"2026-10-22T19:45:00Z","v":21034,"vw":60.194849},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-22T20:00:00Z","v":477,"vw":60.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":73.39632212588748,"iv":0.49098440626483497,"gamma":0.020967139905733408,"theta":-0.026091674523947703,"vega":0.02998370842965593,"rho":0.004310083724664682,"breakevenPct":21.6144446519741},{"delta":0.15,"premium":0.6593886462882097,"strike":71.4235807860262,"iv":0.5127602620087336,"gamma":0.026105676855895196,"theta":-0.036199126637554584,"vega":0.039405240174672486,"rho":0.006466974881920288,"breakevenPct":18.831139848853304},{"delta":0.2,"premium":0.9476293103448276,"strike":69.81896551724138,"iv":0.5318612068965517,"gamma":0.030770689655172417,"theta":-0.045034482758620695,"vega":0.04787931034482759,"rho":0.008608782051492727,"breakevenPct":16.661053128233117},{"delta":0.25,"premium":1.0746598639455782,"strike":66.80272108843538,"iv":0.4482462585034014,"gamma":0.041428571428571426,"theta":-0.04349727891156462,"vega":0.0543312925170068,"rho":0.010824043653429776,"breakevenPct":11.898089271976513},{"delta":0.3,"premium":1.3374161073825501,"strike":65.40939597315436,"iv":0.43672617449664425,"gamma":0.04645369127516778,"theta":-0.046485234899328855,"vega":0.05932147651006711,"rho":0.012982000724450967,"breakevenPct":10.03430939752212},{"delta":0.35,"premium":1.708423913043478,"strike":64.42572463768116,"iv":0.45192518115942026,"gamma":0.047772282608695656,"theta":-0.05133079710144927,"vega":0.0631822463768116,"rho":0.015090357173872315,"breakevenPct":9.024313469707627},{"delta":0.4,"premium":2.0558823529411767,"strike":63.37647058823529,"iv":0.45305882352941174,"gamma":0.04983294117647059,"theta":-0.053924705882352944,"vega":0.06598470588235295,"rho":0.017208215817872487,"breakevenPct":7.867380384399075},{"delta":0.45,"premium":2.3938524590163937,"strike":62.30327868852459,"iv":0.4434893442622951,"gamma":0.05211475409836066,"theta":-0.054348360655737706,"vega":0.0675360655737705,"rho":0.01933380236680665,"breakevenPct":6.6553431380497665},{"delta":0.5,"premium":2.8486792452830185,"strike":61.33584905660378,"iv":0.4499354716981132,"gamma":0.051736603773584904,"theta":-0.05576188679245283,"vega":0.06803283018867924,"rho":0.021389735079524012,"breakevenPct":5.81030053064095},{"delta":0.55,"premium":3.2576589595375727,"strike":60.37957610789981,"iv":0.44342870905587667,"gamma":0.05210655105973025,"theta":-0.05484894026974952,"vega":0.06754161849710982,"rho":0.02347548274291124,"breakevenPct":4.908069679257145},{"delta":0.6,"premium":3.68003696857671,"strike":59.43992606284658,"iv":0.43292347504621076,"gamma":0.052095933456561924,"theta":-0.05266783733826248,"vega":0.06591182994454714,"rho":0.02555163520947102,"breakevenPct":4.055329758363489},{"delta":0.65,"premium":4.20057361376673,"strike":58.49904397705545,"iv":0.4295996175908222,"gamma":0.050347418738049717,"theta":-0.05054780114722753,"vega":0.06319674952198853,"rho":0.027566260725640043,"breakevenPct":3.362376509762912},{"delta":0.7,"premium":4.809462151394422,"strike":57.52390438247012,"iv":0.42887629482071715,"gamma":0.04733366533864542,"theta":-0.047876494023904384,"vega":0.05930996015936255,"rho":0.02952474522138518,"breakevenPct":2.7585996272082838},{"delta":0.75,"premium":5.563372093023257,"strike":56.448837209302326,"iv":0.43281953488372094,"gamma":0.04290953488372093,"theta":-0.04471186046511627,"vega":0.05419930232558139,"rho":0.031379482449542764,"breakevenPct":2.2291613951954883},{"delta":0.8,"premium":7.848452012383905,"strike":54.099071207430335,"iv":0.5447578947368423,"gamma":0.030154798761609886,"theta":-0.049297832817337475,"vega":0.04781795665634674,"rho":0.03209191298388974,"breakevenPct":2.1225242660966823},{"delta":0.85,"premium":7.715245478036176,"strike":53.75452196382429,"iv":0.44778527131782947,"gamma":0.0299953488372093,"theta":-0.03518759689922481,"vega":0.03937984496124031,"rho":0.034612794548780336,"breakevenPct":1.33492819297802},{"delta":0.9,"premium":8.905599104143338,"strike":52.30123180291153,"iv":0.42890291153415455,"gamma":0.022896528555431124,"theta":-0.02685397536394176,"vega":0.029205823068309062,"rho":0.03614122787193992,"breakevenPct":0.9014686895068778}],"put":[{"delta":0.1,"premium":0.6709271841151954,"strike":47.27636295473227,"iv":0.740656348376288,"gamma":0.013539531224702722,"theta":-0.03636304173948219,"vega":0.029151492497993935,"rho":-0.005483181700171022,"breakevenPct":23.16941020340079},{"delta":0.15,"premium":1.0370204603580562,"strike":50.36061381074169,"iv":0.71480179028133,"gamma":0.019213554987212274,"theta":-0.04784757033248082,"vega":0.03979335038363171,"rho":-0.00822554269356478,"breakevenPct":18.68843826181399},{"delta":0.2,"premium":1.237230215827338,"strike":53.56115107913669,"iv":0.5965446043165468,"gamma":0.027415107913669065,"theta":-0.04773956834532374,"vega":0.04784460431654676,"rho":-0.010875511270118229,"breakevenPct":13.742299928603108},{"delta":0.25,"premium":1.6108407079646017,"strike":55.2212389380531,"iv":0.5801513274336283,"gamma":0.031975221238938055,"theta":-0.05251946902654867,"vega":0.05431858407079646,"rho":-0.013626367197006021,"breakevenPct":11.62149978554484},{"delta":0.3,"premium":2.033423913043478,"strike":56.641304347826086,"iv":0.5718141304347826,"gamma":0.035475,"theta":-0.05636739130434783,"vega":0.059380434782608696,"rho":-0.016407424261564645,"breakevenPct":9.977117647902057},{"delta":0.35,"premium":2.5047557840616967,"strike":57.94601542416452,"iv":0.5677403598971722,"gamma":0.03809742930591259,"theta":-0.05938123393316195,"vega":0.06334344473007712,"rho":-0.019221089488390374,"breakevenPct":8.603264688257779},{"delta":0.4,"premium":2.9112412177985947,"strike":59.22248243559719,"iv":0.5445789227166277,"gamma":0.04145573770491803,"theta":-0.059078220140515225,"vega":0.06597822014051523,"rho":-0.021990444812463976,"breakevenPct":7.169071516982193},{"delta":0.45,"premium":3.4758139534883723,"strike":60.390697674418604,"iv":0.5442883720930233,"gamma":0.04246883720930233,"theta":-0.06012651162790698,"vega":0.06761255813953489,"rho":-0.024864374926198692,"breakevenPct":6.173947047592749},{"delta":0.5,"premium":4.055128205128205,"strike":61.55477855477856,"iv":0.5380006993006993,"gamma":0.04331095571095571,"theta":-0.059478088578088575,"vega":0.0681,"rho":-0.027746752008096814,"breakevenPct":5.209940076408912},{"delta":0.55,"premium":4.74354066985646,"strike":62.739234449760765,"iv":0.5378217703349283,"gamma":0.04303038277511962,"theta":-0.05856076555023923,"vega":0.06758253588516747,"rho":-0.03070557560481495,"breakevenPct":4.392196208532292},{"delta":0.6,"premium":5.455924170616114,"strike":63.926540284360186,"iv":0.532711374407583,"gamma":0.042436729857819905,"theta":-0.05616895734597156,"vega":0.06601018957345972,"rho":-0.03368225218178621,"breakevenPct":3.609271160988989},{"delta":0.65,"premium":6.43076923076923,"strike":65.28846153846153,"iv":0.5401826923076923,"gamma":0.04010769230769231,"theta":-0.05399807692307692,"vega":0.06329423076923077,"rho":-0.036851128230574536,"breakevenPct":2.971163356920031},{"delta":0.7,"premium":7.1166433566433565,"strike":66.38881118881119,"iv":0.5205226573426575,"gamma":0.03894433566433566,"theta":-0.047978881118881135,"vega":0.05915608391608392,"rho":-0.03979971988169844,"breakevenPct":2.2878868576197893},{"delta":0.75,"premium":7.933088235294116,"strike":67.61764705882352,"iv":0.4997735294117646,"gamma":0.0374529411764706,"theta":-0.040967647058823525,"vega":0.05428970588235294,"rho":-0.04284809092555697,"breakevenPct":1.6080467795426696},{"delta":0.8,"premium":10.529032258064522,"strike":70.41935483870968,"iv":0.5597290322580647,"gamma":0.029483870967741917,"theta":-0.03968064516129033,"vega":0.04780967741935483,"rho":-0.0472540843777591,"breakevenPct":1.2688384756921138},{"delta":0.85,"premium":15.459844559585491,"strike":75.53108808290155,"iv":0.6747699481865285,"gamma":0.02021580310880829,"theta":-0.03901139896373057,"vega":0.039824611398963726,"rho":-0.05350753982483325,"breakevenPct":0.9705843664423625}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":73.39632212588748,"iv":0.49098440626483497,"gamma":0.020967139905733408,"theta":-0.026091674523947703,"vega":0.02998370842965593,"rho":0.004310083724664682,"breakevenPct":21.6144446519741},{"delta":0.15,"premium":0.6593886462882097,"strike":71.4235807860262,"iv":0.5127602620087336,"gamma":0.026105676855895196,"theta":-0.036199126637554584,"vega":0.039405240174672486,"rho":0.006466974881920288,"breakevenPct":18.831139848853304},{"delta":0.2,"premium":0.9476293103448276,"strike":69.81896551724138,"iv":0.5318612068965517,"gamma":0.030770689655172417,"theta":-0.045034482758620695,"vega":0.04787931034482759,"rho":0.008608782051492727,"breakevenPct":16.661053128233117},{"delta":0.25,"premium":1.0746598639455782,"strike":66.80272108843538,"iv":0.4482462585034014,"gamma":0.041428571428571426,"theta":-0.04349727891156462,"vega":0.0543312925170068,"rho":0.010824043653429776,"breakevenPct":11.898089271976513},{"delta":0.3,"premium":1.3374161073825501,"strike":65.40939597315436,"iv":0.43672617449664425,"gamma":0.04645369127516778,"theta":-0.046485234899328855,"vega":0.05932147651006711,"rho":0.012982000724450967,"breakevenPct":10.03430939752212},{"delta":0.35,"premium":1.708423913043478,"strike":64.42572463768116,"iv":0.45192518115942026,"gamma":0.047772282608695656,"theta":-0.05133079710144927,"vega":0.0631822463768116,"rho":0.015090357173872315,"breakevenPct":9.024313469707627},{"delta":0.4,"premium":2.0558823529411767,"strike":63.37647058823529,"iv":0.45305882352941174,"gamma":0.04983294117647059,"theta":-0.053924705882352944,"vega":0.06598470588235295,"rho":0.017208215817872487,"breakevenPct":7.867380384399075},{"delta":0.45,"premium":2.3938524590163937,"strike":62.30327868852459,"iv":0.4434893442622951,"gamma":0.05211475409836066,"theta":-0.054348360655737706,"vega":0.0675360655737705,"rho":0.01933380236680665,"breakevenPct":6.6553431380497665},{"delta":0.5,"premium":2.8486792452830185,"strike":61.33584905660378,"iv":0.4499354716981132,"gamma":0.051736603773584904,"theta":-0.05576188679245283,"vega":0.06803283018867924,"rho":0.021389735079524012,"breakevenPct":5.81030053064095},{"delta":0.55,"premium":3.2576589595375727,"strike":60.37957610789981,"iv":0.44342870905587667,"gamma":0.05210655105973025,"theta":-0.05484894026974952,"vega":0.06754161849710982,"rho":0.02347548274291124,"breakevenPct":4.908069679257145},{"delta":0.6,"premium":3.68003696857671,"strike":59.43992606284658,"iv":0.43292347504621076,"gamma":0.052095933456561924,"theta":-0.05266783733826248,"vega":0.06591182994454714,"rho":0.02555163520947102,"breakevenPct":4.055329758363489},{"delta":0.65,"premium":4.20057361376673,"strike":58.49904397705545,"iv":0.4295996175908222,"gamma":0.050347418738049717,"theta":-0.05054780114722753,"vega":0.06319674952198853,"rho":0.027566260725640043,"breakevenPct":3.362376509762912},{"delta":0.7,"premium":4.809462151394422,"strike":57.52390438247012,"iv":0.42887629482071715,"gamma":0.04733366533864542,"theta":-0.047876494023904384,"vega":0.05930996015936255,"rho":0.02952474522138518,"breakevenPct":2.7585996272082838},{"delta":0.75,"premium":5.563372093023257,"strike":56.448837209302326,"iv":0.43281953488372094,"gamma":0.04290953488372093,"theta":-0.04471186046511627,"vega":0.05419930232558139,"rho":0.031379482449542764,"breakevenPct":2.2291613951954883},{"delta":0.8,"premium":7.848452012383905,"strike":54.099071207430335,"iv":0.5447578947368423,"gamma":0.030154798761609886,"theta":-0.049297832817337475,"vega":0.04781795665634674,"rho":0.03209191298388974,"breakevenPct":2.1225242660966823},{"delta":0.85,"premium":7.715245478036176,"strike":53.75452196382429,"iv":0.44778527131782947,"gamma":0.0299953488372093,"theta":-0.03518759689922481,"vega":0.03937984496124031,"rho":0.034612794548780336,"breakevenPct":1.33492819297802},{"delta":0.9,"premium":8.905599104143338,"strike":52.30123180291153,"iv":0.42890291153415455,"gamma":0.022896528555431124,"theta":-0.02685397536394176,"vega":0.029205823068309062,"rho":0.03614122787193992,"breakevenPct":0.9014686895068778}],"put":[{"delta":0.1,"premium":0.6709271841151954,"strike":47.27636295473227,"iv":0.740656348376288,"gamma":0.013539531224702722,"theta":-0.03636304173948219,"vega":0.029151492497993935,"rho":-0.005483181700171022,"breakevenPct":23.16941020340079},{"delta":0.15,"premium":1.0370204603580562,"strike":50.36061381074169,"iv":0.71480179028133,"gamma":0.019213554987212274,"theta":-0.04784757033248082,"vega":0.03979335038363171,"rho":-0.00822554269356478,"breakevenPct":18.68843826181399},{"delta":0.2,"premium":1.237230215827338,"strike":53.56115107913669,"iv":0.5965446043165468,"gamma":0.027415107913669065,"theta":-0.04773956834532374,"vega":0.04784460431654676,"rho":-0.010875511270118229,"breakevenPct":13.742299928603108},{"delta":0.25,"premium":1.6108407079646017,"strike":55.2212389380531,"iv":0.5801513274336283,"gamma":0.031975221238938055,"theta":-0.05251946902654867,"vega":0.05431858407079646,"rho":-0.013626367197006021,"breakevenPct":11.62149978554484},{"delta":0.3,"premium":2.033423913043478,"strike":56.641304347826086,"iv":0.5718141304347826,"gamma":0.035475,"theta":-0.05636739130434783,"vega":0.059380434782608696,"rho":-0.016407424261564645,"breakevenPct":9.977117647902057},{"delta":0.35,"premium":2.5047557840616967,"strike":57.94601542416452,"iv":0.5677403598971722,"gamma":0.03809742930591259,"theta":-0.05938123393316195,"vega":0.06334344473007712,"rho":-0.019221089488390374,"breakevenPct":8.603264688257779},{"delta":0.4,"premium":2.9112412177985947,"strike":59.22248243559719,"iv":0.5445789227166277,"gamma":0.04145573770491803,"theta":-0.059078220140515225,"vega":0.06597822014051523,"rho":-0.021990444812463976,"breakevenPct":7.169071516982193},{"delta":0.45,"premium":3.4758139534883723,"strike":60.390697674418604,"iv":0.5442883720930233,"gamma":0.04246883720930233,"theta":-0.06012651162790698,"vega":0.06761255813953489,"rho":-0.024864374926198692,"breakevenPct":6.173947047592749},{"delta":0.5,"premium":4.055128205128205,"strike":61.55477855477856,"iv":0.5380006993006993,"gamma":0.04331095571095571,"theta":-0.059478088578088575,"vega":0.0681,"rho":-0.027746752008096814,"breakevenPct":5.209940076408912},{"delta":0.55,"premium":4.74354066985646,"strike":62.739234449760765,"iv":0.5378217703349283,"gamma":0.04303038277511962,"theta":-0.05856076555023923,"vega":0.06758253588516747,"rho":-0.03070557560481495,"breakevenPct":4.392196208532292},{"delta":0.6,"premium":5.455924170616114,"strike":63.926540284360186,"iv":0.532711374407583,"gamma":0.042436729857819905,"theta":-0.05616895734597156,"vega":0.06601018957345972,"rho":-0.03368225218178621,"breakevenPct":3.609271160988989},{"delta":0.65,"premium":6.43076923076923,"strike":65.28846153846153,"iv":0.5401826923076923,"gamma":0.04010769230769231,"theta":-0.05399807692307692,"vega":0.06329423076923077,"rho":-0.036851128230574536,"breakevenPct":2.971163356920031},{"delta":0.7,"premium":7.1166433566433565,"strike":66.38881118881119,"iv":0.5205226573426575,"gamma":0.03894433566433566,"theta":-0.047978881118881135,"vega":0.05915608391608392,"rho":-0.03979971988169844,"breakevenPct":2.2878868576197893},{"delta":0.75,"premium":7.933088235294116,"strike":67.61764705882352,"iv":0.4997735294117646,"gamma":0.0374529411764706,"theta":-0.040967647058823525,"vega":0.05428970588235294,"rho":-0.04284809092555697,"breakevenPct":1.6080467795426696},{"delta":0.8,"premium":10.529032258064522,"strike":70.41935483870968,"iv":0.5597290322580647,"gamma":0.029483870967741917,"theta":-0.03968064516129033,"vega":0.04780967741935483,"rho":-0.0472540843777591,"breakevenPct":1.2688384756921138},{"delta":0.85,"premium":15.459844559585491,"strike":75.53108808290155,"iv":0.6747699481865285,"gamma":0.02021580310880829,"theta":-0.03901139896373057,"vega":0.039824611398963726,"rho":-0.05350753982483325,"breakevenPct":0.9705843664423625}]}},"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"}}