{"symbol":"OPPE","url":"https://intraalpha.com/companies/OPPE","capturedAt":"2026-10-22T23:54:54.124Z","state":"ready","quote":{"symbol":"OPPE","last_price":58.0099,"prev_close":58.4457,"regular_close":58.0099,"change":-0.4358,"change_pct":-0.7456,"regular_change":-0.4358,"regular_change_pct":-0.7456,"extended_change":0,"extended_change_pct":0,"bid":54.6,"ask":61.2,"bid_size":100,"ask_size":100,"volume":22917,"vwap":57.946948,"open":58.08,"high":58.17,"low":57.77,"close":58.0099,"trade_count":138,"last_trade_at":"2026-10-22T22:30:00.003806596Z","last_quote_at":"2026-10-22T20:00:02.06735914Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","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":289300000,"net_expense_ratio":0.0058,"portfolio_turnover":1.3,"dividend_yield":0.0264,"inception_date":"2015-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:40.798072+00:00"},"optionObservedAt":"2026-10-22T19:59:00.138Z","bars":[{"c":57.84,"h":57.84,"l":57.84,"n":2,"o":57.84,"t":"2026-10-15T13:30:00Z","v":531,"vw":57.84},{"c":57.6525,"h":57.6525,"l":57.6525,"n":1,"o":57.6525,"t":"2026-10-15T13:45:00Z","v":200,"vw":57.6525},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-15T13:55:00Z","v":1800,"vw":57.67},{"c":57.82,"h":57.83,"l":57.82,"n":23,"o":57.82,"t":"2026-10-15T14:05:00Z","v":4000,"vw":57.82199},{"c":57.905,"h":57.905,"l":57.905,"n":1,"o":57.905,"t":"2026-10-15T14:35:00Z","v":161,"vw":57.905},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-15T14:55:00Z","v":237,"vw":57.99},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-15T16:35:00Z","v":100,"vw":58.02},{"c":58.025,"h":58.025,"l":58.025,"n":1,"o":58.025,"t":"2026-10-15T17:20:00Z","v":500,"vw":58.025},{"c":58.02,"h":58.02,"l":58.02,"n":3,"o":58.02,"t":"2026-10-15T17:25:00Z","v":500,"vw":58.02},{"c":58.151,"h":58.151,"l":58.151,"n":1,"o":58.151,"t":"2026-10-15T19:55:00Z","v":145,"vw":58.151},{"c":58.8911,"h":58.8911,"l":58.855,"n":3,"o":58.855,"t":"2026-10-16T14:15:00Z","v":750,"vw":58.866887},{"c":58.865,"h":58.865,"l":58.865,"n":1,"o":58.865,"t":"2026-10-16T15:10:00Z","v":120,"vw":58.865},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-10-16T15:20:00Z","v":100,"vw":58.82},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-16T15:40:00Z","v":200,"vw":58.8},{"c":58.655,"h":58.655,"l":58.655,"n":1,"o":58.655,"t":"2026-10-16T15:55:00Z","v":119,"vw":58.655},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-16T16:10:00Z","v":250,"vw":58.6},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-16T16:35:00Z","v":139,"vw":58.52},{"c":58.445,"h":58.445,"l":58.445,"n":1,"o":58.445,"t":"2026-10-16T16:50:00Z","v":100,"vw":58.445},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-10-16T17:25:00Z","v":200,"vw":58.38},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-16T18:05:00Z","v":100,"vw":58.42},{"c":58.3646,"h":58.3646,"l":58.3646,"n":3,"o":58.3646,"t":"2026-10-16T18:30:00Z","v":1284,"vw":58.3646},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-16T18:40:00Z","v":100,"vw":58.4},{"c":58.365,"h":58.375,"l":58.365,"n":2,"o":58.375,"t":"2026-10-16T18:55:00Z","v":386,"vw":58.370829},{"c":58.3805,"h":58.3805,"l":58.38,"n":2,"o":58.38,"t":"2026-10-16T19:35:00Z","v":216,"vw":58.38025},{"c":58.155,"h":58.2,"l":58.11,"n":5,"o":58.2,"t":"2026-10-19T13:30:00Z","v":5536,"vw":58.119742},{"c":58.11,"h":58.11,"l":58.11,"n":4,"o":58.11,"t":"2026-10-19T13:45:00Z","v":10637,"vw":58.11},{"c":57.9814,"h":57.9814,"l":57.9814,"n":1,"o":57.9814,"t":"2026-10-19T14:35:00Z","v":179,"vw":57.9814},{"c":58.05,"h":58.07,"l":58.05,"n":2,"o":58.07,"t":"2026-10-19T15:15:00Z","v":200,"vw":58.06},{"c":58.075,"h":58.075,"l":58.075,"n":1,"o":58.075,"t":"2026-10-19T15:20:00Z","v":800,"vw":58.075},{"c":58.15,"h":58.15,"l":58.15,"n":3,"o":58.15,"t":"2026-10-19T15:45:00Z","v":157,"vw":58.15},{"c":58.155,"h":58.155,"l":58.111,"n":11,"o":58.12,"t":"2026-10-19T15:50:00Z","v":3051,"vw":58.130272},{"c":58.015,"h":58.015,"l":58.015,"n":2,"o":58.015,"t":"2026-10-19T16:30:00Z","v":326,"vw":58.015},{"c":58.02,"h":58.02,"l":58.02,"n":3,"o":58.02,"t":"2026-10-19T16:35:00Z","v":180,"vw":58.02},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T16:45:00Z","v":100,"vw":57.96},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-19T17:20:00Z","v":100,"vw":57.97},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T18:05:00Z","v":350,"vw":57.96},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-19T18:40:00Z","v":106,"vw":57.97},{"c":57.9336,"h":57.9336,"l":57.9336,"n":2,"o":57.9336,"t":"2026-10-19T19:45:00Z","v":169,"vw":57.9336},{"c":57.89,"h":57.89,"l":57.89,"n":9,"o":57.89,"t":"2026-10-19T19:50:00Z","v":956,"vw":57.89},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-19T23:25:00Z","v":108,"vw":58.08},{"c":57.9368,"h":57.9368,"l":57.9368,"n":4,"o":57.9368,"t":"2026-10-20T13:30:00Z","v":179,"vw":57.9368},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-20T13:35:00Z","v":119,"vw":57.9},{"c":57.8808,"h":57.9,"l":57.88,"n":14,"o":57.9,"t":"2026-10-20T13:45:00Z","v":4296,"vw":57.881022},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-20T14:20:00Z","v":100,"vw":58.2},{"c":58.16,"h":58.16,"l":58.16,"n":2,"o":58.16,"t":"2026-10-20T15:05:00Z","v":109,"vw":58.16},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-20T15:45:00Z","v":125,"vw":58.19},{"c":58.13,"h":58.13,"l":58.1,"n":5,"o":58.1,"t":"2026-10-20T15:50:00Z","v":716,"vw":58.124},{"c":58.091,"h":58.0912,"l":58.091,"n":3,"o":58.0912,"t":"2026-10-20T16:10:00Z","v":247,"vw":58.0911},{"c":58.23,"h":58.23,"l":58.23,"n":3,"o":58.23,"t":"2026-10-20T17:40:00Z","v":111,"vw":58.23},{"c":58.279,"h":58.279,"l":58.279,"n":2,"o":58.279,"t":"2026-10-20T17:45:00Z","v":117,"vw":58.279},{"c":58.19,"h":58.19,"l":58.19,"n":2,"o":58.19,"t":"2026-10-20T18:00:00Z","v":433,"vw":58.19},{"c":58.225,"h":58.225,"l":58.225,"n":1,"o":58.225,"t":"2026-10-20T18:40:00Z","v":188,"vw":58.225},{"c":58.215,"h":58.215,"l":58.215,"n":2,"o":58.215,"t":"2026-10-20T19:35:00Z","v":310,"vw":58.215},{"c":58.64,"h":58.64,"l":58.63,"n":18,"o":58.63,"t":"2026-10-21T13:30:00Z","v":2647,"vw":58.63261},{"c":58.5399,"h":58.5399,"l":58.5399,"n":1,"o":58.5399,"t":"2026-10-21T13:40:00Z","v":100,"vw":58.5399},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-21T13:50:00Z","v":100,"vw":58.54},{"c":58.47,"h":58.47,"l":58.41,"n":10,"o":58.47,"t":"2026-10-21T14:15:00Z","v":1294,"vw":58.443465},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-21T14:40:00Z","v":286,"vw":58.53},{"c":58.445,"h":58.445,"l":58.445,"n":1,"o":58.445,"t":"2026-10-21T15:10:00Z","v":232,"vw":58.445},{"c":58.495,"h":58.495,"l":58.495,"n":1,"o":58.495,"t":"2026-10-21T16:25:00Z","v":212,"vw":58.495},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-21T17:00:00Z","v":115,"vw":58.56},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-21T17:10:00Z","v":548,"vw":58.53},{"c":58.5144,"h":58.5144,"l":58.5144,"n":2,"o":58.5144,"t":"2026-10-21T17:25:00Z","v":255,"vw":58.5144},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-21T17:55:00Z","v":171,"vw":58.53},{"c":58.48,"h":58.5,"l":58.48,"n":3,"o":58.5,"t":"2026-10-21T18:40:00Z","v":514,"vw":58.484795},{"c":58.325,"h":58.325,"l":58.325,"n":1,"o":58.325,"t":"2026-10-21T19:05:00Z","v":136,"vw":58.325},{"c":58.09,"h":58.11,"l":58.08,"n":10,"o":58.08,"t":"2026-10-22T13:30:00Z","v":1326,"vw":58.08373},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-10-22T13:35:00Z","v":200,"vw":58.17},{"c":58.0601,"h":58.11,"l":58.0601,"n":2,"o":58.11,"t":"2026-10-22T13:45:00Z","v":223,"vw":58.082477},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-22T14:00:00Z","v":400,"vw":58.05},{"c":57.9338,"h":57.9338,"l":57.9338,"n":1,"o":57.9338,"t":"2026-10-22T14:30:00Z","v":140,"vw":57.9338},{"c":57.8,"h":57.86,"l":57.79,"n":7,"o":57.86,"t":"2026-10-22T15:20:00Z","v":4991,"vw":57.805869},{"c":57.8449,"h":57.8449,"l":57.8449,"n":1,"o":57.8449,"t":"2026-10-22T15:25:00Z","v":1000,"vw":57.8449},{"c":57.795,"h":57.795,"l":57.795,"n":1,"o":57.795,"t":"2026-10-22T15:30:00Z","v":217,"vw":57.795},{"c":57.825,"h":57.825,"l":57.77,"n":3,"o":57.77,"t":"2026-10-22T15:45:00Z","v":250,"vw":57.802912},{"c":57.8967,"h":57.8967,"l":57.8967,"n":1,"o":57.8967,"t":"2026-10-22T15:50:00Z","v":147,"vw":57.8967},{"c":57.915,"h":57.915,"l":57.915,"n":1,"o":57.915,"t":"2026-10-22T16:50:00Z","v":993,"vw":57.915},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-22T17:15:00Z","v":122,"vw":57.98},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-22T17:30:00Z","v":200,"vw":57.99},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-22T17:35:00Z","v":134,"vw":58.06},{"c":57.9101,"h":57.92,"l":57.91,"n":4,"o":57.92,"t":"2026-10-22T18:10:00Z","v":932,"vw":57.911156},{"c":57.9944,"h":57.9944,"l":57.9944,"n":1,"o":57.9944,"t":"2026-10-22T18:30:00Z","v":500,"vw":57.9944},{"c":57.935,"h":57.935,"l":57.935,"n":1,"o":57.935,"t":"2026-10-22T18:40:00Z","v":345,"vw":57.935},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-22T18:50:00Z","v":823,"vw":57.96},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-22T19:10:00Z","v":172,"vw":57.87},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-22T19:20:00Z","v":114,"vw":57.965},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-10-22T19:40:00Z","v":369,"vw":57.98},{"c":58.0099,"h":58.05,"l":57.97,"n":27,"o":58.01,"t":"2026-10-22T19:55:00Z","v":8381,"vw":58.019422}],"history":[{"c":38.7981,"h":38.9699,"l":38.7981,"n":17,"o":38.95,"t":"2024-10-21T04:00:00Z","v":2181,"vw":38.921529},{"c":38.662,"h":38.662,"l":38.48,"n":18,"o":38.48,"t":"2024-10-22T04:00:00Z","v":2769,"vw":38.582099},{"c":38.4621,"h":38.64,"l":38.38,"n":26,"o":38.64,"t":"2024-10-23T04:00:00Z","v":4321,"vw":38.389556},{"c":38.4814,"h":38.4814,"l":38.4814,"n":9,"o":38.4814,"t":"2024-10-24T04:00:00Z","v":134,"vw":38.4814},{"c":38.3476,"h":38.38,"l":38.3476,"n":11,"o":38.38,"t":"2024-10-25T04:00:00Z","v":148,"vw":38.38},{"c":38.71,"h":38.795,"l":38.605,"n":53,"o":38.6199,"t":"2024-10-28T04:00:00Z","v":5562,"vw":38.746794},{"c":38.4311,"h":38.549,"l":38.4311,"n":52,"o":38.54,"t":"2024-10-29T04:00:00Z","v":6153,"vw":38.48609},{"c":38.07,"h":38.3048,"l":38.07,"n":17,"o":38.19,"t":"2024-10-30T04:00:00Z","v":1789,"vw":38.156847},{"c":37.8652,"h":37.8652,"l":37.8369,"n":15,"o":37.8369,"t":"2024-10-31T04:00:00Z","v":271,"vw":37.8369},{"c":38.0086,"h":38.12,"l":38.0086,"n":22,"o":38.0449,"t":"2024-11-01T04:00:00Z","v":1283,"vw":38.101091},{"c":37.827,"h":37.8837,"l":37.827,"n":13,"o":37.8837,"t":"2024-11-04T05:00:00Z","v":178,"vw":37.8837},{"c":38.0917,"h":38.13,"l":38.04,"n":9,"o":38.04,"t":"2024-11-05T05:00:00Z","v":677,"vw":38.096683},{"c":37.75,"h":37.75,"l":37.705,"n":32,"o":37.71,"t":"2024-11-06T05:00:00Z","v":2077,"vw":37.723442},{"c":38.358,"h":38.358,"l":38.26,"n":49,"o":38.3196,"t":"2024-11-07T05:00:00Z","v":6152,"vw":38.317426},{"c":38.224,"h":38.224,"l":38.125,"n":44,"o":38.2,"t":"2024-11-08T05:00:00Z","v":4480,"vw":38.175757},{"c":38.4014,"h":38.55,"l":38.4,"n":54,"o":38.51,"t":"2024-11-11T05:00:00Z","v":10262,"vw":38.514356},{"c":37.7258,"h":38.06,"l":37.66,"n":49,"o":38.05,"t":"2024-11-12T05:00:00Z","v":6497,"vw":37.925921},{"c":37.6614,"h":37.7303,"l":37.6614,"n":42,"o":37.68,"t":"2024-11-13T05:00:00Z","v":4367,"vw":37.712161},{"c":38.0343,"h":38.12,"l":38.0343,"n":18,"o":38.12,"t":"2024-11-14T05:00:00Z","v":3554,"vw":38.075758},{"c":38.2375,"h":38.26,"l":38.15,"n":17,"o":38.15,"t":"2024-11-15T05:00:00Z","v":3338,"vw":38.173954},{"c":38.0215,"h":38.09,"l":38.01,"n":30,"o":38.09,"t":"2024-11-18T05:00:00Z","v":2625,"vw":38.076604},{"c":37.804,"h":37.8209,"l":37.56,"n":39,"o":37.56,"t":"2024-11-19T05:00:00Z","v":4312,"vw":37.658378},{"c":37.8334,"h":37.8334,"l":37.72,"n":6,"o":37.74,"t":"2024-11-20T05:00:00Z","v":743,"vw":37.727988},{"c":37.7147,"h":37.72,"l":37.47,"n":17,"o":37.52,"t":"2024-11-21T05:00:00Z","v":3122,"vw":37.569176},{"c":37.9374,"h":37.95,"l":37.73,"n":25,"o":37.73,"t":"2024-11-22T05:00:00Z","v":3535,"vw":37.895541},{"c":37.9856,"h":38.1,"l":37.9856,"n":23,"o":37.99,"t":"2024-11-25T05:00:00Z","v":4330,"vw":38.065747},{"c":37.7218,"h":37.92,"l":37.7218,"n":6,"o":37.92,"t":"2024-11-26T05:00:00Z","v":500,"vw":37.92},{"c":37.8587,"h":37.8587,"l":37.74,"n":21,"o":37.74,"t":"2024-11-27T05:00:00Z","v":1201,"vw":37.755166},{"c":38.036,"h":38.04,"l":37.86,"n":18,"o":37.86,"t":"2024-11-29T05:00:00Z","v":7069,"vw":37.949834},{"c":37.8835,"h":37.9128,"l":37.72,"n":30,"o":37.91,"t":"2024-12-02T05:00:00Z","v":2542,"vw":37.802754},{"c":37.9637,"h":38.01,"l":37.91,"n":22,"o":37.91,"t":"2024-12-03T05:00:00Z","v":2754,"vw":37.956946},{"c":38.1546,"h":38.23,"l":38.1546,"n":9,"o":38.23,"t":"2024-12-04T05:00:00Z","v":2544,"vw":38.177232},{"c":38.6817,"h":38.69,"l":38.5,"n":141,"o":38.5,"t":"2024-12-05T05:00:00Z","v":13130,"vw":38.645187},{"c":38.8085,"h":38.93,"l":38.76,"n":33,"o":38.9,"t":"2024-12-06T05:00:00Z","v":6341,"vw":38.858489},{"c":38.7121,"h":38.87,"l":38.7121,"n":17,"o":38.87,"t":"2024-12-09T05:00:00Z","v":885,"vw":38.861622},{"c":38.72,"h":38.7668,"l":38.72,"n":17,"o":38.76,"t":"2024-12-10T05:00:00Z","v":2403,"vw":38.757038},{"c":38.8677,"h":38.8677,"l":38.8601,"n":16,"o":38.8601,"t":"2024-12-11T05:00:00Z","v":975,"vw":38.8601},{"c":38.7384,"h":38.7565,"l":38.7384,"n":13,"o":38.7565,"t":"2024-12-12T05:00:00Z","v":307,"vw":38.7565},{"c":38.7186,"h":38.82,"l":38.69,"n":17,"o":38.82,"t":"2024-12-13T05:00:00Z","v":3165,"vw":38.734589},{"c":38.5191,"h":38.5191,"l":38.46,"n":19,"o":38.46,"t":"2024-12-16T05:00:00Z","v":680,"vw":38.46},{"c":38.2095,"h":38.2506,"l":38.2095,"n":15,"o":38.25,"t":"2024-12-17T05:00:00Z","v":1044,"vw":38.244447},{"c":37.72,"h":37.93,"l":37.72,"n":10,"o":37.9263,"t":"2024-12-18T05:00:00Z","v":1441,"vw":37.891439},{"c":37.7498,"h":37.9,"l":37.7498,"n":26,"o":37.9,"t":"2024-12-19T05:00:00Z","v":3506,"vw":37.832162},{"c":37.7716,"h":37.94,"l":37.54,"n":36,"o":37.54,"t":"2024-12-20T05:00:00Z","v":3806,"vw":37.841171},{"c":38.06,"h":38.06,"l":37.86,"n":19,"o":37.91,"t":"2024-12-23T05:00:00Z","v":583,"vw":37.885},{"c":38.2874,"h":38.34,"l":38.2085,"n":9,"o":38.2085,"t":"2024-12-24T05:00:00Z","v":1074,"vw":38.316422},{"c":38.065,"h":38.065,"l":37.96,"n":12,"o":37.96,"t":"2024-12-26T05:00:00Z","v":463,"vw":37.96},{"c":37.9645,"h":37.9901,"l":37.87,"n":28,"o":37.9,"t":"2024-12-27T05:00:00Z","v":1900,"vw":37.969779},{"c":38.0047,"h":38.0418,"l":37.88,"n":20,"o":37.98,"t":"2024-12-30T05:00:00Z","v":2318,"vw":37.906128},{"c":38.22,"h":38.22,"l":38.104,"n":104,"o":38.155,"t":"2024-12-31T05:00:00Z","v":20399,"vw":38.156341},{"c":38.1961,"h":38.36,"l":38.09,"n":34,"o":38.28,"t":"2025-01-02T05:00:00Z","v":1728,"vw":38.261386},{"c":38.2121,"h":38.28,"l":38.17,"n":15,"o":38.28,"t":"2025-01-03T05:00:00Z","v":3113,"vw":38.209587},{"c":38.2807,"h":38.5097,"l":38.27,"n":40,"o":38.29,"t":"2025-01-06T05:00:00Z","v":6321,"vw":38.355923},{"c":38.3012,"h":38.49,"l":38.3012,"n":25,"o":38.48,"t":"2025-01-07T05:00:00Z","v":2956,"vw":38.393417},{"c":38.255,"h":38.275,"l":38.215,"n":18,"o":38.215,"t":"2025-01-08T05:00:00Z","v":2165,"vw":38.25477},{"c":38.2001,"h":38.31,"l":38.04,"n":81,"o":38.31,"t":"2025-01-10T05:00:00Z","v":33351,"vw":38.217325},{"c":37.97,"h":38.151,"l":37.95,"n":19,"o":37.95,"t":"2025-01-13T05:00:00Z","v":1938,"vw":38.088652},{"c":38.2307,"h":38.27,"l":38.11,"n":46,"o":38.11,"t":"2025-01-14T05:00:00Z","v":5529,"vw":38.180484},{"c":38.694,"h":38.7286,"l":38.694,"n":25,"o":38.708,"t":"2025-01-15T05:00:00Z","v":2607,"vw":38.710354},{"c":38.8419,"h":38.8419,"l":38.8419,"n":11,"o":38.8419,"t":"2025-01-16T05:00:00Z","v":53,"vw":38.8419},{"c":39.315,"h":39.32,"l":39.22,"n":27,"o":39.22,"t":"2025-01-17T05:00:00Z","v":3983,"vw":39.273568},{"c":39.6483,"h":39.664,"l":39.47,"n":45,"o":39.49,"t":"2025-01-21T05:00:00Z","v":3619,"vw":39.607476},{"c":39.4439,"h":39.56,"l":39.4439,"n":31,"o":39.53,"t":"2025-01-22T05:00:00Z","v":3976,"vw":39.497038},{"c":39.752,"h":39.765,"l":39.57,"n":16,"o":39.57,"t":"2025-01-23T05:00:00Z","v":1654,"vw":39.686572},{"c":39.5284,"h":39.6048,"l":39.5284,"n":25,"o":39.55,"t":"2025-01-24T05:00:00Z","v":3098,"vw":39.573208},{"c":39.6319,"h":39.6319,"l":39.56,"n":23,"o":39.59,"t":"2025-01-27T05:00:00Z","v":3027,"vw":39.602825},{"c":39.7231,"h":39.77,"l":39.49,"n":34,"o":39.755,"t":"2025-01-28T05:00:00Z","v":6168,"vw":39.734215},{"c":39.7928,"h":39.83,"l":39.73,"n":23,"o":39.7601,"t":"2025-01-29T05:00:00Z","v":2068,"vw":39.801002},{"c":40.0377,"h":40.12,"l":40.0314,"n":21,"o":40.0314,"t":"2025-01-30T05:00:00Z","v":2142,"vw":40.095746},{"c":39.981,"h":40.28,"l":39.92,"n":28,"o":40.28,"t":"2025-01-31T05:00:00Z","v":3737,"vw":39.978035},{"c":39.6179,"h":39.7,"l":39.4,"n":33,"o":39.48,"t":"2025-02-03T05:00:00Z","v":3535,"vw":39.603306},{"c":39.7866,"h":39.7941,"l":39.71,"n":15,"o":39.71,"t":"2025-02-04T05:00:00Z","v":1462,"vw":39.735353},{"c":40.0104,"h":40.0104,"l":39.69,"n":15,"o":39.78,"t":"2025-02-05T05:00:00Z","v":1396,"vw":39.772806},{"c":40.4411,"h":40.4411,"l":40.3799,"n":22,"o":40.38,"t":"2025-02-06T05:00:00Z","v":1088,"vw":40.396603},{"c":40.47,"h":40.58,"l":40.33,"n":365,"o":40.385,"t":"2025-02-07T05:00:00Z","v":68279,"vw":40.488417},{"c":40.7398,"h":40.7398,"l":40.68,"n":25,"o":40.68,"t":"2025-02-10T05:00:00Z","v":1938,"vw":40.702784},{"c":40.9377,"h":40.955,"l":40.818,"n":24,"o":40.818,"t":"2025-02-11T05:00:00Z","v":1767,"vw":40.851347},{"c":41.1837,"h":41.1837,"l":40.97,"n":25,"o":40.97,"t":"2025-02-12T05:00:00Z","v":2814,"vw":41.071485},{"c":41.1108,"h":41.34,"l":41.07,"n":95,"o":41.28,"t":"2025-02-13T05:00:00Z","v":205565,"vw":41.199044},{"c":41.47,"h":41.51,"l":41.3601,"n":526,"o":41.3986,"t":"2025-02-14T05:00:00Z","v":131026,"vw":41.458896},{"c":41.9005,"h":41.97,"l":41.8725,"n":20,"o":41.8901,"t":"2025-02-18T05:00:00Z","v":1081,"vw":41.901149},{"c":41.3484,"h":41.5005,"l":41.25,"n":497,"o":41.48,"t":"2025-02-19T05:00:00Z","v":16216,"vw":41.371652},{"c":41.37,"h":41.5201,"l":41.29,"n":94,"o":41.52,"t":"2025-02-20T05:00:00Z","v":10242,"vw":41.388163},{"c":41.4003,"h":41.61,"l":41.33,"n":338,"o":41.61,"t":"2025-02-21T05:00:00Z","v":35707,"vw":41.523767},{"c":41.655,"h":41.84,"l":41.655,"n":57,"o":41.775,"t":"2025-02-24T05:00:00Z","v":4623,"vw":41.808048},{"c":42.12,"h":42.3,"l":41.96,"n":919,"o":41.98,"t":"2025-02-25T05:00:00Z","v":135541,"vw":42.155971},{"c":42.19,"h":42.43,"l":42.04,"n":466,"o":42.42,"t":"2025-02-26T05:00:00Z","v":174531,"vw":42.190906},{"c":42.0304,"h":42.305,"l":42.0099,"n":193,"o":42.17,"t":"2025-02-27T05:00:00Z","v":135305,"vw":42.183889},{"c":41.9655,"h":42.12,"l":41.679,"n":99,"o":41.94,"t":"2025-02-28T05:00:00Z","v":22955,"vw":41.954575},{"c":42.0367,"h":42.42,"l":41.85,"n":50,"o":42.42,"t":"2025-03-03T05:00:00Z","v":4138,"vw":42.333792},{"c":41.7854,"h":42.11,"l":41.19,"n":74,"o":41.42,"t":"2025-03-04T05:00:00Z","v":8584,"vw":41.584198},{"c":42.7262,"h":42.7262,"l":42.43,"n":113,"o":42.44,"t":"2025-03-05T05:00:00Z","v":6131,"vw":42.505198},{"c":42.6362,"h":42.96,"l":42.6362,"n":229,"o":42.78,"t":"2025-03-06T05:00:00Z","v":9177,"vw":42.790532},{"c":43.42,"h":43.42,"l":42.67,"n":236,"o":42.67,"t":"2025-03-07T05:00:00Z","v":6994,"vw":43.07897},{"c":42.4985,"h":42.6201,"l":42.24,"n":466,"o":42.51,"t":"2025-03-10T04:00:00Z","v":43704,"vw":42.50383},{"c":42.282,"h":42.315,"l":41.9201,"n":142,"o":42.315,"t":"2025-03-11T04:00:00Z","v":21748,"vw":42.072598},{"c":42.4962,"h":42.6,"l":42.27,"n":210,"o":42.6,"t":"2025-03-12T04:00:00Z","v":5876,"vw":42.458941},{"c":42.4,"h":42.51,"l":42.2399,"n":401,"o":42.44,"t":"2025-03-13T04:00:00Z","v":32386,"vw":42.402841},{"c":43.2692,"h":43.2692,"l":42.92,"n":230,"o":42.92,"t":"2025-03-14T04:00:00Z","v":12470,"vw":43.054714},{"c":43.6259,"h":43.72,"l":43.33,"n":127,"o":43.33,"t":"2025-03-17T04:00:00Z","v":13296,"vw":43.51034},{"c":43.88,"h":43.9698,"l":43.81,"n":162,"o":43.88,"t":"2025-03-18T04:00:00Z","v":18400,"vw":43.900709},{"c":44.02,"h":44.12,"l":43.83,"n":189,"o":43.87,"t":"2025-03-19T04:00:00Z","v":26439,"vw":43.935634},{"c":43.5744,"h":43.58,"l":43.35,"n":115,"o":43.35,"t":"2025-03-20T04:00:00Z","v":24091,"vw":43.473114},{"c":43.28,"h":43.36,"l":43.142,"n":68,"o":43.27,"t":"2025-03-21T04:00:00Z","v":13931,"vw":43.254817},{"c":43.4409,"h":44.23,"l":43.31,"n":215,"o":44.23,"t":"2025-03-24T04:00:00Z","v":20160,"vw":43.53574},{"c":43.735,"h":43.757,"l":43.615,"n":87,"o":43.74,"t":"2025-03-25T04:00:00Z","v":9405,"vw":43.701375},{"c":43.37,"h":43.63,"l":43.24,"n":129,"o":43.6,"t":"2025-03-26T04:00:00Z","v":11279,"vw":43.513907},{"c":43.2236,"h":43.2754,"l":43.09,"n":129,"o":43.12,"t":"2025-03-27T04:00:00Z","v":5233,"vw":43.198144},{"c":42.7932,"h":43.28,"l":42.73,"n":175,"o":43.28,"t":"2025-03-28T04:00:00Z","v":7060,"vw":42.843526},{"c":42.33,"h":42.3701,"l":42.03,"n":99,"o":42.09,"t":"2025-03-31T04:00:00Z","v":7983,"vw":42.190615},{"c":42.4059,"h":42.51,"l":42.2048,"n":231,"o":42.51,"t":"2025-04-01T04:00:00Z","v":78302,"vw":42.385646},{"c":42.3787,"h":42.42,"l":42.06,"n":90,"o":42.08,"t":"2025-04-02T04:00:00Z","v":14767,"vw":42.239106},{"c":41.2261,"h":41.575,"l":41.2261,"n":77,"o":41.52,"t":"2025-04-03T04:00:00Z","v":6083,"vw":41.398206},{"c":38.38,"h":39.36,"l":38.32,"n":244,"o":39.36,"t":"2025-04-04T04:00:00Z","v":48771,"vw":38.585898},{"c":37.8678,"h":38.38,"l":37.18,"n":283,"o":37.38,"t":"2025-04-07T04:00:00Z","v":66398,"vw":37.705898},{"c":37.3788,"h":38.97,"l":37.1501,"n":119,"o":38.97,"t":"2025-04-08T04:00:00Z","v":12910,"vw":38.492681},{"c":40.98,"h":40.98,"l":37.37,"n":159,"o":37.37,"t":"2025-04-09T04:00:00Z","v":11856,"vw":39.371948},{"c":39.16,"h":39.27,"l":38.268,"n":184,"o":39.27,"t":"2025-04-10T04:00:00Z","v":38811,"vw":38.790791},{"c":39.69,"h":39.82,"l":38.65,"n":205,"o":38.68,"t":"2025-04-11T04:00:00Z","v":42825,"vw":39.285689},{"c":40.225,"h":40.225,"l":39.83,"n":145,"o":39.88,"t":"2025-04-14T04:00:00Z","v":24517,"vw":39.925061},{"c":40.9505,"h":41.1072,"l":40.8603,"n":182,"o":40.8603,"t":"2025-04-15T04:00:00Z","v":17924,"vw":41.004879},{"c":40.5343,"h":41.05,"l":40.358,"n":135,"o":40.78,"t":"2025-04-16T04:00:00Z","v":10481,"vw":40.737559},{"c":40.9909,"h":41.2799,"l":40.825,"n":83,"o":40.86,"t":"2025-04-17T04:00:00Z","v":13871,"vw":40.966875},{"c":40.3369,"h":40.86,"l":39.97,"n":77,"o":40.86,"t":"2025-04-21T04:00:00Z","v":16351,"vw":40.162587},{"c":41.3085,"h":41.34,"l":40.86,"n":138,"o":41.07,"t":"2025-04-22T04:00:00Z","v":24258,"vw":40.935938},{"c":41.7537,"h":41.885,"l":41.66,"n":179,"o":41.83,"t":"2025-04-23T04:00:00Z","v":7868,"vw":41.772442},{"c":42.23,"h":42.23,"l":41.995,"n":46,"o":42.21,"t":"2025-04-24T04:00:00Z","v":7469,"vw":42.180367},{"c":42.75,"h":42.75,"l":42.42,"n":61,"o":42.49,"t":"2025-04-25T04:00:00Z","v":8151,"vw":42.662346},{"c":42.8832,"h":42.91,"l":42.74,"n":50,"o":42.86,"t":"2025-04-28T04:00:00Z","v":2944,"vw":42.865496},{"c":43.1815,"h":43.225,"l":43.024,"n":87,"o":43.065,"t":"2025-04-29T04:00:00Z","v":9626,"vw":43.110296},{"c":43.4508,"h":43.4508,"l":42.9,"n":78,"o":42.96,"t":"2025-04-30T04:00:00Z","v":8092,"vw":43.163419},{"c":43.5333,"h":43.7299,"l":43.4925,"n":86,"o":43.56,"t":"2025-05-01T04:00:00Z","v":9882,"vw":43.547455},{"c":44.0634,"h":44.0634,"l":43.8,"n":74,"o":43.845,"t":"2025-05-02T04:00:00Z","v":5784,"vw":43.928499},{"c":44.1741,"h":44.3,"l":44.075,"n":115,"o":44.1,"t":"2025-05-05T04:00:00Z","v":9193,"vw":44.202488},{"c":44.0661,"h":44.215,"l":44.0661,"n":83,"o":44.07,"t":"2025-05-06T04:00:00Z","v":12480,"vw":44.139336},{"c":44.2019,"h":44.2019,"l":44,"n":86,"o":44,"t":"2025-05-07T04:00:00Z","v":10749,"vw":44.064544},{"c":44.4,"h":44.46,"l":44.29,"n":68,"o":44.32,"t":"2025-05-08T04:00:00Z","v":6429,"vw":44.355946},{"c":44.5666,"h":44.5666,"l":44.5,"n":64,"o":44.55,"t":"2025-05-09T04:00:00Z","v":2843,"vw":44.536065},{"c":44.98,"h":44.98,"l":44.77,"n":99,"o":44.9,"t":"2025-05-12T04:00:00Z","v":10509,"vw":44.831651},{"c":45.0529,"h":45.166,"l":45.03,"n":150,"o":45.12,"t":"2025-05-13T04:00:00Z","v":19581,"vw":45.100345},{"c":45.22,"h":45.45,"l":45.13,"n":144,"o":45.18,"t":"2025-05-14T04:00:00Z","v":16439,"vw":45.275501},{"c":45.49,"h":45.52,"l":45.2908,"n":139,"o":45.33,"t":"2025-05-15T04:00:00Z","v":13798,"vw":45.420041},{"c":45.71,"h":45.715,"l":45.42,"n":163,"o":45.42,"t":"2025-05-16T04:00:00Z","v":33547,"vw":45.672796},{"c":45.9544,"h":45.97,"l":45.62,"n":145,"o":45.62,"t":"2025-05-19T04:00:00Z","v":16301,"vw":45.838274},{"c":46.1807,"h":46.22,"l":46.08,"n":155,"o":46.13,"t":"2025-05-20T04:00:00Z","v":4728,"vw":46.130648},{"c":45.8612,"h":46.27,"l":45.8612,"n":195,"o":46.23,"t":"2025-05-21T04:00:00Z","v":15583,"vw":46.166903},{"c":45.9993,"h":46.11,"l":45.775,"n":179,"o":45.835,"t":"2025-05-22T04:00:00Z","v":40242,"vw":45.950932},{"c":45.6516,"h":45.7299,"l":45.33,"n":122,"o":45.33,"t":"2025-05-23T04:00:00Z","v":28422,"vw":45.60302},{"c":46.2743,"h":46.3301,"l":46.22,"n":166,"o":46.28,"t":"2025-05-27T04:00:00Z","v":55340,"vw":46.269555},{"c":46.2846,"h":46.41,"l":46.27,"n":189,"o":46.29,"t":"2025-05-28T04:00:00Z","v":12827,"vw":46.350677},{"c":46.41,"h":46.43,"l":46.235,"n":62,"o":46.41,"t":"2025-05-29T04:00:00Z","v":3907,"vw":46.358044},{"c":46.35,"h":46.47,"l":46.0579,"n":132,"o":46.44,"t":"2025-05-30T04:00:00Z","v":23535,"vw":46.296914},{"c":46.7656,"h":46.7656,"l":45.85,"n":63,"o":45.85,"t":"2025-06-02T04:00:00Z","v":8423,"vw":46.579055},{"c":46.4897,"h":46.71,"l":45.78,"n":89,"o":45.78,"t":"2025-06-03T04:00:00Z","v":4325,"vw":46.482143},{"c":46.5239,"h":46.56,"l":46.36,"n":42,"o":46.47,"t":"2025-06-04T04:00:00Z","v":6898,"vw":46.519635},{"c":46.7238,"h":46.89,"l":46.36,"n":81,"o":46.36,"t":"2025-06-05T04:00:00Z","v":10184,"vw":46.784548},{"c":46.7376,"h":46.76,"l":46.63,"n":69,"o":46.76,"t":"2025-06-06T04:00:00Z","v":4573,"vw":46.717652},{"c":46.7272,"h":46.86,"l":46.57,"n":84,"o":46.66,"t":"2025-06-09T04:00:00Z","v":12514,"vw":46.746082},{"c":46.6401,"h":46.88,"l":46.425,"n":62,"o":46.88,"t":"2025-06-10T04:00:00Z","v":5382,"vw":46.666608},{"c":46.6999,"h":48,"l":46.52,"n":83,"o":48,"t":"2025-06-11T04:00:00Z","v":11869,"vw":46.850705},{"c":47.1131,"h":47.15,"l":47.0225,"n":70,"o":47.04,"t":"2025-06-12T04:00:00Z","v":11630,"vw":47.117019},{"c":46.6675,"h":46.92,"l":46.62,"n":98,"o":46.64,"t":"2025-06-13T04:00:00Z","v":5521,"vw":46.757924},{"c":47.0815,"h":47.39,"l":47.08,"n":119,"o":47.25,"t":"2025-06-16T04:00:00Z","v":6619,"vw":47.259911},{"c":46.4528,"h":46.7815,"l":46.4528,"n":98,"o":46.78,"t":"2025-06-17T04:00:00Z","v":10126,"vw":46.643015},{"c":46.5846,"h":46.78,"l":46.5371,"n":75,"o":46.57,"t":"2025-06-18T04:00:00Z","v":11767,"vw":46.6841},{"c":46.35,"h":46.57,"l":46.315,"n":79,"o":46.565,"t":"2025-06-20T04:00:00Z","v":5125,"vw":46.383713},{"c":46.5056,"h":48.62,"l":45.91,"n":92,"o":48.62,"t":"2025-06-23T04:00:00Z","v":7516,"vw":46.750372},{"c":46.9417,"h":47,"l":46.81,"n":94,"o":46.81,"t":"2025-06-24T04:00:00Z","v":8613,"vw":46.952107},{"c":45.6698,"h":45.74,"l":45.4824,"n":102,"o":45.52,"t":"2025-06-25T04:00:00Z","v":11777,"vw":45.630233},{"c":46.1636,"h":46.18,"l":45.9298,"n":207,"o":45.98,"t":"2025-06-26T04:00:00Z","v":39573,"vw":46.030501},{"c":46.4905,"h":46.75,"l":46.28,"n":136,"o":46.54,"t":"2025-06-27T04:00:00Z","v":22209,"vw":46.405725},{"c":46.58,"h":46.61,"l":46.288,"n":209,"o":46.35,"t":"2025-06-30T04:00:00Z","v":16243,"vw":46.459913},{"c":46.2705,"h":46.319,"l":46.11,"n":153,"o":46.19,"t":"2025-07-01T04:00:00Z","v":30779,"vw":46.202574},{"c":46.4984,"h":46.595,"l":45.835,"n":92,"o":46.21,"t":"2025-07-02T04:00:00Z","v":13540,"vw":46.39633},{"c":46.6199,"h":46.64,"l":46.57,"n":68,"o":46.5703,"t":"2025-07-03T04:00:00Z","v":2578,"vw":46.611164},{"c":46.4,"h":46.59,"l":46.282,"n":135,"o":46.43,"t":"2025-07-07T04:00:00Z","v":9349,"vw":46.473007},{"c":46.8462,"h":46.86,"l":46.525,"n":112,"o":46.56,"t":"2025-07-08T04:00:00Z","v":25475,"vw":46.696628},{"c":47.3553,"h":47.39,"l":47.05,"n":180,"o":47.13,"t":"2025-07-09T04:00:00Z","v":19400,"vw":47.166846},{"c":47.2891,"h":47.41,"l":46.96,"n":235,"o":47.18,"t":"2025-07-10T04:00:00Z","v":47132,"vw":47.096368},{"c":47.015,"h":47.04,"l":46.93,"n":87,"o":46.97,"t":"2025-07-11T04:00:00Z","v":4940,"vw":46.991717},{"c":46.9805,"h":47.025,"l":46.9,"n":122,"o":46.9,"t":"2025-07-14T04:00:00Z","v":53998,"vw":46.949912},{"c":46.5822,"h":47,"l":46.58,"n":78,"o":47,"t":"2025-07-15T04:00:00Z","v":6268,"vw":46.722263},{"c":46.7496,"h":46.9185,"l":46.45,"n":74,"o":46.55,"t":"2025-07-16T04:00:00Z","v":8919,"vw":46.625298},{"c":46.9566,"h":46.99,"l":46.7267,"n":67,"o":46.7267,"t":"2025-07-17T04:00:00Z","v":7554,"vw":46.823444},{"c":47.02,"h":47.28,"l":46.97,"n":111,"o":47.28,"t":"2025-07-18T04:00:00Z","v":13966,"vw":47.060108},{"c":47.2099,"h":47.395,"l":46.95,"n":120,"o":47.18,"t":"2025-07-21T04:00:00Z","v":19403,"vw":47.21221},{"c":47.545,"h":47.55,"l":47.18,"n":75,"o":47.3,"t":"2025-07-22T04:00:00Z","v":9819,"vw":47.419918},{"c":48.68,"h":48.68,"l":47.69,"n":134,"o":47.69,"t":"2025-07-23T04:00:00Z","v":18943,"vw":48.228201},{"c":48.05,"h":48.25,"l":48.05,"n":174,"o":48.17,"t":"2025-07-24T04:00:00Z","v":9699,"vw":48.177162},{"c":48.19,"h":48.19,"l":47.8,"n":78,"o":47.86,"t":"2025-07-25T04:00:00Z","v":7220,"vw":48.003059},{"c":47.28,"h":47.63,"l":47.1235,"n":434,"o":47.63,"t":"2025-07-28T04:00:00Z","v":62623,"vw":47.320622},{"c":47.5608,"h":47.92,"l":47.3868,"n":148,"o":47.55,"t":"2025-07-29T04:00:00Z","v":9194,"vw":47.499231},{"c":47.17,"h":49.18,"l":47.02,"n":195,"o":47.27,"t":"2025-07-30T04:00:00Z","v":163672,"vw":47.290102},{"c":46.81,"h":47.16,"l":46.73,"n":273,"o":46.85,"t":"2025-07-31T04:00:00Z","v":56346,"vw":46.861967},{"c":46.51,"h":47.58,"l":46.0001,"n":1302,"o":46.36,"t":"2025-08-01T04:00:00Z","v":258755,"vw":46.452414},{"c":46.6438,"h":46.78,"l":46.5,"n":188,"o":46.78,"t":"2025-08-04T04:00:00Z","v":92288,"vw":46.689218},{"c":46.85,"h":46.99,"l":46.73,"n":219,"o":46.92,"t":"2025-08-05T04:00:00Z","v":21701,"vw":46.907347},{"c":47,"h":47.25,"l":47,"n":131,"o":47.08,"t":"2025-08-06T04:00:00Z","v":35417,"vw":47.102226},{"c":47.59,"h":47.77,"l":47.33,"n":208,"o":47.56,"t":"2025-08-07T04:00:00Z","v":19950,"vw":47.540074},{"c":47.75,"h":47.76,"l":47.6,"n":93,"o":47.63,"t":"2025-08-08T04:00:00Z","v":9313,"vw":47.697867},{"c":47.67,"h":47.67,"l":47.51,"n":177,"o":47.53,"t":"2025-08-11T04:00:00Z","v":19476,"vw":47.555185},{"c":48.09,"h":48.15,"l":47.84,"n":137,"o":47.84,"t":"2025-08-12T04:00:00Z","v":72158,"vw":48.061346},{"c":48.2009,"h":48.22,"l":48.01,"n":256,"o":48.1,"t":"2025-08-13T04:00:00Z","v":61788,"vw":48.151473},{"c":48.49,"h":48.6199,"l":48.22,"n":257,"o":48.25,"t":"2025-08-14T04:00:00Z","v":80751,"vw":48.34359},{"c":48.2881,"h":48.41,"l":48.26,"n":187,"o":48.41,"t":"2025-08-15T04:00:00Z","v":40130,"vw":48.344164},{"c":48.2326,"h":48.2326,"l":48.01,"n":115,"o":48.07,"t":"2025-08-18T04:00:00Z","v":10502,"vw":48.140816},{"c":48.21,"h":48.3625,"l":48.1552,"n":242,"o":48.35,"t":"2025-08-19T04:00:00Z","v":47560,"vw":48.285705},{"c":48.4476,"h":48.4476,"l":48.35,"n":196,"o":48.37,"t":"2025-08-20T04:00:00Z","v":28877,"vw":48.401253},{"c":48.4198,"h":48.4198,"l":48.295,"n":140,"o":48.35,"t":"2025-08-21T04:00:00Z","v":8950,"vw":48.36902},{"c":48.8737,"h":48.96,"l":48.43,"n":171,"o":48.58,"t":"2025-08-22T04:00:00Z","v":20662,"vw":48.833421},{"c":48.35,"h":48.69,"l":48.35,"n":194,"o":48.58,"t":"2025-08-25T04:00:00Z","v":38652,"vw":48.409285},{"c":48.1,"h":48.13,"l":47.97,"n":202,"o":47.97,"t":"2025-08-26T04:00:00Z","v":22476,"vw":48.040784},{"c":47.7859,"h":47.79,"l":47.585,"n":136,"o":47.62,"t":"2025-08-27T04:00:00Z","v":15180,"vw":47.72083},{"c":47.68,"h":47.79,"l":47.59,"n":199,"o":47.79,"t":"2025-08-28T04:00:00Z","v":21050,"vw":47.695732},{"c":47.4554,"h":47.56,"l":47.39,"n":158,"o":47.44,"t":"2025-08-29T04:00:00Z","v":15732,"vw":47.466197},{"c":47.14,"h":47.14,"l":46.64,"n":253,"o":47,"t":"2025-09-02T04:00:00Z","v":42799,"vw":46.956683},{"c":47.0903,"h":47.126,"l":46.96,"n":193,"o":47.08,"t":"2025-09-03T04:00:00Z","v":25972,"vw":47.030443},{"c":47.5458,"h":47.5458,"l":47.35,"n":153,"o":47.35,"t":"2025-09-04T04:00:00Z","v":21050,"vw":47.449991},{"c":47.64,"h":47.71,"l":47.41,"n":983,"o":47.68,"t":"2025-09-05T04:00:00Z","v":184192,"vw":47.569854},{"c":47.7622,"h":47.93,"l":47.6703,"n":234,"o":47.75,"t":"2025-09-08T04:00:00Z","v":17717,"vw":47.761263},{"c":48.01,"h":48.01,"l":47.818,"n":142,"o":47.93,"t":"2025-09-09T04:00:00Z","v":11378,"vw":47.925069},{"c":48.215,"h":48.27,"l":48.089,"n":303,"o":48.17,"t":"2025-09-10T04:00:00Z","v":86716,"vw":48.147241},{"c":48.61,"h":48.62,"l":48.305,"n":164,"o":48.44,"t":"2025-09-11T04:00:00Z","v":11054,"vw":48.47467},{"c":48.4951,"h":48.525,"l":48.43,"n":137,"o":48.46,"t":"2025-09-12T04:00:00Z","v":13665,"vw":48.466048},{"c":48.9453,"h":48.95,"l":48.8,"n":118,"o":48.805,"t":"2025-09-15T04:00:00Z","v":78385,"vw":48.876068},{"c":48.602,"h":48.77,"l":48.45,"n":220,"o":48.77,"t":"2025-09-16T04:00:00Z","v":53034,"vw":48.548072},{"c":48.3012,"h":48.52,"l":48.24,"n":359,"o":48.4,"t":"2025-09-17T04:00:00Z","v":21021,"vw":48.372981},{"c":48.44,"h":48.44,"l":48.17,"n":416,"o":48.17,"t":"2025-09-18T04:00:00Z","v":50606,"vw":48.307276},{"c":48.33,"h":48.4199,"l":48.24,"n":273,"o":48.36,"t":"2025-09-19T04:00:00Z","v":34368,"vw":48.276834},{"c":48.4609,"h":48.53,"l":48.16,"n":351,"o":48.29,"t":"2025-09-22T04:00:00Z","v":32179,"vw":48.406207},{"c":48.3743,"h":48.68,"l":48.21,"n":278,"o":48.58,"t":"2025-09-23T04:00:00Z","v":20145,"vw":48.412017},{"c":48.48,"h":48.53,"l":48.3404,"n":347,"o":48.48,"t":"2025-09-24T04:00:00Z","v":36409,"vw":48.423762},{"c":48.263,"h":48.28,"l":48.09,"n":305,"o":48.16,"t":"2025-09-25T04:00:00Z","v":22277,"vw":48.198367},{"c":48.7737,"h":48.7737,"l":48.6,"n":170,"o":48.6,"t":"2025-09-26T04:00:00Z","v":14921,"vw":48.727203},{"c":48.6204,"h":48.7,"l":48.57,"n":167,"o":48.69,"t":"2025-09-29T04:00:00Z","v":11145,"vw":48.627228},{"c":48.8796,"h":48.8796,"l":48.57,"n":205,"o":48.68,"t":"2025-09-30T04:00:00Z","v":19368,"vw":48.748499},{"c":49.258,"h":49.34,"l":48.98,"n":188,"o":48.98,"t":"2025-10-01T04:00:00Z","v":21431,"vw":49.230453},{"c":49.35,"h":49.5,"l":49.105,"n":334,"o":49.27,"t":"2025-10-02T04:00:00Z","v":16601,"vw":49.277717},{"c":49.48,"h":49.5453,"l":49.3616,"n":244,"o":49.43,"t":"2025-10-03T04:00:00Z","v":19425,"vw":49.459259},{"c":49.24,"h":49.355,"l":49.15,"n":361,"o":49.25,"t":"2025-10-06T04:00:00Z","v":38947,"vw":49.273626},{"c":48.96,"h":49.12,"l":48.92,"n":263,"o":49.09,"t":"2025-10-07T04:00:00Z","v":17764,"vw":49.02127},{"c":49.26,"h":49.3,"l":49.17,"n":202,"o":49.19,"t":"2025-10-08T04:00:00Z","v":12574,"vw":49.237364},{"c":48.93,"h":49.43,"l":48.83,"n":206,"o":49.43,"t":"2025-10-09T04:00:00Z","v":14840,"vw":48.973835},{"c":48.31,"h":48.9,"l":48.27,"n":441,"o":48.88,"t":"2025-10-10T04:00:00Z","v":21133,"vw":48.521707},{"c":48.6324,"h":48.669,"l":48.465,"n":243,"o":48.49,"t":"2025-10-13T04:00:00Z","v":10365,"vw":48.604669},{"c":48.874,"h":49.01,"l":48.38,"n":329,"o":48.41,"t":"2025-10-14T04:00:00Z","v":15478,"vw":48.871639},{"c":48.7894,"h":48.97,"l":48.53,"n":248,"o":48.9,"t":"2025-10-15T04:00:00Z","v":19077,"vw":48.765373},{"c":48.995,"h":49.23,"l":48.84,"n":435,"o":48.99,"t":"2025-10-16T04:00:00Z","v":29075,"vw":48.999703},{"c":48.846,"h":48.846,"l":48.64,"n":228,"o":48.69,"t":"2025-10-17T04:00:00Z","v":11113,"vw":48.762517},{"c":49.0004,"h":49.0036,"l":48.87,"n":237,"o":48.89,"t":"2025-10-20T04:00:00Z","v":36804,"vw":48.922974},{"c":48.726,"h":49.05,"l":48.68,"n":232,"o":49.05,"t":"2025-10-21T04:00:00Z","v":27800,"vw":48.835889},{"c":48.9851,"h":49.175,"l":48.8313,"n":168,"o":49.08,"t":"2025-10-22T04:00:00Z","v":12841,"vw":49.01004},{"c":49.42,"h":49.449,"l":49.27,"n":133,"o":49.27,"t":"2025-10-23T04:00:00Z","v":15120,"vw":49.380879},{"c":49.3928,"h":49.45,"l":49.33,"n":133,"o":49.35,"t":"2025-10-24T04:00:00Z","v":39411,"vw":49.406518},{"c":49.6677,"h":49.87,"l":49.5,"n":194,"o":49.63,"t":"2025-10-27T04:00:00Z","v":32221,"vw":49.623052},{"c":49.76,"h":49.853,"l":49.59,"n":153,"o":49.63,"t":"2025-10-28T04:00:00Z","v":12861,"vw":49.795775},{"c":49.64,"h":49.9399,"l":49.51,"n":222,"o":49.79,"t":"2025-10-29T04:00:00Z","v":27512,"vw":49.763038},{"c":49.53,"h":49.66,"l":49.43,"n":134,"o":49.48,"t":"2025-10-30T04:00:00Z","v":11719,"vw":49.59993},{"c":49.5112,"h":49.56,"l":49.275,"n":264,"o":49.47,"t":"2025-10-31T04:00:00Z","v":29435,"vw":49.420137},{"c":49.55,"h":49.63,"l":49.45,"n":161,"o":49.48,"t":"2025-11-03T05:00:00Z","v":19342,"vw":49.544072},{"c":49.13,"h":49.33,"l":49.06,"n":183,"o":49.22,"t":"2025-11-04T05:00:00Z","v":17202,"vw":49.179126},{"c":49.5333,"h":49.72,"l":49.31,"n":106,"o":49.36,"t":"2025-11-05T05:00:00Z","v":13802,"vw":49.531734},{"c":49.304,"h":49.49,"l":49.2987,"n":100,"o":49.49,"t":"2025-11-06T05:00:00Z","v":10674,"vw":49.399709},{"c":49.38,"h":49.4353,"l":48.97,"n":124,"o":49.15,"t":"2025-11-07T05:00:00Z","v":10723,"vw":49.179947},{"c":49.94,"h":50.05,"l":49.76,"n":117,"o":49.81,"t":"2025-11-10T05:00:00Z","v":21383,"vw":49.836332},{"c":50.21,"h":50.3,"l":50.1,"n":110,"o":50.1,"t":"2025-11-11T05:00:00Z","v":19781,"vw":50.166061},{"c":50.54,"h":50.61,"l":50.38,"n":186,"o":50.38,"t":"2025-11-12T05:00:00Z","v":15199,"vw":50.557964},{"c":50.06,"h":50.51,"l":50.0425,"n":133,"o":50.48,"t":"2025-11-13T05:00:00Z","v":8502,"vw":50.161276},{"c":49.7207,"h":49.8235,"l":49.45,"n":127,"o":49.45,"t":"2025-11-14T05:00:00Z","v":14975,"vw":49.756633},{"c":49.0966,"h":49.59,"l":49,"n":204,"o":49.54,"t":"2025-11-17T05:00:00Z","v":30230,"vw":49.216095},{"c":48.84,"h":48.9,"l":48.57,"n":153,"o":48.59,"t":"2025-11-18T05:00:00Z","v":36922,"vw":48.76527},{"c":48.714,"h":48.9,"l":48.5799,"n":164,"o":48.81,"t":"2025-11-19T05:00:00Z","v":15170,"vw":48.701914},{"c":48.2,"h":49.16,"l":48.2,"n":345,"o":49.08,"t":"2025-11-20T05:00:00Z","v":150228,"vw":48.885985},{"c":48.64,"h":48.78,"l":48.39,"n":163,"o":48.47,"t":"2025-11-21T05:00:00Z","v":30982,"vw":48.476856},{"c":48.673,"h":48.796,"l":48.5,"n":238,"o":48.62,"t":"2025-11-24T05:00:00Z","v":29371,"vw":48.641623},{"c":49.2,"h":49.285,"l":48.93,"n":194,"o":48.97,"t":"2025-11-25T05:00:00Z","v":17032,"vw":49.153543},{"c":49.67,"h":49.75,"l":49.45,"n":126,"o":49.5,"t":"2025-11-26T05:00:00Z","v":10422,"vw":49.664074},{"c":49.91,"h":50.02,"l":49.83,"n":100,"o":50.01,"t":"2025-11-28T05:00:00Z","v":8426,"vw":49.944675},{"c":49.68,"h":49.91,"l":49.68,"n":157,"o":49.75,"t":"2025-12-01T05:00:00Z","v":14318,"vw":49.828041},{"c":50.0085,"h":50.04,"l":49.8725,"n":160,"o":49.96,"t":"2025-12-02T05:00:00Z","v":48904,"vw":49.963049},{"c":50.02,"h":50.055,"l":49.86,"n":129,"o":49.9596,"t":"2025-12-03T05:00:00Z","v":11415,"vw":49.93807},{"c":50.166,"h":50.18,"l":49.95,"n":175,"o":50.05,"t":"2025-12-04T05:00:00Z","v":25192,"vw":50.073819},{"c":49.87,"h":50.16,"l":49.84,"n":334,"o":50.11,"t":"2025-12-05T05:00:00Z","v":50080,"vw":50.01033},{"c":49.98,"h":50.06,"l":49.98,"n":164,"o":50.01,"t":"2025-12-08T05:00:00Z","v":21023,"vw":50.017418},{"c":50.07,"h":50.3,"l":50.07,"n":431,"o":50.21,"t":"2025-12-09T05:00:00Z","v":33276,"vw":50.184855},{"c":50.39,"h":50.515,"l":50.14,"n":313,"o":50.31,"t":"2025-12-10T05:00:00Z","v":35507,"vw":50.363187},{"c":50.86,"h":50.88,"l":50.56,"n":177,"o":50.61,"t":"2025-12-11T05:00:00Z","v":11607,"vw":50.790052},{"c":50.5089,"h":50.93,"l":50.37,"n":235,"o":50.93,"t":"2025-12-12T05:00:00Z","v":19863,"vw":50.663342},{"c":50.86,"h":50.97,"l":50.7825,"n":202,"o":50.9,"t":"2025-12-15T05:00:00Z","v":24796,"vw":50.859961},{"c":50.715,"h":50.75,"l":50.5121,"n":470,"o":50.71,"t":"2025-12-16T05:00:00Z","v":39068,"vw":50.661576},{"c":50.5,"h":50.79,"l":50.45,"n":331,"o":50.65,"t":"2025-12-17T05:00:00Z","v":34182,"vw":50.584532},{"c":50.71,"h":50.97,"l":50.71,"n":254,"o":50.77,"t":"2025-12-18T05:00:00Z","v":20096,"vw":50.822403},{"c":51.17,"h":51.28,"l":51,"n":187,"o":51,"t":"2025-12-19T05:00:00Z","v":11913,"vw":51.162912},{"c":51.19,"h":51.19,"l":50.9217,"n":198,"o":51.04,"t":"2025-12-22T05:00:00Z","v":21501,"vw":51.091406},{"c":51.23,"h":51.25,"l":51.135,"n":192,"o":51.24,"t":"2025-12-23T05:00:00Z","v":19192,"vw":51.206191},{"c":51.33,"h":51.38,"l":51.27,"n":85,"o":51.27,"t":"2025-12-24T05:00:00Z","v":83394,"vw":51.376505},{"c":51.27,"h":51.73,"l":51.18,"n":153,"o":51.24,"t":"2025-12-26T05:00:00Z","v":9147,"vw":51.28991},{"c":51.185,"h":51.27,"l":51.1132,"n":214,"o":51.27,"t":"2025-12-29T05:00:00Z","v":19334,"vw":51.171904},{"c":51.51,"h":51.6,"l":51.4551,"n":236,"o":51.49,"t":"2025-12-30T05:00:00Z","v":14464,"vw":51.545514},{"c":51.36,"h":51.62,"l":51.3415,"n":229,"o":51.58,"t":"2025-12-31T05:00:00Z","v":76090,"vw":51.421261},{"c":51.921,"h":51.95,"l":51.74,"n":237,"o":51.82,"t":"2026-01-02T05:00:00Z","v":61704,"vw":51.830571},{"c":52.2982,"h":52.33,"l":51.97,"n":226,"o":51.97,"t":"2026-01-05T05:00:00Z","v":24051,"vw":52.262436},{"c":52.3882,"h":52.5,"l":52.32,"n":191,"o":52.49,"t":"2026-01-06T05:00:00Z","v":22206,"vw":52.432659},{"c":52.56,"h":52.68,"l":52.52,"n":307,"o":52.65,"t":"2026-01-07T05:00:00Z","v":21122,"vw":52.595888},{"c":52.455,"h":52.455,"l":52.06,"n":340,"o":52.27,"t":"2026-01-08T05:00:00Z","v":73237,"vw":52.223751},{"c":52.4933,"h":52.55,"l":52.3,"n":249,"o":52.3,"t":"2026-01-09T05:00:00Z","v":26233,"vw":52.394938},{"c":52.955,"h":52.955,"l":52.71,"n":315,"o":52.91,"t":"2026-01-12T05:00:00Z","v":44188,"vw":52.874006},{"c":52.65,"h":52.86,"l":52.545,"n":269,"o":52.86,"t":"2026-01-13T05:00:00Z","v":126515,"vw":52.728972},{"c":52.8051,"h":53.18,"l":52.68,"n":349,"o":52.76,"t":"2026-01-14T05:00:00Z","v":34386,"vw":52.74891},{"c":52.8,"h":53.035,"l":52.76,"n":307,"o":52.77,"t":"2026-01-15T05:00:00Z","v":33966,"vw":52.895113},{"c":52.93,"h":52.97,"l":52.765,"n":250,"o":52.89,"t":"2026-01-16T05:00:00Z","v":27896,"vw":52.904329},{"c":52.005,"h":52.34,"l":51.99,"n":313,"o":52.28,"t":"2026-01-20T05:00:00Z","v":40295,"vw":52.231498},{"c":52.8578,"h":53.03,"l":52.18,"n":305,"o":52.25,"t":"2026-01-21T05:00:00Z","v":42843,"vw":52.518107},{"c":53.18,"h":53.33,"l":53,"n":557,"o":53.21,"t":"2026-01-22T05:00:00Z","v":67378,"vw":53.191022},{"c":53.51,"h":53.51,"l":53,"n":382,"o":53.13,"t":"2026-01-23T05:00:00Z","v":20976,"vw":53.302818},{"c":53.63,"h":54.04,"l":53.63,"n":326,"o":53.73,"t":"2026-01-26T05:00:00Z","v":47029,"vw":53.777069},{"c":54.38,"h":54.42,"l":54.06,"n":375,"o":54.06,"t":"2026-01-27T05:00:00Z","v":23579,"vw":54.250768},{"c":54.08,"h":54.17,"l":53.925,"n":360,"o":54.09,"t":"2026-01-28T05:00:00Z","v":30119,"vw":54.036422},{"c":54.31,"h":54.73,"l":53.85,"n":401,"o":54.73,"t":"2026-01-29T05:00:00Z","v":47271,"vw":54.201049},{"c":54,"h":54.26,"l":53.82,"n":271,"o":54.18,"t":"2026-01-30T05:00:00Z","v":23518,"vw":54.054805},{"c":54.69,"h":54.69,"l":54.23,"n":377,"o":54.23,"t":"2026-02-02T05:00:00Z","v":69075,"vw":54.488336},{"c":54.93,"h":55,"l":54.54,"n":1095,"o":54.54,"t":"2026-02-03T05:00:00Z","v":87716,"vw":54.862149},{"c":55.07,"h":55.6,"l":54.8001,"n":647,"o":55.6,"t":"2026-02-04T05:00:00Z","v":61331,"vw":55.034653},{"c":54.11,"h":54.47,"l":54.09,"n":503,"o":54.32,"t":"2026-02-05T05:00:00Z","v":76676,"vw":54.221989},{"c":55.125,"h":55.14,"l":54.74,"n":312,"o":54.78,"t":"2026-02-06T05:00:00Z","v":29232,"vw":54.950013},{"c":55.57,"h":55.6083,"l":55.014,"n":392,"o":55.29,"t":"2026-02-09T05:00:00Z","v":32232,"vw":55.396889},{"c":55.42,"h":55.61,"l":55.315,"n":372,"o":55.61,"t":"2026-02-10T05:00:00Z","v":34912,"vw":55.43146},{"c":55.9,"h":55.9599,"l":55.43,"n":474,"o":55.81,"t":"2026-02-11T05:00:00Z","v":37584,"vw":55.775355},{"c":54.9,"h":55.755,"l":54.71,"n":1019,"o":55.61,"t":"2026-02-12T05:00:00Z","v":96876,"vw":55.115871},{"c":54.6,"h":54.7399,"l":54.22,"n":697,"o":54.36,"t":"2026-02-13T05:00:00Z","v":52287,"vw":54.514953},{"c":55.33,"h":55.33,"l":54.64,"n":390,"o":54.74,"t":"2026-02-17T05:00:00Z","v":48493,"vw":54.990945},{"c":55.69,"h":55.7965,"l":55.495,"n":375,"o":55.59,"t":"2026-02-18T05:00:00Z","v":38257,"vw":55.674832},{"c":55.63,"h":55.63,"l":54.975,"n":435,"o":55.25,"t":"2026-02-19T05:00:00Z","v":60768,"vw":55.353184},{"c":56.11,"h":56.11,"l":55.63,"n":825,"o":55.63,"t":"2026-02-20T05:00:00Z","v":60503,"vw":55.847381},{"c":55.7776,"h":56.13,"l":55.66,"n":557,"o":56.04,"t":"2026-02-23T05:00:00Z","v":46667,"vw":55.866598},{"c":55.79,"h":55.89,"l":55.52,"n":587,"o":55.53,"t":"2026-02-24T05:00:00Z","v":54537,"vw":55.733862},{"c":56.38,"h":56.38,"l":56.005,"n":399,"o":56.06,"t":"2026-02-25T05:00:00Z","v":34617,"vw":56.175558},{"c":56.23,"h":56.2484,"l":55.865,"n":254,"o":56.12,"t":"2026-02-26T05:00:00Z","v":24846,"vw":56.085272},{"c":56.07,"h":56.33,"l":55.995,"n":313,"o":56.11,"t":"2026-02-27T05:00:00Z","v":24195,"vw":56.095184},{"c":55.58,"h":55.77,"l":55.23,"n":543,"o":55.23,"t":"2026-03-02T05:00:00Z","v":47219,"vw":55.476299},{"c":53.97,"h":54.17,"l":53.04,"n":1155,"o":53.49,"t":"2026-03-03T05:00:00Z","v":108825,"vw":53.615424},{"c":54.62,"h":54.62,"l":54.21,"n":575,"o":54.46,"t":"2026-03-04T05:00:00Z","v":54800,"vw":54.36964},{"c":53.39,"h":53.96,"l":52.89,"n":3088,"o":53.84,"t":"2026-03-05T05:00:00Z","v":302743,"vw":53.210528},{"c":52.95,"h":53.1249,"l":52.33,"n":559,"o":52.5,"t":"2026-03-06T05:00:00Z","v":56086,"vw":52.668254},{"c":52.8,"h":53.285,"l":51.69,"n":1630,"o":52.15,"t":"2026-03-09T04:00:00Z","v":124164,"vw":52.204789},{"c":53.33,"h":53.92,"l":53.19,"n":1306,"o":53.67,"t":"2026-03-10T04:00:00Z","v":107613,"vw":53.489433},{"c":53.4828,"h":53.52,"l":53.15,"n":877,"o":53.28,"t":"2026-03-11T04:00:00Z","v":62827,"vw":53.30416},{"c":53,"h":53.31,"l":52.71,"n":1577,"o":53.24,"t":"2026-03-12T04:00:00Z","v":83354,"vw":53.027486},{"c":52.6,"h":53.3751,"l":52.5401,"n":529,"o":53.15,"t":"2026-03-13T04:00:00Z","v":226541,"vw":52.830261},{"c":53.35,"h":53.35,"l":52.9891,"n":386,"o":53.16,"t":"2026-03-16T04:00:00Z","v":27467,"vw":53.188049},{"c":53.69,"h":53.93,"l":53.63,"n":364,"o":53.86,"t":"2026-03-17T04:00:00Z","v":17798,"vw":53.744826},{"c":53.16,"h":53.82,"l":53.08,"n":566,"o":53.76,"t":"2026-03-18T04:00:00Z","v":36142,"vw":53.630075},{"c":52.91,"h":53.16,"l":52.3817,"n":716,"o":52.49,"t":"2026-03-19T04:00:00Z","v":22086,"vw":52.712802},{"c":51.4,"h":52.8,"l":51.225,"n":634,"o":52.8,"t":"2026-03-20T04:00:00Z","v":31562,"vw":51.576381},{"c":52.24,"h":52.705,"l":51.85,"n":689,"o":52,"t":"2026-03-23T04:00:00Z","v":52736,"vw":52.342056},{"c":52.07,"h":52.2999,"l":51.59,"n":229,"o":51.59,"t":"2026-03-24T04:00:00Z","v":15464,"vw":52.081678},{"c":52.9,"h":53.1201,"l":52.85,"n":206,"o":53.06,"t":"2026-03-25T04:00:00Z","v":14994,"vw":52.986481},{"c":52.1523,"h":52.69,"l":52.1523,"n":147,"o":52.61,"t":"2026-03-26T04:00:00Z","v":14955,"vw":52.521679},{"c":51.78,"h":52.2,"l":51.715,"n":267,"o":51.89,"t":"2026-03-27T04:00:00Z","v":20859,"vw":51.94096},{"c":52.2,"h":52.6099,"l":52.015,"n":289,"o":52.35,"t":"2026-03-30T04:00:00Z","v":21361,"vw":52.339252},{"c":53.71,"h":53.71,"l":52.91,"n":206,"o":53.17,"t":"2026-03-31T04:00:00Z","v":38208,"vw":53.10453},{"c":54.38,"h":54.52,"l":53.98,"n":542,"o":54.44,"t":"2026-04-01T04:00:00Z","v":46014,"vw":54.308903},{"c":54.42,"h":54.57,"l":53.51,"n":236,"o":53.53,"t":"2026-04-02T04:00:00Z","v":13127,"vw":54.144788},{"c":54.86,"h":54.92,"l":54.55,"n":270,"o":54.55,"t":"2026-04-06T04:00:00Z","v":18658,"vw":54.768176},{"c":54.83,"h":55.28,"l":53.685,"n":554,"o":54.41,"t":"2026-04-07T04:00:00Z","v":28270,"vw":54.64918},{"c":56.494,"h":56.56,"l":55.96,"n":525,"o":56.43,"t":"2026-04-08T04:00:00Z","v":57521,"vw":56.374594},{"c":56.61,"h":56.78,"l":56.14,"n":282,"o":56.14,"t":"2026-04-09T04:00:00Z","v":15794,"vw":56.59733},{"c":56.75,"h":56.91,"l":56.4501,"n":222,"o":56.88,"t":"2026-04-10T04:00:00Z","v":9040,"vw":56.685084},{"c":57.1,"h":57.21,"l":56.26,"n":177,"o":56.26,"t":"2026-04-13T04:00:00Z","v":7610,"vw":56.802069},{"c":57.49,"h":57.49,"l":57.195,"n":194,"o":57.195,"t":"2026-04-14T04:00:00Z","v":10882,"vw":57.3694},{"c":57.3,"h":57.46,"l":57.1799,"n":139,"o":57.46,"t":"2026-04-15T04:00:00Z","v":11479,"vw":57.276564},{"c":57.0295,"h":57.49,"l":56.86,"n":139,"o":57.49,"t":"2026-04-16T04:00:00Z","v":14886,"vw":57.142672},{"c":57.37,"h":57.64,"l":56.41,"n":164,"o":57.64,"t":"2026-04-17T04:00:00Z","v":11373,"vw":57.435133},{"c":57.24,"h":57.3194,"l":57.05,"n":148,"o":57.21,"t":"2026-04-20T04:00:00Z","v":16300,"vw":57.189149},{"c":56.32,"h":57.05,"l":56.25,"n":153,"o":57,"t":"2026-04-21T04:00:00Z","v":13219,"vw":56.635236},{"c":56.44,"h":56.6,"l":56.29,"n":93,"o":56.57,"t":"2026-04-22T04:00:00Z","v":6610,"vw":56.423381},{"c":55.8565,"h":56.3322,"l":55.39,"n":171,"o":56.175,"t":"2026-04-23T04:00:00Z","v":16084,"vw":55.883486},{"c":56.0777,"h":56.26,"l":55.93,"n":94,"o":56.05,"t":"2026-04-24T04:00:00Z","v":4529,"vw":56.032618},{"c":55.936,"h":56.16,"l":55.88,"n":149,"o":56.16,"t":"2026-04-27T04:00:00Z","v":9849,"vw":56.076405},{"c":55.8367,"h":55.9199,"l":55.61,"n":122,"o":55.83,"t":"2026-04-28T04:00:00Z","v":10471,"vw":55.830086},{"c":55.5464,"h":55.83,"l":55.51,"n":92,"o":55.83,"t":"2026-04-29T04:00:00Z","v":11088,"vw":55.639827},{"c":56.7282,"h":56.75,"l":56.24,"n":192,"o":56.33,"t":"2026-04-30T04:00:00Z","v":310215,"vw":56.255619},{"c":56.84,"h":57.1999,"l":56.77,"n":151,"o":56.77,"t":"2026-05-01T04:00:00Z","v":53285,"vw":57.033282},{"c":55.8466,"h":56.3597,"l":55.69,"n":116,"o":56.2,"t":"2026-05-04T04:00:00Z","v":318109,"vw":56.177282},{"c":56.6001,"h":56.6499,"l":56.24,"n":87,"o":56.48,"t":"2026-05-05T04:00:00Z","v":5851,"vw":56.502426},{"c":57.86,"h":57.86,"l":57.51,"n":252,"o":57.61,"t":"2026-05-06T04:00:00Z","v":12136,"vw":57.637427},{"c":56.309,"h":57.58,"l":56.2316,"n":273,"o":57.58,"t":"2026-05-07T04:00:00Z","v":21335,"vw":56.475498},{"c":56.726,"h":56.78,"l":56.505,"n":121,"o":56.67,"t":"2026-05-08T04:00:00Z","v":9744,"vw":56.688408},{"c":56.8359,"h":56.88,"l":56.54,"n":233,"o":56.81,"t":"2026-05-11T04:00:00Z","v":22149,"vw":56.754067},{"c":56.41,"h":56.41,"l":56,"n":148,"o":56.35,"t":"2026-05-12T04:00:00Z","v":10030,"vw":56.206385},{"c":56.84,"h":56.885,"l":56.26,"n":196,"o":56.26,"t":"2026-05-13T04:00:00Z","v":17399,"vw":56.650676},{"c":56.56,"h":57.12,"l":56.56,"n":213,"o":57.07,"t":"2026-05-14T04:00:00Z","v":31626,"vw":56.841207},{"c":55.56,"h":55.8,"l":55.51,"n":297,"o":55.8,"t":"2026-05-15T04:00:00Z","v":18957,"vw":55.655879},{"c":56.6567,"h":56.6567,"l":56.25,"n":439,"o":56.45,"t":"2026-05-18T04:00:00Z","v":9384,"vw":56.463078},{"c":56.29,"h":56.52,"l":56.16,"n":428,"o":56.41,"t":"2026-05-19T04:00:00Z","v":13121,"vw":56.343093},{"c":57.27,"h":57.45,"l":56.69,"n":319,"o":56.72,"t":"2026-05-20T04:00:00Z","v":44880,"vw":57.068241},{"c":57.62,"h":57.6717,"l":56.93,"n":563,"o":56.93,"t":"2026-05-21T04:00:00Z","v":22545,"vw":57.40287},{"c":57.54,"h":57.7288,"l":57.46,"n":166,"o":57.585,"t":"2026-05-22T04:00:00Z","v":25494,"vw":57.663446},{"c":58.24,"h":58.44,"l":57.99,"n":671,"o":58.44,"t":"2026-05-26T04:00:00Z","v":37950,"vw":58.241933},{"c":57.89,"h":58.07,"l":57.78,"n":284,"o":58.05,"t":"2026-05-27T04:00:00Z","v":12646,"vw":57.918212},{"c":57.78,"h":57.9899,"l":57.57,"n":149,"o":57.78,"t":"2026-05-28T04:00:00Z","v":7738,"vw":57.752496},{"c":57.821,"h":58.14,"l":57.8,"n":133,"o":58.04,"t":"2026-05-29T04:00:00Z","v":9565,"vw":58.000348},{"c":58,"h":58.14,"l":57.47,"n":173,"o":57.5,"t":"2026-06-01T04:00:00Z","v":12913,"vw":57.921335},{"c":58.27,"h":58.41,"l":58.07,"n":206,"o":58.07,"t":"2026-06-02T04:00:00Z","v":17273,"vw":58.231872},{"c":57.92,"h":58.2,"l":57.9,"n":123,"o":58.14,"t":"2026-06-03T04:00:00Z","v":13908,"vw":58.099192},{"c":58.29,"h":58.4399,"l":58.11,"n":132,"o":58.16,"t":"2026-06-04T04:00:00Z","v":12314,"vw":58.277468},{"c":56.78,"h":57.8099,"l":56.78,"n":160,"o":57.79,"t":"2026-06-05T04:00:00Z","v":11120,"vw":57.208198},{"c":57.04,"h":57.47,"l":57.04,"n":88,"o":57.47,"t":"2026-06-08T04:00:00Z","v":8166,"vw":57.210459},{"c":56.9,"h":57.6399,"l":56.17,"n":232,"o":57.61,"t":"2026-06-09T04:00:00Z","v":22413,"vw":57.03518},{"c":56.25,"h":56.91,"l":56.25,"n":92,"o":56.81,"t":"2026-06-10T04:00:00Z","v":8075,"vw":56.511396},{"c":58,"h":58,"l":56.89,"n":66,"o":57.04,"t":"2026-06-11T04:00:00Z","v":4342,"vw":57.394931},{"c":58.12,"h":58.12,"l":57.56,"n":82,"o":57.81,"t":"2026-06-12T04:00:00Z","v":6250,"vw":57.985791},{"c":57.8,"h":58.36,"l":57.775,"n":167,"o":58.33,"t":"2026-06-15T04:00:00Z","v":15997,"vw":57.986595},{"c":58.0656,"h":58.29,"l":57.97,"n":123,"o":58.22,"t":"2026-06-16T04:00:00Z","v":24455,"vw":58.146797},{"c":57.52,"h":58.3099,"l":57.52,"n":162,"o":58.27,"t":"2026-06-17T04:00:00Z","v":17887,"vw":58.133363},{"c":57.21,"h":57.35,"l":57.14,"n":129,"o":57.14,"t":"2026-06-18T04:00:00Z","v":9374,"vw":57.235037},{"c":57.3,"h":57.43,"l":57.175,"n":147,"o":57.21,"t":"2026-06-22T04:00:00Z","v":7491,"vw":57.271856},{"c":57,"h":57.0997,"l":56.73,"n":133,"o":57,"t":"2026-06-23T04:00:00Z","v":33405,"vw":56.959555},{"c":56.58,"h":56.69,"l":56.2701,"n":139,"o":56.45,"t":"2026-06-24T04:00:00Z","v":12040,"vw":56.460153},{"c":55.7464,"h":55.98,"l":55.6,"n":116,"o":55.7,"t":"2026-06-25T04:00:00Z","v":14603,"vw":55.837504},{"c":55.2317,"h":55.4112,"l":55.14,"n":464,"o":55.36,"t":"2026-06-26T04:00:00Z","v":36858,"vw":55.259987},{"c":55.4412,"h":55.58,"l":55.27,"n":195,"o":55.44,"t":"2026-06-29T04:00:00Z","v":31419,"vw":55.383259},{"c":55.81,"h":55.84,"l":55.54,"n":224,"o":55.598,"t":"2026-06-30T04:00:00Z","v":12952,"vw":55.727094},{"c":55.68,"h":55.68,"l":55.35,"n":200,"o":55.52,"t":"2026-07-01T04:00:00Z","v":15405,"vw":55.548036},{"c":56.72,"h":56.8,"l":56.44,"n":147,"o":56.51,"t":"2026-07-02T04:00:00Z","v":16594,"vw":56.589553},{"c":57.2481,"h":57.289,"l":56.92,"n":165,"o":56.92,"t":"2026-07-06T04:00:00Z","v":10006,"vw":57.151048},{"c":56.8533,"h":57.35,"l":56.8398,"n":129,"o":57.35,"t":"2026-07-07T04:00:00Z","v":8828,"vw":56.970111},{"c":56.31,"h":56.31,"l":55.9,"n":197,"o":56.12,"t":"2026-07-08T04:00:00Z","v":27225,"vw":56.19233},{"c":56.39,"h":56.52,"l":56.215,"n":115,"o":56.31,"t":"2026-07-09T04:00:00Z","v":29310,"vw":56.366697},{"c":56.7582,"h":56.7909,"l":56.64,"n":106,"o":56.76,"t":"2026-07-10T04:00:00Z","v":9813,"vw":56.680558},{"c":56.6555,"h":56.84,"l":56.65,"n":125,"o":56.78,"t":"2026-07-13T04:00:00Z","v":11008,"vw":56.697948},{"c":57.0613,"h":57.3,"l":57.05,"n":100,"o":57.08,"t":"2026-07-14T04:00:00Z","v":5160,"vw":57.154197},{"c":57.395,"h":57.41,"l":57.0801,"n":126,"o":57.41,"t":"2026-07-15T04:00:00Z","v":8933,"vw":57.280284},{"c":57.0599,"h":57.155,"l":56.923,"n":94,"o":56.95,"t":"2026-07-16T04:00:00Z","v":4815,"vw":56.985822},{"c":57.22,"h":57.26,"l":57.03,"n":117,"o":57.06,"t":"2026-07-17T04:00:00Z","v":6934,"vw":57.154061},{"c":56.8962,"h":57.24,"l":56.8962,"n":111,"o":57.24,"t":"2026-07-20T04:00:00Z","v":5031,"vw":57.060101},{"c":57.5229,"h":57.5767,"l":57.27,"n":93,"o":57.27,"t":"2026-07-21T04:00:00Z","v":36740,"vw":57.467355},{"c":57.8225,"h":58.1,"l":57.77,"n":157,"o":58.03,"t":"2026-07-22T04:00:00Z","v":40377,"vw":57.942854},{"c":57.0969,"h":57.36,"l":57,"n":149,"o":57.18,"t":"2026-07-23T04:00:00Z","v":14687,"vw":57.106032},{"c":57.6752,"h":57.76,"l":57.5848,"n":134,"o":57.75,"t":"2026-07-24T04:00:00Z","v":27485,"vw":57.681494},{"c":58.1397,"h":58.22,"l":57.9361,"n":152,"o":58.1,"t":"2026-07-27T04:00:00Z","v":25787,"vw":58.141137},{"c":58.4327,"h":58.6299,"l":58.07,"n":172,"o":58.07,"t":"2026-07-28T04:00:00Z","v":63560,"vw":58.398339},{"c":58.34,"h":58.85,"l":58.25,"n":197,"o":58.54,"t":"2026-07-29T04:00:00Z","v":17077,"vw":58.607533},{"c":59.3656,"h":59.4,"l":59.0798,"n":250,"o":59.19,"t":"2026-07-30T04:00:00Z","v":33295,"vw":59.289408},{"c":59.32,"h":59.4599,"l":58.88,"n":149,"o":59.25,"t":"2026-07-31T04:00:00Z","v":13241,"vw":59.264148},{"c":59.79,"h":59.79,"l":59.58,"n":149,"o":59.58,"t":"2026-08-03T04:00:00Z","v":20316,"vw":59.700545},{"c":60.1069,"h":60.1599,"l":59.84,"n":123,"o":59.89,"t":"2026-08-04T04:00:00Z","v":14093,"vw":60.060362},{"c":59.94,"h":60.08,"l":59.83,"n":110,"o":60.08,"t":"2026-08-05T04:00:00Z","v":9103,"vw":59.930781},{"c":60.0201,"h":60.23,"l":60.02,"n":145,"o":60.17,"t":"2026-08-06T04:00:00Z","v":16608,"vw":60.105161},{"c":60.1575,"h":60.3,"l":60.0616,"n":167,"o":60.3,"t":"2026-08-07T04:00:00Z","v":7291,"vw":60.169665},{"c":60.14,"h":60.15,"l":59.92,"n":157,"o":60.02,"t":"2026-08-10T04:00:00Z","v":27997,"vw":59.971494},{"c":60.03,"h":60.21,"l":59.897,"n":136,"o":60.16,"t":"2026-08-11T04:00:00Z","v":11766,"vw":60.08472},{"c":60.2039,"h":60.22,"l":60.08,"n":142,"o":60.1904,"t":"2026-08-12T04:00:00Z","v":20778,"vw":60.145199},{"c":60.3277,"h":60.35,"l":60.19,"n":104,"o":60.35,"t":"2026-08-13T04:00:00Z","v":6342,"vw":60.238762},{"c":60.5038,"h":60.5599,"l":60.405,"n":101,"o":60.51,"t":"2026-08-14T04:00:00Z","v":6105,"vw":60.481074},{"c":60.27,"h":60.32,"l":60.22,"n":159,"o":60.32,"t":"2026-08-17T04:00:00Z","v":6740,"vw":60.247585},{"c":59.93,"h":60.18,"l":59.83,"n":131,"o":60.18,"t":"2026-08-18T04:00:00Z","v":13409,"vw":59.965761},{"c":59.58,"h":59.89,"l":59.571,"n":358,"o":59.89,"t":"2026-08-19T04:00:00Z","v":57875,"vw":59.66851},{"c":59.496,"h":59.5699,"l":59.38,"n":120,"o":59.48,"t":"2026-08-20T04:00:00Z","v":10314,"vw":59.485326},{"c":59.85,"h":59.965,"l":59.85,"n":121,"o":59.96,"t":"2026-08-21T04:00:00Z","v":4420,"vw":59.922898},{"c":60.026,"h":60.09,"l":59.86,"n":151,"o":59.86,"t":"2026-08-24T04:00:00Z","v":7851,"vw":60.018997},{"c":60.38,"h":60.38,"l":60.1,"n":136,"o":60.22,"t":"2026-08-25T04:00:00Z","v":7774,"vw":60.184502},{"c":60.2489,"h":60.49,"l":60.2,"n":124,"o":60.37,"t":"2026-08-26T04:00:00Z","v":14455,"vw":60.289868},{"c":60.0448,"h":60.06,"l":59.95,"n":107,"o":60.06,"t":"2026-08-27T04:00:00Z","v":5543,"vw":59.989388},{"c":60.2003,"h":60.38,"l":60.2,"n":128,"o":60.35,"t":"2026-08-28T04:00:00Z","v":10131,"vw":60.263054},{"c":60.1001,"h":60.35,"l":60.0296,"n":134,"o":60.32,"t":"2026-08-31T04:00:00Z","v":8150,"vw":60.138204},{"c":59.6179,"h":59.91,"l":59.58,"n":144,"o":59.91,"t":"2026-09-01T04:00:00Z","v":9712,"vw":59.724851},{"c":59.5791,"h":59.62,"l":59.475,"n":140,"o":59.62,"t":"2026-09-02T04:00:00Z","v":9892,"vw":59.554778},{"c":60.0428,"h":60.0899,"l":59.86,"n":108,"o":59.92,"t":"2026-09-03T04:00:00Z","v":9879,"vw":60.021711},{"c":60.3901,"h":60.495,"l":60.29,"n":110,"o":60.36,"t":"2026-09-04T04:00:00Z","v":7369,"vw":60.376174},{"c":60.2113,"h":60.5,"l":60.21,"n":148,"o":60.42,"t":"2026-09-08T04:00:00Z","v":10136,"vw":60.380384},{"c":59.8738,"h":60.22,"l":59.805,"n":136,"o":60.22,"t":"2026-09-09T04:00:00Z","v":8003,"vw":59.967353},{"c":59.5011,"h":59.82,"l":59.39,"n":123,"o":59.78,"t":"2026-09-10T04:00:00Z","v":9915,"vw":59.576906},{"c":59.895,"h":59.96,"l":59.8498,"n":105,"o":59.905,"t":"2026-09-11T04:00:00Z","v":4016,"vw":59.888981},{"c":59.5728,"h":59.74,"l":59.3,"n":125,"o":59.57,"t":"2026-09-14T04:00:00Z","v":9025,"vw":59.438307},{"c":59.565,"h":59.61,"l":59.42,"n":161,"o":59.59,"t":"2026-09-15T04:00:00Z","v":37592,"vw":59.540257},{"c":59.1818,"h":59.66,"l":59.0399,"n":186,"o":59.65,"t":"2026-09-16T04:00:00Z","v":13312,"vw":59.576456},{"c":59.8059,"h":59.94,"l":59.78,"n":133,"o":59.9,"t":"2026-09-17T04:00:00Z","v":11379,"vw":59.847598},{"c":58.9948,"h":59.0599,"l":58.9267,"n":109,"o":58.99,"t":"2026-09-18T04:00:00Z","v":5339,"vw":59.013541},{"c":59.4835,"h":59.68,"l":59.42,"n":164,"o":59.68,"t":"2026-09-21T04:00:00Z","v":63761,"vw":59.430393},{"c":59.7052,"h":59.85,"l":59.39,"n":161,"o":59.85,"t":"2026-09-22T04:00:00Z","v":166106,"vw":59.425266},{"c":59.04,"h":59.19,"l":58.85,"n":149,"o":59.19,"t":"2026-09-23T04:00:00Z","v":9070,"vw":59.011112},{"c":58.92,"h":59.018,"l":58.6,"n":132,"o":58.96,"t":"2026-09-24T04:00:00Z","v":11088,"vw":58.788954},{"c":58.95,"h":58.97,"l":58.4901,"n":167,"o":58.73,"t":"2026-09-25T04:00:00Z","v":6775,"vw":58.815667},{"c":58.79,"h":58.8905,"l":58.62,"n":286,"o":58.67,"t":"2026-09-28T04:00:00Z","v":9370,"vw":58.72454},{"c":58.174,"h":58.38,"l":57.861,"n":223,"o":58.34,"t":"2026-09-29T04:00:00Z","v":15281,"vw":58.130286},{"c":57.57,"h":58.26,"l":57.57,"n":229,"o":58.07,"t":"2026-09-30T04:00:00Z","v":42855,"vw":57.986921},{"c":56.8445,"h":57.3,"l":56.6796,"n":173,"o":57.3,"t":"2026-10-01T04:00:00Z","v":14766,"vw":56.846041},{"c":57.4886,"h":57.56,"l":57.23,"n":116,"o":57.33,"t":"2026-10-02T04:00:00Z","v":6571,"vw":57.439906},{"c":57.3579,"h":57.3579,"l":57,"n":164,"o":57,"t":"2026-10-05T04:00:00Z","v":4767,"vw":57.220228},{"c":57.5974,"h":57.701,"l":57.54,"n":218,"o":57.58,"t":"2026-10-06T04:00:00Z","v":20870,"vw":57.607141},{"c":56.8947,"h":56.9499,"l":56.73,"n":188,"o":56.81,"t":"2026-10-07T04:00:00Z","v":12353,"vw":56.83828},{"c":56.8633,"h":56.8633,"l":56.36,"n":194,"o":56.72,"t":"2026-10-08T04:00:00Z","v":87230,"vw":56.655197},{"c":57.4479,"h":57.4479,"l":57.28,"n":79,"o":57.44,"t":"2026-10-09T04:00:00Z","v":32750,"vw":57.312256},{"c":57.5,"h":57.66,"l":57.41,"n":198,"o":57.66,"t":"2026-10-12T04:00:00Z","v":19827,"vw":57.511319},{"c":57.9668,"h":58.01,"l":57.7102,"n":79,"o":57.72,"t":"2026-10-13T04:00:00Z","v":4617,"vw":57.829516},{"c":57.45,"h":57.7,"l":57.32,"n":159,"o":57.7,"t":"2026-10-14T04:00:00Z","v":11677,"vw":57.554426},{"c":58.151,"h":58.151,"l":57.6525,"n":108,"o":57.84,"t":"2026-10-15T04:00:00Z","v":9004,"vw":57.82484},{"c":58.4556,"h":58.8911,"l":58.3646,"n":87,"o":58.855,"t":"2026-10-16T04:00:00Z","v":5310,"vw":58.541058},{"c":57.8802,"h":58.2,"l":57.8802,"n":120,"o":58.2,"t":"2026-10-19T04:00:00Z","v":23777,"vw":58.096313},{"c":58.2199,"h":58.279,"l":57.88,"n":128,"o":57.9368,"t":"2026-10-20T04:00:00Z","v":8285,"vw":57.981415},{"c":58.4457,"h":58.64,"l":58.325,"n":104,"o":58.63,"t":"2026-10-21T04:00:00Z","v":7510,"vw":58.539939},{"c":58.0099,"h":58.17,"l":57.77,"n":138,"o":58.08,"t":"2026-10-22T04:00:00Z","v":22917,"vw":57.946948}],"volatilityBars":[{"c":59.465,"h":59.68,"l":59.465,"n":12,"o":59.68,"t":"2026-09-21T13:30:00Z","v":981,"vw":59.56319},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-09-21T13:45:00Z","v":100,"vw":59.45},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-09-21T15:00:00Z","v":100,"vw":59.45},{"c":59.49,"h":59.5,"l":59.49,"n":10,"o":59.5,"t":"2026-09-21T15:15:00Z","v":3390,"vw":59.499372},{"c":59.44,"h":59.44,"l":59.44,"n":2,"o":59.44,"t":"2026-09-21T15:30:00Z","v":139,"vw":59.44},{"c":59.435,"h":59.49,"l":59.435,"n":4,"o":59.4799,"t":"2026-09-21T15:45:00Z","v":700,"vw":59.462814},{"c":59.5289,"h":59.5289,"l":59.5289,"n":1,"o":59.5289,"t":"2026-09-21T16:30:00Z","v":250,"vw":59.5289},{"c":59.42,"h":59.44,"l":59.42,"n":2,"o":59.44,"t":"2026-09-21T17:00:00Z","v":54400,"vw":59.420037},{"c":59.51,"h":59.51,"l":59.4601,"n":3,"o":59.4601,"t":"2026-09-21T18:45:00Z","v":534,"vw":59.495393},{"c":59.57,"h":59.57,"l":59.56,"n":8,"o":59.57,"t":"2026-09-21T19:15:00Z","v":635,"vw":59.568},{"c":59.53,"h":59.5388,"l":59.53,"n":7,"o":59.5388,"t":"2026-09-21T19:30:00Z","v":649,"vw":59.532583},{"c":59.85,"h":59.85,"l":59.85,"n":5,"o":59.85,"t":"2026-09-22T13:30:00Z","v":648,"vw":59.85},{"c":59.695,"h":59.75,"l":59.695,"n":3,"o":59.75,"t":"2026-09-22T13:45:00Z","v":374,"vw":59.709745},{"c":59.615,"h":59.69,"l":59.615,"n":5,"o":59.69,"t":"2026-09-22T14:00:00Z","v":816,"vw":59.660875},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-09-22T14:45:00Z","v":200,"vw":59.48},{"c":59.39,"h":59.39,"l":59.39,"n":2,"o":59.39,"t":"2026-09-22T15:45:00Z","v":504,"vw":59.39},{"c":59.445,"h":59.445,"l":59.445,"n":3,"o":59.445,"t":"2026-09-22T16:30:00Z","v":300,"vw":59.445},{"c":59.42,"h":59.45,"l":59.42,"n":2,"o":59.45,"t":"2026-09-22T16:45:00Z","v":160000,"vw":59.420094},{"c":59.49,"h":59.49,"l":59.49,"n":1,"o":59.49,"t":"2026-09-22T17:00:00Z","v":150,"vw":59.49},{"c":59.445,"h":59.45,"l":59.435,"n":8,"o":59.45,"t":"2026-09-22T17:15:00Z","v":531,"vw":59.441974},{"c":59.55,"h":59.55,"l":59.48,"n":6,"o":59.48,"t":"2026-09-22T17:45:00Z","v":281,"vw":59.509787},{"c":59.65,"h":59.65,"l":59.65,"n":4,"o":59.65,"t":"2026-09-22T18:15:00Z","v":347,"vw":59.65},{"c":59.705,"h":59.715,"l":59.705,"n":4,"o":59.715,"t":"2026-09-22T19:45:00Z","v":586,"vw":59.707099},{"c":59.19,"h":59.19,"l":59.19,"n":4,"o":59.19,"t":"2026-09-23T13:30:00Z","v":162,"vw":59.19},{"c":59.1016,"h":59.15,"l":59.1016,"n":4,"o":59.15,"t":"2026-09-23T14:00:00Z","v":400,"vw":59.131385},{"c":59.13,"h":59.13,"l":59.13,"n":3,"o":59.13,"t":"2026-09-23T14:45:00Z","v":142,"vw":59.13},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-09-23T15:00:00Z","v":118,"vw":59.14},{"c":59.0101,"h":59.065,"l":59.0101,"n":3,"o":59.065,"t":"2026-09-23T15:15:00Z","v":413,"vw":59.044563},{"c":59.05,"h":59.09,"l":59.05,"n":7,"o":59.09,"t":"2026-09-23T15:30:00Z","v":2184,"vw":59.077983},{"c":58.89,"h":58.89,"l":58.85,"n":2,"o":58.85,"t":"2026-09-23T17:30:00Z","v":668,"vw":58.87},{"c":58.95,"h":58.95,"l":58.95,"n":13,"o":58.95,"t":"2026-09-23T17:45:00Z","v":1691,"vw":58.95},{"c":59.01,"h":59.01,"l":59.01,"n":3,"o":59.01,"t":"2026-09-23T18:00:00Z","v":502,"vw":59.01},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-09-23T19:00:00Z","v":150,"vw":58.9},{"c":58.969,"h":58.969,"l":58.925,"n":4,"o":58.925,"t":"2026-09-23T19:15:00Z","v":570,"vw":58.938069},{"c":59.04,"h":59.04,"l":59.04,"n":3,"o":59.04,"t":"2026-09-23T20:00:00Z","v":102,"vw":59.04},{"c":58.96,"h":58.96,"l":58.96,"n":6,"o":58.96,"t":"2026-09-24T13:30:00Z","v":969,"vw":58.96},{"c":58.85,"h":58.85,"l":58.85,"n":7,"o":58.85,"t":"2026-09-24T14:30:00Z","v":875,"vw":58.85},{"c":58.67,"h":58.72,"l":58.67,"n":3,"o":58.72,"t":"2026-09-24T14:45:00Z","v":2122,"vw":58.708038},{"c":58.72,"h":58.73,"l":58.6931,"n":5,"o":58.6931,"t":"2026-09-24T15:00:00Z","v":409,"vw":58.710113},{"c":58.6,"h":58.6049,"l":58.6,"n":3,"o":58.6049,"t":"2026-09-24T15:30:00Z","v":1467,"vw":58.604566},{"c":58.915,"h":59.018,"l":58.915,"n":2,"o":59.018,"t":"2026-09-24T16:15:00Z","v":535,"vw":58.996822},{"c":59.009,"h":59.009,"l":58.955,"n":4,"o":58.98,"t":"2026-09-24T16:45:00Z","v":343,"vw":58.982817},{"c":58.8352,"h":58.8352,"l":58.8352,"n":2,"o":58.8352,"t":"2026-09-24T19:00:00Z","v":219,"vw":58.8352},{"c":58.869,"h":58.869,"l":58.78,"n":3,"o":58.78,"t":"2026-09-24T19:15:00Z","v":1757,"vw":58.793735},{"c":58.92,"h":58.92,"l":58.8874,"n":5,"o":58.89,"t":"2026-09-24T19:45:00Z","v":332,"vw":58.898455},{"c":58.92,"h":58.92,"l":58.92,"n":3,"o":58.92,"t":"2026-09-24T20:00:00Z","v":187,"vw":58.92},{"c":58.73,"h":58.73,"l":58.73,"n":6,"o":58.73,"t":"2026-09-25T13:30:00Z","v":779,"vw":58.73},{"c":58.53,"h":58.53,"l":58.4901,"n":3,"o":58.4901,"t":"2026-09-25T14:15:00Z","v":620,"vw":58.497455},{"c":58.56,"h":58.56,"l":58.56,"n":3,"o":58.56,"t":"2026-09-25T14:45:00Z","v":129,"vw":58.56},{"c":58.61,"h":58.61,"l":58.61,"n":6,"o":58.61,"t":"2026-09-25T15:15:00Z","v":180,"vw":58.61},{"c":58.795,"h":58.795,"l":58.795,"n":1,"o":58.795,"t":"2026-09-25T16:00:00Z","v":100,"vw":58.795},{"c":58.89,"h":58.89,"l":58.87,"n":5,"o":58.87,"t":"2026-09-25T16:45:00Z","v":381,"vw":58.876667},{"c":58.815,"h":58.815,"l":58.815,"n":1,"o":58.815,"t":"2026-09-25T17:00:00Z","v":100,"vw":58.815},{"c":58.87,"h":58.87,"l":58.8201,"n":2,"o":58.8201,"t":"2026-09-25T18:15:00Z","v":373,"vw":58.841103},{"c":58.91,"h":58.97,"l":58.86,"n":5,"o":58.97,"t":"2026-09-25T18:45:00Z","v":1183,"vw":58.924353},{"c":58.95,"h":58.95,"l":58.895,"n":4,"o":58.895,"t":"2026-09-25T19:15:00Z","v":599,"vw":58.922397},{"c":58.89,"h":58.92,"l":58.89,"n":7,"o":58.92,"t":"2026-09-25T19:30:00Z","v":516,"vw":58.913671},{"c":58.95,"h":58.95,"l":58.95,"n":3,"o":58.95,"t":"2026-09-25T19:45:00Z","v":312,"vw":58.95},{"c":58.66,"h":58.67,"l":58.66,"n":7,"o":58.67,"t":"2026-09-28T13:30:00Z","v":3012,"vw":58.669639},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-09-28T13:45:00Z","v":115,"vw":58.8},{"c":58.85,"h":58.85,"l":58.85,"n":3,"o":58.85,"t":"2026-09-28T14:30:00Z","v":258,"vw":58.85},{"c":58.6299,"h":58.63,"l":58.62,"n":4,"o":58.62,"t":"2026-09-28T15:00:00Z","v":555,"vw":58.62796},{"c":58.88,"h":58.88,"l":58.88,"n":4,"o":58.88,"t":"2026-09-28T16:15:00Z","v":237,"vw":58.88},{"c":58.8905,"h":58.8905,"l":58.8905,"n":1,"o":58.8905,"t":"2026-09-28T17:15:00Z","v":141,"vw":58.8905},{"c":58.8688,"h":58.8688,"l":58.8688,"n":2,"o":58.8688,"t":"2026-09-28T17:30:00Z","v":192,"vw":58.8688},{"c":58.7334,"h":58.7334,"l":58.7334,"n":1,"o":58.7334,"t":"2026-09-28T18:30:00Z","v":147,"vw":58.7334},{"c":58.7988,"h":58.7988,"l":58.701,"n":9,"o":58.77,"t":"2026-09-28T19:00:00Z","v":821,"vw":58.754357},{"c":58.755,"h":58.81,"l":58.755,"n":6,"o":58.81,"t":"2026-09-28T19:30:00Z","v":650,"vw":58.764167},{"c":58.73,"h":58.7804,"l":58.73,"n":7,"o":58.76,"t":"2026-09-28T19:45:00Z","v":741,"vw":58.761861},{"c":58.79,"h":58.79,"l":58.79,"n":4,"o":58.79,"t":"2026-09-28T20:00:00Z","v":114,"vw":58.79},{"c":58.34,"h":58.34,"l":58.34,"n":9,"o":58.34,"t":"2026-09-29T13:30:00Z","v":546,"vw":58.34},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-09-29T13:45:00Z","v":100,"vw":58.38},{"c":58.37,"h":58.37,"l":58.35,"n":2,"o":58.35,"t":"2026-09-29T14:00:00Z","v":2803,"vw":58.351969},{"c":58.32,"h":58.32,"l":58.32,"n":2,"o":58.32,"t":"2026-09-29T14:15:00Z","v":172,"vw":58.32},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-09-29T14:45:00Z","v":100,"vw":58.23},{"c":58.085,"h":58.17,"l":58.085,"n":4,"o":58.17,"t":"2026-09-29T15:00:00Z","v":284,"vw":58.1275},{"c":58.07,"h":58.11,"l":58.07,"n":6,"o":58.11,"t":"2026-09-29T15:15:00Z","v":745,"vw":58.104286},{"c":58.025,"h":58.025,"l":58.025,"n":1,"o":58.025,"t":"2026-09-29T15:30:00Z","v":100,"vw":58.025},{"c":58.005,"h":58.0699,"l":58.005,"n":2,"o":58.0699,"t":"2026-09-29T15:45:00Z","v":902,"vw":58.061122},{"c":58.0108,"h":58.0108,"l":58.0108,"n":1,"o":58.0108,"t":"2026-09-29T16:00:00Z","v":102,"vw":58.0108},{"c":57.9457,"h":58.105,"l":57.9457,"n":3,"o":58.105,"t":"2026-09-29T16:15:00Z","v":229,"vw":58.01844},{"c":57.975,"h":57.99,"l":57.975,"n":5,"o":57.99,"t":"2026-09-29T16:30:00Z","v":905,"vw":57.978654},{"c":57.874,"h":57.874,"l":57.874,"n":3,"o":57.874,"t":"2026-09-29T17:00:00Z","v":227,"vw":57.874},{"c":57.895,"h":57.895,"l":57.895,"n":1,"o":57.895,"t":"2026-09-29T17:15:00Z","v":1000,"vw":57.895},{"c":57.905,"h":57.905,"l":57.861,"n":4,"o":57.861,"t":"2026-09-29T17:30:00Z","v":1000,"vw":57.883},{"c":57.99,"h":57.999,"l":57.99,"n":12,"o":57.999,"t":"2026-09-29T17:45:00Z","v":502,"vw":57.993},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-09-29T18:00:00Z","v":350,"vw":57.98},{"c":58.07,"h":58.07,"l":58.07,"n":2,"o":58.07,"t":"2026-09-29T18:30:00Z","v":110,"vw":58.07},{"c":58.17,"h":58.18,"l":58.0501,"n":9,"o":58.18,"t":"2026-09-29T18:45:00Z","v":1625,"vw":58.154995},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-09-29T19:00:00Z","v":180,"vw":58.17},{"c":58.1881,"h":58.1881,"l":58.1111,"n":4,"o":58.1111,"t":"2026-09-29T19:30:00Z","v":1404,"vw":58.182431},{"c":58.024,"h":58.07,"l":58.024,"n":4,"o":58.07,"t":"2026-09-30T13:45:00Z","v":234,"vw":58.045905},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-09-30T14:00:00Z","v":100,"vw":58.18},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-09-30T14:15:00Z","v":100,"vw":58.26},{"c":58.105,"h":58.16,"l":58.105,"n":4,"o":58.16,"t":"2026-09-30T14:30:00Z","v":18252,"vw":58.159198},{"c":58.08,"h":58.08,"l":58.035,"n":3,"o":58.035,"t":"2026-09-30T15:00:00Z","v":201,"vw":58.0575},{"c":58.055,"h":58.0831,"l":58.055,"n":3,"o":58.0831,"t":"2026-09-30T15:15:00Z","v":351,"vw":58.063029},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-09-30T15:30:00Z","v":1715,"vw":57.97},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-09-30T15:45:00Z","v":215,"vw":57.97},{"c":57.9001,"h":57.9001,"l":57.9001,"n":1,"o":57.9001,"t":"2026-09-30T16:00:00Z","v":300,"vw":57.9001},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-09-30T16:15:00Z","v":1300,"vw":57.945},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-09-30T16:45:00Z","v":150,"vw":57.95},{"c":57.87,"h":57.9,"l":57.87,"n":7,"o":57.87,"t":"2026-09-30T17:15:00Z","v":5777,"vw":57.898933},{"c":57.85,"h":57.85,"l":57.85,"n":3,"o":57.85,"t":"2026-09-30T17:30:00Z","v":179,"vw":57.85},{"c":57.76,"h":57.8596,"l":57.76,"n":9,"o":57.8596,"t":"2026-09-30T18:30:00Z","v":3241,"vw":57.767139},{"c":57.785,"h":57.81,"l":57.785,"n":3,"o":57.81,"t":"2026-09-30T18:45:00Z","v":243,"vw":57.799035},{"c":57.785,"h":57.82,"l":57.785,"n":2,"o":57.82,"t":"2026-09-30T19:00:00Z","v":5503,"vw":57.818887},{"c":57.76,"h":57.79,"l":57.76,"n":5,"o":57.79,"t":"2026-09-30T19:15:00Z","v":455,"vw":57.766742},{"c":57.75,"h":57.765,"l":57.75,"n":2,"o":57.765,"t":"2026-09-30T19:30:00Z","v":200,"vw":57.7575},{"c":57.59,"h":57.74,"l":57.59,"n":33,"o":57.68,"t":"2026-09-30T19:45:00Z","v":2410,"vw":57.627346},{"c":57.57,"h":57.57,"l":57.57,"n":3,"o":57.57,"t":"2026-09-30T20:00:00Z","v":103,"vw":57.57},{"c":57.2,"h":57.3,"l":57.2,"n":9,"o":57.3,"t":"2026-10-01T13:30:00Z","v":682,"vw":57.216667},{"c":57.048,"h":57.11,"l":57.048,"n":2,"o":57.11,"t":"2026-10-01T13:45:00Z","v":265,"vw":57.071396},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-01T15:15:00Z","v":100,"vw":56.82},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-10-01T15:30:00Z","v":101,"vw":56.86},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-01T16:00:00Z","v":100,"vw":56.81},{"c":56.6796,"h":56.6796,"l":56.6796,"n":1,"o":56.6796,"t":"2026-10-01T16:45:00Z","v":130,"vw":56.6796},{"c":56.785,"h":56.785,"l":56.7608,"n":2,"o":56.7608,"t":"2026-10-01T17:15:00Z","v":4175,"vw":56.783928},{"c":56.8808,"h":56.92,"l":56.8808,"n":5,"o":56.89,"t":"2026-10-01T17:30:00Z","v":438,"vw":56.893306},{"c":56.86,"h":56.86,"l":56.86,"n":11,"o":56.86,"t":"2026-10-01T17:45:00Z","v":699,"vw":56.86},{"c":56.82,"h":56.82,"l":56.7813,"n":2,"o":56.7813,"t":"2026-10-01T18:45:00Z","v":694,"vw":56.797193},{"c":56.7955,"h":56.7955,"l":56.7401,"n":9,"o":56.7521,"t":"2026-10-01T19:00:00Z","v":578,"vw":56.769224},{"c":56.88,"h":56.88,"l":56.79,"n":17,"o":56.79,"t":"2026-10-01T19:30:00Z","v":5354,"vw":56.854019},{"c":57.33,"h":57.33,"l":57.33,"n":5,"o":57.33,"t":"2026-10-02T13:30:00Z","v":234,"vw":57.33},{"c":57.44,"h":57.44,"l":57.44,"n":3,"o":57.44,"t":"2026-10-02T13:45:00Z","v":191,"vw":57.44},{"c":57.56,"h":57.56,"l":57.56,"n":1,"o":57.56,"t":"2026-10-02T14:00:00Z","v":194,"vw":57.56},{"c":57.505,"h":57.505,"l":57.505,"n":2,"o":57.505,"t":"2026-10-02T14:45:00Z","v":1627,"vw":57.505},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-02T15:15:00Z","v":100,"vw":57.23},{"c":57.325,"h":57.35,"l":57.325,"n":5,"o":57.35,"t":"2026-10-02T15:30:00Z","v":324,"vw":57.341633},{"c":57.3668,"h":57.3668,"l":57.34,"n":5,"o":57.34,"t":"2026-10-02T16:00:00Z","v":853,"vw":57.355816},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-02T16:15:00Z","v":100,"vw":57.35},{"c":57.355,"h":57.355,"l":57.355,"n":1,"o":57.355,"t":"2026-10-02T17:30:00Z","v":100,"vw":57.355},{"c":57.4009,"h":57.4282,"l":57.4009,"n":3,"o":57.4282,"t":"2026-10-02T18:00:00Z","v":365,"vw":57.415439},{"c":57.4177,"h":57.449,"l":57.4177,"n":2,"o":57.449,"t":"2026-10-02T19:00:00Z","v":500,"vw":57.44274},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-02T19:15:00Z","v":547,"vw":57.5},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-02T19:45:00Z","v":224,"vw":57.48},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-05T13:45:00Z","v":100,"vw":57},{"c":57.19,"h":57.19,"l":57.139,"n":2,"o":57.139,"t":"2026-10-05T14:30:00Z","v":461,"vw":57.172189},{"c":57.2,"h":57.215,"l":57.2,"n":4,"o":57.215,"t":"2026-10-05T14:45:00Z","v":358,"vw":57.208596},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-05T15:00:00Z","v":100,"vw":57.23},{"c":57.239,"h":57.239,"l":57.1799,"n":12,"o":57.18,"t":"2026-10-05T15:15:00Z","v":746,"vw":57.202151},{"c":57.26,"h":57.26,"l":57.24,"n":4,"o":57.24,"t":"2026-10-05T15:30:00Z","v":295,"vw":57.252727},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-05T15:45:00Z","v":100,"vw":57.23},{"c":57.28,"h":57.28,"l":57.2508,"n":5,"o":57.2508,"t":"2026-10-05T16:00:00Z","v":499,"vw":57.256947},{"c":57.25,"h":57.28,"l":57.245,"n":7,"o":57.28,"t":"2026-10-05T16:15:00Z","v":642,"vw":57.262354},{"c":57.255,"h":57.255,"l":57.255,"n":1,"o":57.255,"t":"2026-10-05T16:30:00Z","v":130,"vw":57.255},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-06T11:00:00Z","v":161,"vw":57.5},{"c":57.58,"h":57.58,"l":57.58,"n":8,"o":57.58,"t":"2026-10-06T13:30:00Z","v":687,"vw":57.58},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-06T13:45:00Z","v":100,"vw":57.67},{"c":57.655,"h":57.655,"l":57.6,"n":4,"o":57.6,"t":"2026-10-06T14:30:00Z","v":11605,"vw":57.601246},{"c":57.665,"h":57.665,"l":57.655,"n":2,"o":57.655,"t":"2026-10-06T14:45:00Z","v":887,"vw":57.660637},{"c":57.7,"h":57.7,"l":57.68,"n":5,"o":57.68,"t":"2026-10-06T15:00:00Z","v":409,"vw":57.686667},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-06T15:30:00Z","v":157,"vw":57.7},{"c":57.671,"h":57.701,"l":57.671,"n":8,"o":57.701,"t":"2026-10-06T16:00:00Z","v":883,"vw":57.690562},{"c":57.61,"h":57.61,"l":57.59,"n":5,"o":57.59,"t":"2026-10-06T17:15:00Z","v":307,"vw":57.596667},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-06T17:30:00Z","v":101,"vw":57.61},{"c":57.6092,"h":57.6092,"l":57.6092,"n":3,"o":57.6092,"t":"2026-10-06T17:45:00Z","v":338,"vw":57.6092},{"c":57.601,"h":57.605,"l":57.601,"n":6,"o":57.605,"t":"2026-10-06T18:00:00Z","v":437,"vw":57.603036},{"c":57.59,"h":57.61,"l":57.54,"n":13,"o":57.58,"t":"2026-10-06T18:45:00Z","v":1826,"vw":57.581365},{"c":57.57,"h":57.5901,"l":57.57,"n":7,"o":57.59,"t":"2026-10-06T19:00:00Z","v":1293,"vw":57.58847},{"c":57.5977,"h":57.5977,"l":57.5977,"n":1,"o":57.5977,"t":"2026-10-06T19:45:00Z","v":250,"vw":57.5977},{"c":56.78,"h":56.81,"l":56.78,"n":8,"o":56.81,"t":"2026-10-07T13:30:00Z","v":967,"vw":56.806695},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-07T13:45:00Z","v":100,"vw":56.75},{"c":56.73,"h":56.73,"l":56.73,"n":4,"o":56.73,"t":"2026-10-07T14:00:00Z","v":655,"vw":56.73},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-07T14:30:00Z","v":441,"vw":56.81},{"c":56.7901,"h":56.7901,"l":56.79,"n":2,"o":56.79,"t":"2026-10-07T14:45:00Z","v":1774,"vw":56.79005},{"c":56.85,"h":56.85,"l":56.75,"n":9,"o":56.75,"t":"2026-10-07T15:00:00Z","v":790,"vw":56.773642},{"c":56.765,"h":56.765,"l":56.765,"n":2,"o":56.765,"t":"2026-10-07T15:30:00Z","v":107,"vw":56.765},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-07T15:45:00Z","v":100,"vw":56.84},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-07T16:00:00Z","v":100,"vw":56.83},{"c":56.8314,"h":56.8436,"l":56.82,"n":6,"o":56.82,"t":"2026-10-07T16:45:00Z","v":1404,"vw":56.83311},{"c":56.9,"h":56.9,"l":56.8694,"n":8,"o":56.8694,"t":"2026-10-07T17:00:00Z","v":578,"vw":56.889715},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-07T17:15:00Z","v":100,"vw":56.93},{"c":56.8802,"h":56.9499,"l":56.8802,"n":15,"o":56.9499,"t":"2026-10-07T17:30:00Z","v":1183,"vw":56.915257},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-07T17:45:00Z","v":100,"vw":56.93},{"c":56.8974,"h":56.91,"l":56.8949,"n":13,"o":56.895,"t":"2026-10-07T18:45:00Z","v":2305,"vw":56.896898},{"c":56.89,"h":56.89,"l":56.89,"n":2,"o":56.89,"t":"2026-10-07T19:30:00Z","v":154,"vw":56.89},{"c":56.895,"h":56.895,"l":56.89,"n":6,"o":56.89,"t":"2026-10-07T19:45:00Z","v":418,"vw":56.891312},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-08T13:30:00Z","v":115,"vw":56.72},{"c":56.74,"h":56.74,"l":56.74,"n":2,"o":56.74,"t":"2026-10-08T13:45:00Z","v":101,"vw":56.74},{"c":56.64,"h":56.72,"l":56.63,"n":81,"o":56.72,"t":"2026-10-08T14:15:00Z","v":29579,"vw":56.645502},{"c":56.4099,"h":56.4099,"l":56.36,"n":6,"o":56.36,"t":"2026-10-08T16:00:00Z","v":590,"vw":56.37932},{"c":56.7095,"h":56.7095,"l":56.57,"n":3,"o":56.57,"t":"2026-10-08T17:00:00Z","v":213,"vw":56.643698},{"c":56.7612,"h":56.77,"l":56.73,"n":6,"o":56.77,"t":"2026-10-08T18:00:00Z","v":2600,"vw":56.757877},{"c":56.7999,"h":56.8,"l":56.7999,"n":9,"o":56.8,"t":"2026-10-08T19:00:00Z","v":576,"vw":56.79995},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-08T19:15:00Z","v":333,"vw":56.81},{"c":57.34,"h":57.44,"l":57.34,"n":3,"o":57.44,"t":"2026-10-09T13:30:00Z","v":776,"vw":57.368161},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-09T13:45:00Z","v":334,"vw":57.37},{"c":57.31,"h":57.31,"l":57.31,"n":3,"o":57.31,"t":"2026-10-09T14:45:00Z","v":27335,"vw":57.31},{"c":57.31,"h":57.32,"l":57.28,"n":9,"o":57.28,"t":"2026-10-09T15:00:00Z","v":3547,"vw":57.313195},{"c":57.57,"h":57.66,"l":57.57,"n":3,"o":57.66,"t":"2026-10-12T13:30:00Z","v":3182,"vw":57.656813},{"c":57.52,"h":57.595,"l":57.52,"n":5,"o":57.595,"t":"2026-10-12T14:15:00Z","v":1441,"vw":57.581815},{"c":57.49,"h":57.53,"l":57.46,"n":22,"o":57.51,"t":"2026-10-12T14:30:00Z","v":1890,"vw":57.5},{"c":57.45,"h":57.49,"l":57.44,"n":18,"o":57.48,"t":"2026-10-12T14:45:00Z","v":1705,"vw":57.454118},{"c":57.46,"h":57.46,"l":57.44,"n":15,"o":57.45,"t":"2026-10-12T15:00:00Z","v":1500,"vw":57.45},{"c":57.45,"h":57.47,"l":57.43,"n":16,"o":57.47,"t":"2026-10-12T15:15:00Z","v":1456,"vw":57.448571},{"c":57.5,"h":57.5,"l":57.45,"n":16,"o":57.47,"t":"2026-10-12T15:30:00Z","v":1501,"vw":57.482667},{"c":57.47,"h":57.47,"l":57.41,"n":10,"o":57.46,"t":"2026-10-12T15:45:00Z","v":823,"vw":57.43375},{"c":57.5,"h":57.5,"l":57.5,"n":3,"o":57.5,"t":"2026-10-12T16:45:00Z","v":218,"vw":57.5},{"c":57.5,"h":57.539,"l":57.5,"n":7,"o":57.53,"t":"2026-10-12T17:00:00Z","v":701,"vw":57.522714},{"c":57.56,"h":57.56,"l":57.56,"n":3,"o":57.56,"t":"2026-10-12T17:15:00Z","v":220,"vw":57.56},{"c":57.56,"h":57.56,"l":57.43,"n":13,"o":57.43,"t":"2026-10-12T17:30:00Z","v":2698,"vw":57.452067},{"c":57.5,"h":57.5,"l":57.45,"n":10,"o":57.45,"t":"2026-10-12T18:45:00Z","v":1493,"vw":57.493205},{"c":57.5,"h":57.5,"l":57.5,"n":3,"o":57.5,"t":"2026-10-12T20:00:00Z","v":102,"vw":57.5},{"c":57.72,"h":57.72,"l":57.72,"n":4,"o":57.72,"t":"2026-10-13T14:00:00Z","v":515,"vw":57.72},{"c":57.7102,"h":57.785,"l":57.7102,"n":4,"o":57.785,"t":"2026-10-13T14:15:00Z","v":467,"vw":57.728377},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-13T15:00:00Z","v":510,"vw":57.86},{"c":57.8092,"h":57.8092,"l":57.8092,"n":5,"o":57.8092,"t":"2026-10-13T15:30:00Z","v":1622,"vw":57.8092},{"c":57.9449,"h":57.9449,"l":57.85,"n":3,"o":57.85,"t":"2026-10-13T18:00:00Z","v":316,"vw":57.910254},{"c":57.965,"h":57.965,"l":57.965,"n":2,"o":57.965,"t":"2026-10-13T18:30:00Z","v":200,"vw":57.965},{"c":58.01,"h":58.01,"l":58.01,"n":2,"o":58.01,"t":"2026-10-13T19:45:00Z","v":363,"vw":58.01},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-14T13:30:00Z","v":1950,"vw":57.7},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-14T13:45:00Z","v":149,"vw":57.56},{"c":57.4767,"h":57.5308,"l":57.4767,"n":2,"o":57.5308,"t":"2026-10-14T14:45:00Z","v":758,"vw":57.484194},{"c":57.53,"h":57.53,"l":57.5292,"n":5,"o":57.5292,"t":"2026-10-14T15:15:00Z","v":253,"vw":57.52952},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-10-14T18:00:00Z","v":300,"vw":57.32},{"c":57.549,"h":57.549,"l":57.54,"n":12,"o":57.54,"t":"2026-10-14T18:15:00Z","v":1418,"vw":57.542649},{"c":57.54,"h":57.55,"l":57.5212,"n":10,"o":57.55,"t":"2026-10-14T18:30:00Z","v":1435,"vw":57.537154},{"c":57.44,"h":57.549,"l":57.44,"n":8,"o":57.4482,"t":"2026-10-14T18:45:00Z","v":743,"vw":57.474061},{"c":57.519,"h":57.519,"l":57.49,"n":3,"o":57.49,"t":"2026-10-14T19:00:00Z","v":281,"vw":57.502739},{"c":57.57,"h":57.57,"l":57.57,"n":2,"o":57.57,"t":"2026-10-14T19:15:00Z","v":450,"vw":57.57},{"c":57.49,"h":57.49,"l":57.49,"n":2,"o":57.49,"t":"2026-10-14T19:30:00Z","v":129,"vw":57.49},{"c":57.52,"h":57.57,"l":57.49,"n":9,"o":57.49,"t":"2026-10-14T19:45:00Z","v":2229,"vw":57.536836},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-14T20:00:00Z","v":103,"vw":57.45},{"c":57.84,"h":57.84,"l":57.84,"n":2,"o":57.84,"t":"2026-10-15T13:30:00Z","v":531,"vw":57.84},{"c":57.67,"h":57.67,"l":57.6525,"n":2,"o":57.6525,"t":"2026-10-15T13:45:00Z","v":2000,"vw":57.66825},{"c":57.82,"h":57.83,"l":57.82,"n":23,"o":57.82,"t":"2026-10-15T14:00:00Z","v":4000,"vw":57.82199},{"c":57.905,"h":57.905,"l":57.905,"n":1,"o":57.905,"t":"2026-10-15T14:30:00Z","v":161,"vw":57.905},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-15T14:45:00Z","v":237,"vw":57.99},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-15T16:30:00Z","v":100,"vw":58.02},{"c":58.02,"h":58.025,"l":58.02,"n":4,"o":58.025,"t":"2026-10-15T17:15:00Z","v":1000,"vw":58.0225},{"c":58.151,"h":58.151,"l":58.151,"n":1,"o":58.151,"t":"2026-10-15T19:45:00Z","v":145,"vw":58.151},{"c":58.8911,"h":58.8911,"l":58.855,"n":3,"o":58.855,"t":"2026-10-16T14:15:00Z","v":750,"vw":58.866887},{"c":58.865,"h":58.865,"l":58.865,"n":1,"o":58.865,"t":"2026-10-16T15:00:00Z","v":120,"vw":58.865},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-10-16T15:15:00Z","v":100,"vw":58.82},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-16T15:30:00Z","v":200,"vw":58.8},{"c":58.655,"h":58.655,"l":58.655,"n":1,"o":58.655,"t":"2026-10-16T15:45:00Z","v":119,"vw":58.655},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-16T16:00:00Z","v":250,"vw":58.6},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-16T16:30:00Z","v":139,"vw":58.52},{"c":58.445,"h":58.445,"l":58.445,"n":1,"o":58.445,"t":"2026-10-16T16:45:00Z","v":100,"vw":58.445},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-10-16T17:15:00Z","v":200,"vw":58.38},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-16T18:00:00Z","v":100,"vw":58.42},{"c":58.4,"h":58.4,"l":58.3646,"n":4,"o":58.3646,"t":"2026-10-16T18:30:00Z","v":1384,"vw":58.367195},{"c":58.365,"h":58.375,"l":58.365,"n":2,"o":58.375,"t":"2026-10-16T18:45:00Z","v":386,"vw":58.370829},{"c":58.3805,"h":58.3805,"l":58.38,"n":2,"o":58.38,"t":"2026-10-16T19:30:00Z","v":216,"vw":58.38025},{"c":58.155,"h":58.2,"l":58.11,"n":5,"o":58.2,"t":"2026-10-19T13:30:00Z","v":5536,"vw":58.119742},{"c":58.11,"h":58.11,"l":58.11,"n":4,"o":58.11,"t":"2026-10-19T13:45:00Z","v":10637,"vw":58.11},{"c":57.9814,"h":57.9814,"l":57.9814,"n":1,"o":57.9814,"t":"2026-10-19T14:30:00Z","v":179,"vw":57.9814},{"c":58.075,"h":58.075,"l":58.05,"n":3,"o":58.07,"t":"2026-10-19T15:15:00Z","v":1000,"vw":58.072},{"c":58.155,"h":58.155,"l":58.111,"n":14,"o":58.15,"t":"2026-10-19T15:45:00Z","v":3208,"vw":58.131167},{"c":58.02,"h":58.02,"l":58.015,"n":5,"o":58.015,"t":"2026-10-19T16:30:00Z","v":506,"vw":58.016174},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T16:45:00Z","v":100,"vw":57.96},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-19T17:15:00Z","v":100,"vw":57.97},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T18:00:00Z","v":350,"vw":57.96},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-19T18:30:00Z","v":106,"vw":57.97},{"c":57.89,"h":57.9336,"l":57.89,"n":11,"o":57.9336,"t":"2026-10-19T19:45:00Z","v":1125,"vw":57.896653},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-19T23:15:00Z","v":108,"vw":58.08},{"c":57.9,"h":57.9368,"l":57.9,"n":7,"o":57.9368,"t":"2026-10-20T13:30:00Z","v":298,"vw":57.921841},{"c":57.8808,"h":57.9,"l":57.88,"n":14,"o":57.9,"t":"2026-10-20T13:45:00Z","v":4296,"vw":57.881022},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-20T14:15:00Z","v":100,"vw":58.2},{"c":58.16,"h":58.16,"l":58.16,"n":2,"o":58.16,"t":"2026-10-20T15:00:00Z","v":109,"vw":58.16},{"c":58.13,"h":58.19,"l":58.1,"n":6,"o":58.19,"t":"2026-10-20T15:45:00Z","v":841,"vw":58.1372},{"c":58.091,"h":58.0912,"l":58.091,"n":3,"o":58.0912,"t":"2026-10-20T16:00:00Z","v":247,"vw":58.0911},{"c":58.23,"h":58.23,"l":58.23,"n":3,"o":58.23,"t":"2026-10-20T17:30:00Z","v":111,"vw":58.23},{"c":58.279,"h":58.279,"l":58.279,"n":2,"o":58.279,"t":"2026-10-20T17:45:00Z","v":117,"vw":58.279},{"c":58.19,"h":58.19,"l":58.19,"n":2,"o":58.19,"t":"2026-10-20T18:00:00Z","v":433,"vw":58.19},{"c":58.225,"h":58.225,"l":58.225,"n":1,"o":58.225,"t":"2026-10-20T18:30:00Z","v":188,"vw":58.225},{"c":58.215,"h":58.215,"l":58.215,"n":2,"o":58.215,"t":"2026-10-20T19:30:00Z","v":310,"vw":58.215},{"c":58.5399,"h":58.64,"l":58.5399,"n":19,"o":58.63,"t":"2026-10-21T13:30:00Z","v":2747,"vw":58.628984},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-21T13:45:00Z","v":100,"vw":58.54},{"c":58.47,"h":58.47,"l":58.41,"n":10,"o":58.47,"t":"2026-10-21T14:15:00Z","v":1294,"vw":58.443465},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-21T14:30:00Z","v":286,"vw":58.53},{"c":58.445,"h":58.445,"l":58.445,"n":1,"o":58.445,"t":"2026-10-21T15:00:00Z","v":232,"vw":58.445},{"c":58.495,"h":58.495,"l":58.495,"n":1,"o":58.495,"t":"2026-10-21T16:15:00Z","v":212,"vw":58.495},{"c":58.53,"h":58.56,"l":58.53,"n":2,"o":58.56,"t":"2026-10-21T17:00:00Z","v":663,"vw":58.535204},{"c":58.5144,"h":58.5144,"l":58.5144,"n":2,"o":58.5144,"t":"2026-10-21T17:15:00Z","v":255,"vw":58.5144},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-21T17:45:00Z","v":171,"vw":58.53},{"c":58.48,"h":58.5,"l":58.48,"n":3,"o":58.5,"t":"2026-10-21T18:30:00Z","v":514,"vw":58.484795},{"c":58.325,"h":58.325,"l":58.325,"n":1,"o":58.325,"t":"2026-10-21T19:00:00Z","v":136,"vw":58.325},{"c":58.17,"h":58.17,"l":58.08,"n":12,"o":58.08,"t":"2026-10-22T13:30:00Z","v":1526,"vw":58.095838},{"c":58.0601,"h":58.11,"l":58.0601,"n":2,"o":58.11,"t":"2026-10-22T13:45:00Z","v":223,"vw":58.082477},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-22T14:00:00Z","v":400,"vw":58.05},{"c":57.9338,"h":57.9338,"l":57.9338,"n":1,"o":57.9338,"t":"2026-10-22T14:30:00Z","v":140,"vw":57.9338},{"c":57.8449,"h":57.86,"l":57.79,"n":8,"o":57.86,"t":"2026-10-22T15:15:00Z","v":5991,"vw":57.812439},{"c":57.795,"h":57.795,"l":57.795,"n":1,"o":57.795,"t":"2026-10-22T15:30:00Z","v":217,"vw":57.795},{"c":57.8967,"h":57.8967,"l":57.77,"n":4,"o":57.77,"t":"2026-10-22T15:45:00Z","v":397,"vw":57.837727},{"c":57.915,"h":57.915,"l":57.915,"n":1,"o":57.915,"t":"2026-10-22T16:45:00Z","v":993,"vw":57.915},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-22T17:15:00Z","v":122,"vw":57.98},{"c":58.06,"h":58.06,"l":57.99,"n":3,"o":57.99,"t":"2026-10-22T17:30:00Z","v":334,"vw":58.017958},{"c":57.9101,"h":57.92,"l":57.91,"n":4,"o":57.92,"t":"2026-10-22T18:00:00Z","v":932,"vw":57.911156},{"c":57.935,"h":57.9944,"l":57.935,"n":2,"o":57.9944,"t":"2026-10-22T18:30:00Z","v":845,"vw":57.970148},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-22T18:45:00Z","v":823,"vw":57.96},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-22T19:00:00Z","v":172,"vw":57.87},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-22T19:15:00Z","v":114,"vw":57.965},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-10-22T19:30:00Z","v":369,"vw":57.98},{"c":58.0099,"h":58.05,"l":57.97,"n":27,"o":58.01,"t":"2026-10-22T19:45:00Z","v":8381,"vw":58.019422}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":65.03415207531836,"iv":0.43592850891804774,"gamma":0.039369195281744415,"theta":-0.03581245517627449,"vega":0.045680420381310566,"rho":0.00823806261259931,"breakevenPct":13.401595374786652},{"delta":0.25,"premium":0.75,"strike":62.15875946464791,"iv":0.3227812882707686,"gamma":0.06048596486380785,"theta":-0.030639853954875267,"vega":0.05183512546469083,"rho":0.010342502518581462,"breakevenPct":8.44486797020492},{"delta":0.3,"premium":0.7669050491130527,"strike":60.661899017738946,"iv":0.25778227221878686,"gamma":0.08317248487010596,"theta":-0.02725080806760038,"vega":0.05660401934061879,"rho":0.012418326049302413,"breakevenPct":5.8936561980834234},{"delta":0.35,"premium":0.8165847655366953,"strike":59.77886979284406,"iv":0.22133667883942568,"gamma":0.10324102214556703,"theta":-0.025424502409615957,"vega":0.06021642205375129,"rho":0.01449111186595555,"breakevenPct":4.457091907382626},{"delta":0.4,"premium":0.8652911538093397,"strike":59.129451282542135,"iv":0.1927781682919815,"gamma":0.12333713762123547,"theta":-0.023711971036974713,"vega":0.062896749446834,"rho":0.01656317756770492,"breakevenPct":3.421558107067024},{"delta":0.45,"premium":0.9425870442596623,"strike":58.699613136623725,"iv":0.17657811223137884,"gamma":0.1370907224692407,"theta":-0.02259605317619242,"vega":0.06381615989609632,"rho":0.01866877506060344,"breakevenPct":2.81383036496078},{"delta":0.5,"premium":1.027000590451649,"strike":58.32444182021489,"iv":0.16345482274018644,"gamma":0.1492652679461472,"theta":-0.021628668492442944,"vega":0.06429717164509854,"rho":0.020782720643801603,"breakevenPct":2.312609417817547},{"delta":0.55,"premium":1.112510145097121,"strike":57.96663961307434,"iv":0.15082144771084588,"gamma":0.16021749943463198,"theta":-0.020592192091534532,"vega":0.06430237128690797,"rho":0.02291386695486934,"breakevenPct":1.8432194473209993},{"delta":0.6,"premium":1.2050292504832565,"strike":57.719921998711314,"iv":0.14132133344059428,"gamma":0.16335238982905975,"theta":-0.019113837805793205,"vega":0.06126450214782987,"rho":0.02515502097107357,"breakevenPct":1.5774053208065728},{"delta":0.65,"premium":1.297548355869392,"strike":57.473204384348286,"iv":0.13182121917034262,"gamma":0.16648728022348752,"theta":-0.01763548352005187,"vega":0.05822663300875178,"rho":0.027396174987277807,"breakevenPct":1.3115911942921457},{"delta":0.7,"premium":1.3900674612555273,"strike":57.22648676998526,"iv":0.12232110490009102,"gamma":0.1696221706179153,"theta":-0.016157129234310542,"vega":0.055188763869673696,"rho":0.029637329003482038,"breakevenPct":1.0457770677777192},{"delta":0.75,"premium":1.5003181137724548,"strike":56.96931137724551,"iv":0.11372889221556887,"gamma":0.17040396706586824,"theta":-0.014711002994011978,"vega":0.05179850299401198,"rho":0.03188065542396691,"breakevenPct":0.7925017816234188},{"delta":0.8,"premium":1.8090755988023954,"strike":56.59505988023952,"iv":0.11530074850299402,"gamma":0.14484258982035925,"theta":-0.01362567365269461,"vega":0.0444631736526946,"rho":0.0341483021753009,"breakevenPct":0.6796003424276098},{"delta":0.85,"premium":2.1178330838323354,"strike":56.22080838323353,"iv":0.11687260479041917,"gamma":0.11928121257485029,"theta":-0.012540344311377245,"vega":0.037127844311377244,"rho":0.03641594892663488,"breakevenPct":0.566698903231801},{"delta":0.9,"premium":2.748520412907591,"strike":55.487405242391326,"iv":0.1254797796397504,"gamma":0.08675282736338041,"theta":-0.009781995612578658,"vega":0.028033656092286325,"rho":0.03853598744929508,"breakevenPct":0.389632899382538}],"put":[{"delta":0.2,"premium":0.775,"strike":53.241447328165286,"iv":0.40375839921221723,"gamma":0.04267271927804722,"theta":-0.03034318717102674,"vega":0.045656387259905395,"rho":-0.010227515093852722,"breakevenPct":9.556045902224819},{"delta":0.25,"premium":0.8239091979759038,"strike":54.97818395951808,"iv":0.32332281600597923,"gamma":0.060258051103214055,"theta":-0.027127013618395663,"vega":0.05184542139325516,"rho":-0.012737207708132508,"breakevenPct":6.6464952334995075},{"delta":0.3,"premium":0.8806294533796057,"strike":56.07505937839474,"iv":0.2727984379948957,"gamma":0.0782980566286081,"theta":-0.024484512395389582,"vega":0.05666741238867449,"rho":-0.015256790679070122,"breakevenPct":4.853430319626245},{"delta":0.35,"premium":0.9388297043216263,"strike":56.85106272428835,"iv":0.23643935984493586,"gamma":0.09640658068342729,"theta":-0.022025974027084276,"vega":0.060320444367140805,"rho":-0.017777151986592417,"breakevenPct":3.616049984628969},{"delta":0.4,"premium":1.0096936410830544,"strike":57.39795760722036,"iv":0.21195379714037968,"gamma":0.11234464618079677,"theta":-0.019889245362291093,"vega":0.06251986550830488,"rho":-0.020284613540043097,"breakevenPct":2.7954470424232696},{"delta":0.45,"premium":1.0835653866801023,"strike":57.89043591120068,"iv":0.19028836636075047,"gamma":0.12776719632824818,"theta":-0.01782895116400439,"vega":0.06437403301775851,"rho":-0.02278901121502843,"breakevenPct":2.0738347686850416},{"delta":0.5,"premium":1.1737089563836682,"strike":58.245696521278894,"iv":0.17588443090749512,"gamma":0.13812890238113376,"theta":-0.015844812392333808,"vega":0.06414132927962177,"rho":-0.025254414549040056,"breakevenPct":1.6168144318552118},{"delta":0.55,"premium":1.2685084190017628,"strike":58.561694730005875,"iv":0.1635582431251602,"gamma":0.14704253795297334,"theta":-0.013882464140820264,"vega":0.06331150446940453,"rho":-0.027708660346277822,"breakevenPct":1.235502369416062},{"delta":0.6,"premium":1.3633078816198572,"strike":58.87769293873286,"iv":0.15123205534282533,"gamma":0.15595617352481292,"theta":-0.011920115889306726,"vega":0.062481679659187314,"rho":-0.030162906143515585,"breakevenPct":0.8541903069769132},{"delta":0.65,"premium":1.5978095913822572,"strike":59.24726198922782,"iv":0.14995719243013908,"gamma":0.1503301481257747,"theta":-0.01079944106964942,"vega":0.05982127500444467,"rho":-0.03255988955509953,"breakevenPct":0.6213553240988816},{"delta":0.7,"premium":1.9205268521634697,"strike":59.65065856520434,"iv":0.1556607334643625,"gamma":0.13552299478934668,"theta":-0.01021024435493912,"vega":0.05600494327644646,"rho":-0.034920714400831006,"breakevenPct":0.48227679578681526},{"delta":0.75,"premium":2.265990730011588,"strike":60.07763615295481,"iv":0.16143070683661645,"gamma":0.12020011587485514,"theta":-0.009467091541135573,"vega":0.051822711471610654,"rho":-0.03730480629118165,"breakevenPct":0.3417599014250719},{"delta":0.8,"premium":2.75845886442642,"strike":60.65701042873697,"iv":0.16763001158748553,"gamma":0.10154426419466973,"theta":-0.007728968713789106,"vega":0.045275782155272296,"rho":-0.03983926579825013,"breakevenPct":0.19194729811541852}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":65.03415207531836,"iv":0.43592850891804774,"gamma":0.039369195281744415,"theta":-0.03581245517627449,"vega":0.045680420381310566,"rho":0.00823806261259931,"breakevenPct":13.401595374786652},{"delta":0.25,"premium":0.75,"strike":62.15875946464791,"iv":0.3227812882707686,"gamma":0.06048596486380785,"theta":-0.030639853954875267,"vega":0.05183512546469083,"rho":0.010342502518581462,"breakevenPct":8.44486797020492},{"delta":0.3,"premium":0.7669050491130527,"strike":60.661899017738946,"iv":0.25778227221878686,"gamma":0.08317248487010596,"theta":-0.02725080806760038,"vega":0.05660401934061879,"rho":0.012418326049302413,"breakevenPct":5.8936561980834234},{"delta":0.35,"premium":0.8165847655366953,"strike":59.77886979284406,"iv":0.22133667883942568,"gamma":0.10324102214556703,"theta":-0.025424502409615957,"vega":0.06021642205375129,"rho":0.01449111186595555,"breakevenPct":4.457091907382626},{"delta":0.4,"premium":0.8652911538093397,"strike":59.129451282542135,"iv":0.1927781682919815,"gamma":0.12333713762123547,"theta":-0.023711971036974713,"vega":0.062896749446834,"rho":0.01656317756770492,"breakevenPct":3.421558107067024},{"delta":0.45,"premium":0.9425870442596623,"strike":58.699613136623725,"iv":0.17657811223137884,"gamma":0.1370907224692407,"theta":-0.02259605317619242,"vega":0.06381615989609632,"rho":0.01866877506060344,"breakevenPct":2.81383036496078},{"delta":0.5,"premium":1.027000590451649,"strike":58.32444182021489,"iv":0.16345482274018644,"gamma":0.1492652679461472,"theta":-0.021628668492442944,"vega":0.06429717164509854,"rho":0.020782720643801603,"breakevenPct":2.312609417817547},{"delta":0.55,"premium":1.112510145097121,"strike":57.96663961307434,"iv":0.15082144771084588,"gamma":0.16021749943463198,"theta":-0.020592192091534532,"vega":0.06430237128690797,"rho":0.02291386695486934,"breakevenPct":1.8432194473209993},{"delta":0.6,"premium":1.2050292504832565,"strike":57.719921998711314,"iv":0.14132133344059428,"gamma":0.16335238982905975,"theta":-0.019113837805793205,"vega":0.06126450214782987,"rho":0.02515502097107357,"breakevenPct":1.5774053208065728},{"delta":0.65,"premium":1.297548355869392,"strike":57.473204384348286,"iv":0.13182121917034262,"gamma":0.16648728022348752,"theta":-0.01763548352005187,"vega":0.05822663300875178,"rho":0.027396174987277807,"breakevenPct":1.3115911942921457},{"delta":0.7,"premium":1.3900674612555273,"strike":57.22648676998526,"iv":0.12232110490009102,"gamma":0.1696221706179153,"theta":-0.016157129234310542,"vega":0.055188763869673696,"rho":0.029637329003482038,"breakevenPct":1.0457770677777192},{"delta":0.75,"premium":1.5003181137724548,"strike":56.96931137724551,"iv":0.11372889221556887,"gamma":0.17040396706586824,"theta":-0.014711002994011978,"vega":0.05179850299401198,"rho":0.03188065542396691,"breakevenPct":0.7925017816234188},{"delta":0.8,"premium":1.8090755988023954,"strike":56.59505988023952,"iv":0.11530074850299402,"gamma":0.14484258982035925,"theta":-0.01362567365269461,"vega":0.0444631736526946,"rho":0.0341483021753009,"breakevenPct":0.6796003424276098},{"delta":0.85,"premium":2.1178330838323354,"strike":56.22080838323353,"iv":0.11687260479041917,"gamma":0.11928121257485029,"theta":-0.012540344311377245,"vega":0.037127844311377244,"rho":0.03641594892663488,"breakevenPct":0.566698903231801},{"delta":0.9,"premium":2.748520412907591,"strike":55.487405242391326,"iv":0.1254797796397504,"gamma":0.08675282736338041,"theta":-0.009781995612578658,"vega":0.028033656092286325,"rho":0.03853598744929508,"breakevenPct":0.389632899382538}],"put":[{"delta":0.2,"premium":0.775,"strike":53.241447328165286,"iv":0.40375839921221723,"gamma":0.04267271927804722,"theta":-0.03034318717102674,"vega":0.045656387259905395,"rho":-0.010227515093852722,"breakevenPct":9.556045902224819},{"delta":0.25,"premium":0.8239091979759038,"strike":54.97818395951808,"iv":0.32332281600597923,"gamma":0.060258051103214055,"theta":-0.027127013618395663,"vega":0.05184542139325516,"rho":-0.012737207708132508,"breakevenPct":6.6464952334995075},{"delta":0.3,"premium":0.8806294533796057,"strike":56.07505937839474,"iv":0.2727984379948957,"gamma":0.0782980566286081,"theta":-0.024484512395389582,"vega":0.05666741238867449,"rho":-0.015256790679070122,"breakevenPct":4.853430319626245},{"delta":0.35,"premium":0.9388297043216263,"strike":56.85106272428835,"iv":0.23643935984493586,"gamma":0.09640658068342729,"theta":-0.022025974027084276,"vega":0.060320444367140805,"rho":-0.017777151986592417,"breakevenPct":3.616049984628969},{"delta":0.4,"premium":1.0096936410830544,"strike":57.39795760722036,"iv":0.21195379714037968,"gamma":0.11234464618079677,"theta":-0.019889245362291093,"vega":0.06251986550830488,"rho":-0.020284613540043097,"breakevenPct":2.7954470424232696},{"delta":0.45,"premium":1.0835653866801023,"strike":57.89043591120068,"iv":0.19028836636075047,"gamma":0.12776719632824818,"theta":-0.01782895116400439,"vega":0.06437403301775851,"rho":-0.02278901121502843,"breakevenPct":2.0738347686850416},{"delta":0.5,"premium":1.1737089563836682,"strike":58.245696521278894,"iv":0.17588443090749512,"gamma":0.13812890238113376,"theta":-0.015844812392333808,"vega":0.06414132927962177,"rho":-0.025254414549040056,"breakevenPct":1.6168144318552118},{"delta":0.55,"premium":1.2685084190017628,"strike":58.561694730005875,"iv":0.1635582431251602,"gamma":0.14704253795297334,"theta":-0.013882464140820264,"vega":0.06331150446940453,"rho":-0.027708660346277822,"breakevenPct":1.235502369416062},{"delta":0.6,"premium":1.3633078816198572,"strike":58.87769293873286,"iv":0.15123205534282533,"gamma":0.15595617352481292,"theta":-0.011920115889306726,"vega":0.062481679659187314,"rho":-0.030162906143515585,"breakevenPct":0.8541903069769132},{"delta":0.65,"premium":1.5978095913822572,"strike":59.24726198922782,"iv":0.14995719243013908,"gamma":0.1503301481257747,"theta":-0.01079944106964942,"vega":0.05982127500444467,"rho":-0.03255988955509953,"breakevenPct":0.6213553240988816},{"delta":0.7,"premium":1.9205268521634697,"strike":59.65065856520434,"iv":0.1556607334643625,"gamma":0.13552299478934668,"theta":-0.01021024435493912,"vega":0.05600494327644646,"rho":-0.034920714400831006,"breakevenPct":0.48227679578681526},{"delta":0.75,"premium":2.265990730011588,"strike":60.07763615295481,"iv":0.16143070683661645,"gamma":0.12020011587485514,"theta":-0.009467091541135573,"vega":0.051822711471610654,"rho":-0.03730480629118165,"breakevenPct":0.3417599014250719},{"delta":0.8,"premium":2.75845886442642,"strike":60.65701042873697,"iv":0.16763001158748553,"gamma":0.10154426419466973,"theta":-0.007728968713789106,"vega":0.045275782155272296,"rho":-0.03983926579825013,"breakevenPct":0.19194729811541852}]}},"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"}}