{"symbol":"OPPJ","url":"https://intraalpha.com/companies/OPPJ","capturedAt":"2026-10-23T02:00:53.612Z","state":"ready","quote":{"symbol":"OPPJ","last_price":57.3901,"prev_close":57.9741,"regular_close":57.3901,"change":-0.584,"change_pct":-1.0073,"regular_change":-0.584,"regular_change_pct":-1.0073,"extended_change":0,"extended_change_pct":0,"bid":56.95,"ask":58.4,"bid_size":100,"ask_size":200,"volume":55671,"vwap":57.425798,"open":57.77,"high":57.86,"low":57.1801,"close":57.3901,"trade_count":587,"last_trade_at":"2026-10-22T20:00:00.522339555Z","last_quote_at":"2026-10-22T23:56:03.807285108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:51.427871601-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":339800000,"net_expense_ratio":0.0058,"portfolio_turnover":1.46,"dividend_yield":0.0172,"inception_date":"2013-06-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:53.150927+00:00"},"optionObservedAt":"2026-10-22T19:55:05.407Z","bars":[{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-16T13:30:00Z","v":926,"vw":58.39},{"c":58.1813,"h":58.1813,"l":58.1813,"n":2,"o":58.1813,"t":"2026-10-16T13:45:00Z","v":155,"vw":58.1813},{"c":58.312,"h":58.312,"l":58.312,"n":1,"o":58.312,"t":"2026-10-16T13:50:00Z","v":173,"vw":58.312},{"c":58.34,"h":58.47,"l":58.34,"n":4,"o":58.47,"t":"2026-10-16T14:00:00Z","v":395,"vw":58.374667},{"c":58.29,"h":58.43,"l":58.29,"n":5,"o":58.43,"t":"2026-10-16T14:15:00Z","v":386,"vw":58.338443},{"c":58.285,"h":58.285,"l":58.285,"n":1,"o":58.285,"t":"2026-10-16T14:20:00Z","v":119,"vw":58.285},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-16T14:25:00Z","v":333,"vw":58.28},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-16T14:30:00Z","v":180,"vw":58.29},{"c":58.2629,"h":58.2629,"l":58.2629,"n":2,"o":58.2629,"t":"2026-10-16T14:50:00Z","v":350,"vw":58.2629},{"c":58.36,"h":58.36,"l":58.36,"n":5,"o":58.36,"t":"2026-10-16T15:10:00Z","v":332,"vw":58.36},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-16T15:15:00Z","v":123,"vw":58.34},{"c":58.2501,"h":58.2501,"l":58.2501,"n":2,"o":58.2501,"t":"2026-10-16T15:20:00Z","v":404,"vw":58.2501},{"c":58.25,"h":58.26,"l":58.25,"n":7,"o":58.26,"t":"2026-10-16T15:25:00Z","v":372,"vw":58.253333},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-16T15:45:00Z","v":200,"vw":58.18},{"c":58.169,"h":58.169,"l":58.1402,"n":4,"o":58.1402,"t":"2026-10-16T16:25:00Z","v":2020,"vw":58.164721},{"c":57.8429,"h":57.8429,"l":57.83,"n":4,"o":57.83,"t":"2026-10-16T16:55:00Z","v":1407,"vw":57.833686},{"c":57.93,"h":57.93,"l":57.93,"n":5,"o":57.93,"t":"2026-10-16T17:10:00Z","v":432,"vw":57.93},{"c":57.5301,"h":57.765,"l":57.5301,"n":5,"o":57.765,"t":"2026-10-16T17:45:00Z","v":1202,"vw":57.677527},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-16T18:10:00Z","v":167,"vw":57.85},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-16T18:30:00Z","v":1210,"vw":57.66},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T18:35:00Z","v":3628,"vw":57.5},{"c":57.5078,"h":57.5078,"l":57.5078,"n":1,"o":57.5078,"t":"2026-10-16T18:40:00Z","v":374,"vw":57.5078},{"c":57.615,"h":57.615,"l":57.615,"n":2,"o":57.615,"t":"2026-10-16T19:00:00Z","v":867,"vw":57.615},{"c":57.6044,"h":57.69,"l":57.6044,"n":2,"o":57.69,"t":"2026-10-16T19:05:00Z","v":648,"vw":57.6472},{"c":57.685,"h":57.685,"l":57.685,"n":1,"o":57.685,"t":"2026-10-16T19:25:00Z","v":434,"vw":57.685},{"c":57.7047,"h":57.7047,"l":57.7047,"n":1,"o":57.7047,"t":"2026-10-16T19:30:00Z","v":140,"vw":57.7047},{"c":57.73,"h":57.73,"l":57.73,"n":3,"o":57.73,"t":"2026-10-16T19:40:00Z","v":260,"vw":57.73},{"c":57.635,"h":57.635,"l":57.635,"n":2,"o":57.635,"t":"2026-10-16T19:50:00Z","v":805,"vw":57.635},{"c":57.79,"h":57.79,"l":57.77,"n":10,"o":57.77,"t":"2026-10-16T19:55:00Z","v":968,"vw":57.7775},{"c":57.59,"h":57.59,"l":57.59,"n":4,"o":57.59,"t":"2026-10-16T20:00:00Z","v":182,"vw":57.59},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-19T08:10:00Z","v":116,"vw":57.59},{"c":57.8513,"h":58.22,"l":57.8513,"n":11,"o":58.03,"t":"2026-10-19T13:30:00Z","v":3620,"vw":58.195441},{"c":57.9501,"h":57.9501,"l":57.9501,"n":4,"o":57.9501,"t":"2026-10-19T13:55:00Z","v":163,"vw":57.9501},{"c":58.065,"h":58.07,"l":58.065,"n":4,"o":58.07,"t":"2026-10-19T14:00:00Z","v":553,"vw":58.068932},{"c":58.135,"h":58.135,"l":58.135,"n":1,"o":58.135,"t":"2026-10-19T14:10:00Z","v":150,"vw":58.135},{"c":58.3999,"h":58.3999,"l":58.3999,"n":2,"o":58.3999,"t":"2026-10-19T14:15:00Z","v":282,"vw":58.3999},{"c":58,"h":58.05,"l":58,"n":18,"o":58.05,"t":"2026-10-19T14:45:00Z","v":505,"vw":58.0375},{"c":57.98,"h":58.05,"l":57.89,"n":38,"o":57.95,"t":"2026-10-19T14:50:00Z","v":4461,"vw":57.963832},{"c":58.04,"h":58.05,"l":57.93,"n":12,"o":58.05,"t":"2026-10-19T14:55:00Z","v":1993,"vw":57.987222},{"c":58.1501,"h":58.1501,"l":58.1501,"n":3,"o":58.1501,"t":"2026-10-19T15:00:00Z","v":1615,"vw":58.1501},{"c":58.1,"h":58.186,"l":58.07,"n":13,"o":58.18,"t":"2026-10-19T15:05:00Z","v":2304,"vw":58.134447},{"c":58.04,"h":58.16,"l":58.04,"n":4,"o":58.16,"t":"2026-10-19T15:10:00Z","v":1821,"vw":58.046719},{"c":58.2,"h":58.2,"l":58.18,"n":13,"o":58.18,"t":"2026-10-19T15:15:00Z","v":746,"vw":58.192},{"c":58.23,"h":58.23,"l":58.23,"n":3,"o":58.23,"t":"2026-10-19T15:20:00Z","v":397,"vw":58.23},{"c":58.205,"h":58.369,"l":58.205,"n":3,"o":58.369,"t":"2026-10-19T15:45:00Z","v":496,"vw":58.333621},{"c":58.205,"h":58.205,"l":58.205,"n":3,"o":58.205,"t":"2026-10-19T15:50:00Z","v":576,"vw":58.205},{"c":58.0497,"h":58.0497,"l":58.0497,"n":2,"o":58.0497,"t":"2026-10-19T15:55:00Z","v":119,"vw":58.0497},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-19T16:10:00Z","v":641,"vw":58.16},{"c":58.1597,"h":58.1597,"l":58.05,"n":7,"o":58.07,"t":"2026-10-19T16:25:00Z","v":414,"vw":58.09496},{"c":57.8,"h":58.01,"l":57.8,"n":2,"o":58.01,"t":"2026-10-19T16:40:00Z","v":16897,"vw":57.82426},{"c":57.975,"h":57.975,"l":57.975,"n":1,"o":57.975,"t":"2026-10-19T16:50:00Z","v":300,"vw":57.975},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T16:55:00Z","v":100,"vw":57.96},{"c":58.1499,"h":58.1499,"l":58.1499,"n":3,"o":58.1499,"t":"2026-10-19T17:00:00Z","v":155,"vw":58.1499},{"c":57.945,"h":57.945,"l":57.945,"n":2,"o":57.945,"t":"2026-10-19T17:15:00Z","v":185,"vw":57.945},{"c":57.93,"h":58.0874,"l":57.93,"n":2,"o":58.0874,"t":"2026-10-19T18:10:00Z","v":306,"vw":58.003042},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-19T18:20:00Z","v":137,"vw":57.92},{"c":57.895,"h":57.895,"l":57.895,"n":1,"o":57.895,"t":"2026-10-19T18:25:00Z","v":112,"vw":57.895},{"c":58.096,"h":58.096,"l":58.096,"n":3,"o":58.096,"t":"2026-10-19T18:30:00Z","v":377,"vw":58.096},{"c":58.0999,"h":58.0999,"l":58.0999,"n":1,"o":58.0999,"t":"2026-10-19T18:55:00Z","v":172,"vw":58.0999},{"c":57.845,"h":57.845,"l":57.7788,"n":3,"o":57.7788,"t":"2026-10-19T19:50:00Z","v":359,"vw":57.826508},{"c":58.03,"h":58.04,"l":57.93,"n":24,"o":58.04,"t":"2026-10-19T19:55:00Z","v":1949,"vw":57.993192},{"c":57.2523,"h":57.43,"l":57.2523,"n":10,"o":57.43,"t":"2026-10-20T13:30:00Z","v":750,"vw":57.374344},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-20T13:35:00Z","v":200,"vw":57.25},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-20T13:40:00Z","v":538,"vw":57.11},{"c":57.27,"h":57.27,"l":57.2301,"n":4,"o":57.2301,"t":"2026-10-20T13:55:00Z","v":408,"vw":57.255471},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-20T14:25:00Z","v":118,"vw":57.81},{"c":58.0434,"h":58.0434,"l":58.0434,"n":1,"o":58.0434,"t":"2026-10-20T14:30:00Z","v":205,"vw":58.0434},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-20T14:35:00Z","v":573,"vw":57.63},{"c":57.964,"h":57.964,"l":57.765,"n":2,"o":57.765,"t":"2026-10-20T15:20:00Z","v":1380,"vw":57.819797},{"c":57.62,"h":57.62,"l":57.62,"n":3,"o":57.62,"t":"2026-10-20T15:30:00Z","v":257,"vw":57.62},{"c":57.8458,"h":57.8459,"l":57.8458,"n":4,"o":57.8459,"t":"2026-10-20T15:35:00Z","v":773,"vw":57.84585},{"c":57.758,"h":57.758,"l":57.758,"n":1,"o":57.758,"t":"2026-10-20T15:45:00Z","v":104,"vw":57.758},{"c":57.704,"h":57.704,"l":57.704,"n":2,"o":57.704,"t":"2026-10-20T16:25:00Z","v":148,"vw":57.704},{"c":57.79,"h":57.79,"l":57.72,"n":10,"o":57.72,"t":"2026-10-20T16:30:00Z","v":428,"vw":57.75125},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-20T17:00:00Z","v":1509,"vw":57.57},{"c":57.8,"h":57.8,"l":57.705,"n":2,"o":57.705,"t":"2026-10-20T17:20:00Z","v":516,"vw":57.748818},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-20T17:35:00Z","v":315,"vw":57.8},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-10-20T17:45:00Z","v":200,"vw":57.97},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-20T18:10:00Z","v":283,"vw":57.83},{"c":57.91,"h":57.91,"l":57.91,"n":3,"o":57.91,"t":"2026-10-20T18:20:00Z","v":229,"vw":57.91},{"c":57.6848,"h":57.6848,"l":57.6848,"n":4,"o":57.6848,"t":"2026-10-20T18:25:00Z","v":158,"vw":57.6848},{"c":57.825,"h":57.825,"l":57.825,"n":2,"o":57.825,"t":"2026-10-20T18:30:00Z","v":360,"vw":57.825},{"c":57.96,"h":57.96,"l":57.81,"n":2,"o":57.81,"t":"2026-10-20T18:50:00Z","v":500,"vw":57.84},{"c":57.8932,"h":57.8932,"l":57.8932,"n":2,"o":57.8932,"t":"2026-10-20T18:55:00Z","v":260,"vw":57.8932},{"c":57.885,"h":57.9275,"l":57.8,"n":5,"o":57.8,"t":"2026-10-20T19:00:00Z","v":557,"vw":57.868718},{"c":57.92,"h":57.92,"l":57.885,"n":2,"o":57.885,"t":"2026-10-20T19:05:00Z","v":547,"vw":57.896005},{"c":57.99,"h":57.99,"l":57.99,"n":2,"o":57.99,"t":"2026-10-20T19:40:00Z","v":200,"vw":57.99},{"c":57.775,"h":57.775,"l":57.775,"n":2,"o":57.775,"t":"2026-10-20T19:50:00Z","v":223,"vw":57.775},{"c":57.93,"h":57.93,"l":57.93,"n":5,"o":57.93,"t":"2026-10-20T19:55:00Z","v":425,"vw":57.93},{"c":58.18,"h":58.21,"l":58.18,"n":12,"o":58.21,"t":"2026-10-21T13:30:00Z","v":682,"vw":58.197521},{"c":58.2699,"h":58.2699,"l":57.9617,"n":3,"o":57.9617,"t":"2026-10-21T13:35:00Z","v":362,"vw":58.091233},{"c":57.92,"h":57.92,"l":57.8201,"n":6,"o":57.8201,"t":"2026-10-21T14:35:00Z","v":671,"vw":57.862986},{"c":57.905,"h":57.905,"l":57.8149,"n":3,"o":57.8149,"t":"2026-10-21T14:50:00Z","v":291,"vw":57.863867},{"c":58.0199,"h":58.0199,"l":57.82,"n":3,"o":57.82,"t":"2026-10-21T15:00:00Z","v":222,"vw":57.92778},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-21T15:15:00Z","v":100,"vw":57.81},{"c":58.02,"h":58.02,"l":57.925,"n":4,"o":57.925,"t":"2026-10-21T15:35:00Z","v":722,"vw":57.952104},{"c":58.02,"h":58.02,"l":58.02,"n":4,"o":58.02,"t":"2026-10-21T15:40:00Z","v":159,"vw":58.02},{"c":58.094,"h":58.094,"l":58.094,"n":1,"o":58.094,"t":"2026-10-21T16:05:00Z","v":109,"vw":58.094},{"c":58.2399,"h":58.2399,"l":58.2399,"n":1,"o":58.2399,"t":"2026-10-21T16:35:00Z","v":950,"vw":58.2399},{"c":58.105,"h":58.105,"l":58.105,"n":2,"o":58.105,"t":"2026-10-21T16:40:00Z","v":227,"vw":58.105},{"c":58.1,"h":58.1,"l":58.1,"n":4,"o":58.1,"t":"2026-10-21T16:45:00Z","v":526,"vw":58.1},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-21T16:50:00Z","v":600,"vw":57.97},{"c":58.082,"h":58.082,"l":58.082,"n":1,"o":58.082,"t":"2026-10-21T16:55:00Z","v":2068,"vw":58.082},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-21T17:00:00Z","v":194,"vw":57.96},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-21T17:05:00Z","v":392,"vw":57.95},{"c":58.1736,"h":58.1736,"l":58.1736,"n":2,"o":58.1736,"t":"2026-10-21T18:00:00Z","v":731,"vw":58.1736},{"c":58.07,"h":58.07,"l":57.9799,"n":34,"o":58.03,"t":"2026-10-21T18:25:00Z","v":2481,"vw":58.017332},{"c":58.15,"h":58.15,"l":57.93,"n":31,"o":58.01,"t":"2026-10-21T18:30:00Z","v":4758,"vw":58.037825},{"c":58.16,"h":58.195,"l":58.0282,"n":26,"o":58.0282,"t":"2026-10-21T18:35:00Z","v":3061,"vw":58.150637},{"c":58.23,"h":58.23,"l":58.15,"n":24,"o":58.21,"t":"2026-10-21T18:40:00Z","v":3736,"vw":58.185335},{"c":58.11,"h":58.2002,"l":58.11,"n":22,"o":58.2,"t":"2026-10-21T18:45:00Z","v":2752,"vw":58.173985},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-10-21T19:00:00Z","v":135,"vw":57.82},{"c":58.0299,"h":58.0299,"l":57.835,"n":2,"o":57.835,"t":"2026-10-21T19:05:00Z","v":410,"vw":57.982363},{"c":57.88,"h":57.88,"l":57.88,"n":8,"o":57.88,"t":"2026-10-21T19:25:00Z","v":2178,"vw":57.88},{"c":58.12,"h":58.12,"l":57.7672,"n":10,"o":57.95,"t":"2026-10-21T19:55:00Z","v":1203,"vw":57.973335},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-22T13:25:00Z","v":127,"vw":57.83},{"c":57.65,"h":57.77,"l":57.645,"n":18,"o":57.67,"t":"2026-10-22T13:30:00Z","v":3771,"vw":57.741019},{"c":57.86,"h":57.86,"l":57.765,"n":6,"o":57.765,"t":"2026-10-22T13:35:00Z","v":4450,"vw":57.845375},{"c":57.615,"h":57.615,"l":57.615,"n":2,"o":57.615,"t":"2026-10-22T13:40:00Z","v":120,"vw":57.615},{"c":57.77,"h":57.77,"l":57.77,"n":4,"o":57.77,"t":"2026-10-22T13:45:00Z","v":421,"vw":57.77},{"c":57.56,"h":57.606,"l":57.56,"n":4,"o":57.606,"t":"2026-10-22T13:50:00Z","v":353,"vw":57.5876},{"c":57.5,"h":57.5,"l":57.5,"n":5,"o":57.5,"t":"2026-10-22T14:10:00Z","v":174,"vw":57.5},{"c":57.1801,"h":57.385,"l":57.1801,"n":5,"o":57.2321,"t":"2026-10-22T14:25:00Z","v":465,"vw":57.272451},{"c":57.35,"h":57.35,"l":57.35,"n":3,"o":57.35,"t":"2026-10-22T14:30:00Z","v":375,"vw":57.35},{"c":57.2274,"h":57.2274,"l":57.2274,"n":1,"o":57.2274,"t":"2026-10-22T14:45:00Z","v":230,"vw":57.2274},{"c":57.185,"h":57.38,"l":57.185,"n":89,"o":57.36,"t":"2026-10-22T15:20:00Z","v":6506,"vw":57.274081},{"c":57.1975,"h":57.32,"l":57.1975,"n":11,"o":57.32,"t":"2026-10-22T15:25:00Z","v":1000,"vw":57.2775},{"c":57.23,"h":57.35,"l":57.1875,"n":66,"o":57.1875,"t":"2026-10-22T15:30:00Z","v":4877,"vw":57.270268},{"c":57.28,"h":57.32,"l":57.28,"n":17,"o":57.28,"t":"2026-10-22T15:35:00Z","v":3405,"vw":57.288572},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-22T15:45:00Z","v":164,"vw":57.4},{"c":57.405,"h":57.405,"l":57.405,"n":2,"o":57.405,"t":"2026-10-22T16:10:00Z","v":221,"vw":57.405},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-22T16:25:00Z","v":346,"vw":57.44},{"c":57.39,"h":57.39,"l":57.39,"n":2,"o":57.39,"t":"2026-10-22T16:30:00Z","v":189,"vw":57.39},{"c":57.54,"h":57.54,"l":57.54,"n":2,"o":57.54,"t":"2026-10-22T16:45:00Z","v":237,"vw":57.54},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-10-22T16:55:00Z","v":122,"vw":57.42},{"c":57.59,"h":57.59,"l":57.405,"n":7,"o":57.42,"t":"2026-10-22T17:00:00Z","v":984,"vw":57.544171},{"c":57.6099,"h":57.6099,"l":57.49,"n":13,"o":57.56,"t":"2026-10-22T17:20:00Z","v":1535,"vw":57.578384},{"c":57.5999,"h":57.5999,"l":57.59,"n":10,"o":57.59,"t":"2026-10-22T17:25:00Z","v":1326,"vw":57.593923},{"c":57.3116,"h":57.3116,"l":57.3116,"n":1,"o":57.3116,"t":"2026-10-22T17:45:00Z","v":122,"vw":57.3116},{"c":57.42,"h":57.42,"l":57.42,"n":7,"o":57.42,"t":"2026-10-22T17:55:00Z","v":254,"vw":57.42},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-10-22T18:00:00Z","v":104,"vw":57.42},{"c":57.46,"h":57.46,"l":57.46,"n":2,"o":57.46,"t":"2026-10-22T18:20:00Z","v":797,"vw":57.46},{"c":57.58,"h":57.58,"l":57.4,"n":26,"o":57.58,"t":"2026-10-22T18:40:00Z","v":3041,"vw":57.567157},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-22T18:45:00Z","v":200,"vw":57.4},{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-10-22T18:50:00Z","v":7962,"vw":57.21},{"c":57.37,"h":57.53,"l":57.37,"n":9,"o":57.53,"t":"2026-10-22T18:55:00Z","v":3495,"vw":57.417177},{"c":57.47,"h":57.47,"l":57.47,"n":2,"o":57.47,"t":"2026-10-22T19:00:00Z","v":104,"vw":57.47},{"c":57.37,"h":57.37,"l":57.355,"n":5,"o":57.355,"t":"2026-10-22T19:05:00Z","v":943,"vw":57.364585},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-22T19:15:00Z","v":250,"vw":57.5},{"c":57.54,"h":57.54,"l":57.4,"n":15,"o":57.5,"t":"2026-10-22T19:25:00Z","v":1333,"vw":57.488885},{"c":57.54,"h":57.54,"l":57.4,"n":7,"o":57.41,"t":"2026-10-22T19:30:00Z","v":1456,"vw":57.410714},{"c":57.35,"h":57.37,"l":57.35,"n":12,"o":57.37,"t":"2026-10-22T19:45:00Z","v":1320,"vw":57.352504},{"c":57.22,"h":57.22,"l":57.22,"n":2,"o":57.22,"t":"2026-10-22T19:50:00Z","v":147,"vw":57.22},{"c":57.51,"h":57.51,"l":57.51,"n":4,"o":57.51,"t":"2026-10-22T19:55:00Z","v":328,"vw":57.51}],"history":[{"c":34.07,"h":34.83,"l":33.87,"n":86,"o":34.1,"t":"2024-10-21T04:00:00Z","v":7882,"vw":34.090202},{"c":33.54,"h":33.67,"l":33.4024,"n":105,"o":33.63,"t":"2024-10-22T04:00:00Z","v":14081,"vw":33.520045},{"c":33.34,"h":33.38,"l":33.08,"n":96,"o":33.28,"t":"2024-10-23T04:00:00Z","v":8975,"vw":33.281813},{"c":33.19,"h":33.34,"l":33.1401,"n":65,"o":33.31,"t":"2024-10-24T04:00:00Z","v":3178,"vw":33.20444},{"c":33.12,"h":33.36,"l":33.08,"n":166,"o":33.17,"t":"2024-10-25T04:00:00Z","v":31849,"vw":33.121815},{"c":33.65,"h":33.67,"l":33.05,"n":87,"o":33.37,"t":"2024-10-28T04:00:00Z","v":6242,"vw":33.514411},{"c":33.63,"h":33.821,"l":33.63,"n":52,"o":33.73,"t":"2024-10-29T04:00:00Z","v":2695,"vw":33.721665},{"c":33.88,"h":33.99,"l":33.73,"n":49,"o":33.77,"t":"2024-10-30T04:00:00Z","v":4564,"vw":33.826927},{"c":33.89,"h":33.91,"l":33.6401,"n":126,"o":33.91,"t":"2024-10-31T04:00:00Z","v":11493,"vw":33.789022},{"c":33.8944,"h":33.96,"l":33.64,"n":71,"o":33.64,"t":"2024-11-01T04:00:00Z","v":5162,"vw":33.903027},{"c":33.75,"h":34.02,"l":33.75,"n":111,"o":33.77,"t":"2024-11-04T05:00:00Z","v":9312,"vw":33.907434},{"c":33.97,"h":34.0999,"l":33.74,"n":49,"o":33.74,"t":"2024-11-05T05:00:00Z","v":9462,"vw":34.028563},{"c":34.47,"h":34.47,"l":34.03,"n":97,"o":34.22,"t":"2024-11-06T05:00:00Z","v":11654,"vw":34.20313},{"c":34.6,"h":34.73,"l":34.5001,"n":95,"o":34.6,"t":"2024-11-07T05:00:00Z","v":8009,"vw":34.587889},{"c":34.02,"h":34.16,"l":34.0145,"n":70,"o":34.16,"t":"2024-11-08T05:00:00Z","v":5298,"vw":34.067822},{"c":34.49,"h":34.57,"l":34.28,"n":88,"o":34.28,"t":"2024-11-11T05:00:00Z","v":8077,"vw":34.411078},{"c":34.25,"h":34.3,"l":34.065,"n":62,"o":34.3,"t":"2024-11-12T05:00:00Z","v":2766,"vw":34.220662},{"c":34.45,"h":34.46,"l":34.24,"n":59,"o":34.26,"t":"2024-11-13T05:00:00Z","v":6907,"vw":34.322821},{"c":34.41,"h":34.5,"l":34.2497,"n":122,"o":34.31,"t":"2024-11-14T05:00:00Z","v":32939,"vw":34.395872},{"c":33.95,"h":34.15,"l":33.86,"n":137,"o":34.07,"t":"2024-11-15T05:00:00Z","v":39565,"vw":34.020098},{"c":34.35,"h":34.41,"l":34.14,"n":84,"o":34.16,"t":"2024-11-18T05:00:00Z","v":5221,"vw":34.302839},{"c":34.24,"h":34.24,"l":33.93,"n":81,"o":34.04,"t":"2024-11-19T05:00:00Z","v":6120,"vw":34.083751},{"c":34.1,"h":34.36,"l":33.9801,"n":71,"o":34.24,"t":"2024-11-20T05:00:00Z","v":2312,"vw":34.143223},{"c":34.25,"h":34.4,"l":34.1001,"n":69,"o":34.1001,"t":"2024-11-21T05:00:00Z","v":5545,"vw":34.365535},{"c":34.74,"h":34.7455,"l":34.45,"n":61,"o":34.45,"t":"2024-11-22T05:00:00Z","v":4293,"vw":34.658127},{"c":34.43,"h":34.57,"l":34.42,"n":61,"o":34.42,"t":"2024-11-25T05:00:00Z","v":2723,"vw":34.495361},{"c":34.55,"h":34.55,"l":34.341,"n":76,"o":34.43,"t":"2024-11-26T05:00:00Z","v":11392,"vw":34.409475},{"c":33.885,"h":34.05,"l":33.74,"n":119,"o":34.05,"t":"2024-11-27T05:00:00Z","v":6354,"vw":33.92575},{"c":34.37,"h":34.445,"l":34.12,"n":54,"o":34.12,"t":"2024-11-29T05:00:00Z","v":2518,"vw":34.276594},{"c":34.58,"h":34.74,"l":34.49,"n":94,"o":34.74,"t":"2024-12-02T05:00:00Z","v":4724,"vw":34.642215},{"c":34.87,"h":35,"l":34.78,"n":63,"o":34.78,"t":"2024-12-03T05:00:00Z","v":4479,"vw":34.903763},{"c":34.76,"h":34.885,"l":34.5301,"n":92,"o":34.885,"t":"2024-12-04T05:00:00Z","v":9686,"vw":34.662898},{"c":34.85,"h":34.977,"l":34.67,"n":90,"o":34.8,"t":"2024-12-05T05:00:00Z","v":7932,"vw":34.735215},{"c":34.8,"h":34.888,"l":34.731,"n":58,"o":34.78,"t":"2024-12-06T05:00:00Z","v":2809,"vw":34.783543},{"c":35.09,"h":35.12,"l":34.91,"n":119,"o":35.07,"t":"2024-12-09T05:00:00Z","v":10629,"vw":35.021794},{"c":34.78,"h":34.9967,"l":34.7436,"n":66,"o":34.9,"t":"2024-12-10T05:00:00Z","v":5369,"vw":34.85282},{"c":35.29,"h":35.29,"l":35.15,"n":126,"o":35.15,"t":"2024-12-11T05:00:00Z","v":11377,"vw":35.22704},{"c":35,"h":35.1276,"l":35,"n":33,"o":35.1276,"t":"2024-12-12T05:00:00Z","v":1727,"vw":35.04961},{"c":35.1,"h":35.11,"l":34.961,"n":67,"o":34.961,"t":"2024-12-13T05:00:00Z","v":4665,"vw":35.021634},{"c":35.035,"h":35.18,"l":34.99,"n":98,"o":34.99,"t":"2024-12-16T05:00:00Z","v":7299,"vw":35.082357},{"c":34.61,"h":34.86,"l":34.61,"n":75,"o":34.83,"t":"2024-12-17T05:00:00Z","v":4724,"vw":34.792562},{"c":34.46,"h":34.989,"l":34.45,"n":72,"o":34.989,"t":"2024-12-18T05:00:00Z","v":4477,"vw":34.793693},{"c":35.11,"h":35.2,"l":35,"n":82,"o":35.2,"t":"2024-12-19T05:00:00Z","v":7871,"vw":35.137562},{"c":34.76,"h":35.0799,"l":34.66,"n":71,"o":34.7,"t":"2024-12-20T05:00:00Z","v":5854,"vw":34.89979},{"c":34.91,"h":35.237,"l":34.421,"n":91,"o":34.82,"t":"2024-12-23T05:00:00Z","v":9856,"vw":34.924772},{"c":35.12,"h":35.12,"l":34.96,"n":27,"o":35.01,"t":"2024-12-24T05:00:00Z","v":1108,"vw":35.020024},{"c":34.22,"h":34.37,"l":34.22,"n":70,"o":34.24,"t":"2024-12-26T05:00:00Z","v":3362,"vw":34.303011},{"c":34.44,"h":34.706,"l":34.41,"n":169,"o":34.46,"t":"2024-12-27T05:00:00Z","v":11305,"vw":34.563805},{"c":34.24,"h":34.62,"l":34.24,"n":143,"o":34.62,"t":"2024-12-30T05:00:00Z","v":16419,"vw":34.389401},{"c":34.58,"h":34.58,"l":34.26,"n":155,"o":34.26,"t":"2024-12-31T05:00:00Z","v":46225,"vw":34.493122},{"c":34.55,"h":34.74,"l":34.3707,"n":111,"o":34.41,"t":"2025-01-02T05:00:00Z","v":8559,"vw":34.535609},{"c":34.48,"h":34.57,"l":34.2972,"n":164,"o":34.5,"t":"2025-01-03T05:00:00Z","v":31315,"vw":34.509809},{"c":34.43,"h":34.62,"l":34.3101,"n":290,"o":34.42,"t":"2025-01-06T05:00:00Z","v":27435,"vw":34.482382},{"c":34.2,"h":34.5,"l":34.2,"n":194,"o":34.31,"t":"2025-01-07T05:00:00Z","v":29727,"vw":34.377092},{"c":34.1,"h":34.158,"l":33.955,"n":143,"o":34.03,"t":"2025-01-08T05:00:00Z","v":19203,"vw":34.040307},{"c":33.61,"h":33.88,"l":33.405,"n":89,"o":33.74,"t":"2025-01-10T05:00:00Z","v":17359,"vw":33.687102},{"c":33.58,"h":33.6859,"l":33.2034,"n":153,"o":33.28,"t":"2025-01-13T05:00:00Z","v":17296,"vw":33.52868},{"c":33.34,"h":33.589,"l":33.33,"n":221,"o":33.42,"t":"2025-01-14T05:00:00Z","v":16558,"vw":33.446743},{"c":33.33,"h":33.55,"l":33.29,"n":123,"o":33.51,"t":"2025-01-15T05:00:00Z","v":10505,"vw":33.420396},{"c":33.27,"h":33.38,"l":33.2394,"n":126,"o":33.38,"t":"2025-01-16T05:00:00Z","v":8624,"vw":33.319239},{"c":33.48,"h":33.61,"l":33.12,"n":227,"o":33.48,"t":"2025-01-17T05:00:00Z","v":27901,"vw":33.476566},{"c":33.83,"h":33.9429,"l":33.62,"n":136,"o":33.81,"t":"2025-01-21T05:00:00Z","v":9407,"vw":33.776052},{"c":34.02,"h":34.09,"l":33.875,"n":357,"o":33.97,"t":"2025-01-22T05:00:00Z","v":55522,"vw":33.970263},{"c":34.02,"h":34.16,"l":33.885,"n":261,"o":33.9,"t":"2025-01-23T05:00:00Z","v":29566,"vw":34.003867},{"c":34.35,"h":34.4,"l":34.08,"n":144,"o":34.2,"t":"2025-01-24T05:00:00Z","v":12802,"vw":34.264025},{"c":34.1395,"h":34.31,"l":34,"n":192,"o":34,"t":"2025-01-27T05:00:00Z","v":11413,"vw":34.116179},{"c":34.31,"h":34.48,"l":34.23,"n":107,"o":34.46,"t":"2025-01-28T05:00:00Z","v":9638,"vw":34.350861},{"c":34.33,"h":34.469,"l":34.23,"n":156,"o":34.23,"t":"2025-01-29T05:00:00Z","v":9288,"vw":34.375512},{"c":34.78,"h":34.86,"l":34.592,"n":113,"o":34.592,"t":"2025-01-30T05:00:00Z","v":13656,"vw":34.764065},{"c":34.51,"h":34.76,"l":34.51,"n":113,"o":34.65,"t":"2025-01-31T05:00:00Z","v":7854,"vw":34.65062},{"c":34.21,"h":34.42,"l":34,"n":170,"o":34,"t":"2025-02-03T05:00:00Z","v":15862,"vw":34.247788},{"c":34.07,"h":34.25,"l":34.02,"n":116,"o":34.24,"t":"2025-02-04T05:00:00Z","v":23675,"vw":34.086431},{"c":34.21,"h":34.25,"l":34.04,"n":85,"o":34.11,"t":"2025-02-05T05:00:00Z","v":6468,"vw":34.173334},{"c":34.3805,"h":34.5781,"l":34.27,"n":95,"o":34.5605,"t":"2025-02-06T05:00:00Z","v":4281,"vw":34.39661},{"c":34.27,"h":34.59,"l":34.22,"n":101,"o":34.44,"t":"2025-02-07T05:00:00Z","v":11926,"vw":34.335299},{"c":34.435,"h":34.49,"l":34.355,"n":96,"o":34.47,"t":"2025-02-10T05:00:00Z","v":7441,"vw":34.434375},{"c":34.5063,"h":34.5063,"l":34.37,"n":79,"o":34.38,"t":"2025-02-11T05:00:00Z","v":9848,"vw":34.426956},{"c":34.6425,"h":34.75,"l":34.51,"n":86,"o":34.51,"t":"2025-02-12T05:00:00Z","v":4972,"vw":34.586313},{"c":34.77,"h":34.88,"l":34.7,"n":94,"o":34.7,"t":"2025-02-13T05:00:00Z","v":8305,"vw":34.83374},{"c":34.62,"h":34.8099,"l":34.5901,"n":83,"o":34.7266,"t":"2025-02-14T05:00:00Z","v":8452,"vw":34.720618},{"c":34.88,"h":34.95,"l":34.54,"n":267,"o":34.95,"t":"2025-02-18T05:00:00Z","v":25810,"vw":34.693961},{"c":34.4,"h":34.5188,"l":34.36,"n":556,"o":34.45,"t":"2025-02-19T05:00:00Z","v":20113,"vw":34.419799},{"c":34.01,"h":34.2373,"l":34.0053,"n":113,"o":34.16,"t":"2025-02-20T05:00:00Z","v":6235,"vw":34.092908},{"c":33.67,"h":33.95,"l":33.62,"n":200,"o":33.95,"t":"2025-02-21T05:00:00Z","v":24226,"vw":33.743407},{"c":33.76,"h":33.8024,"l":33.52,"n":165,"o":33.73,"t":"2025-02-24T05:00:00Z","v":11044,"vw":33.700008},{"c":33.93,"h":33.9667,"l":33.66,"n":328,"o":33.91,"t":"2025-02-25T05:00:00Z","v":12278,"vw":33.829692},{"c":33.65,"h":34,"l":33.65,"n":112,"o":33.98,"t":"2025-02-26T05:00:00Z","v":34532,"vw":33.755065},{"c":33.81,"h":34.18,"l":33.81,"n":310,"o":33.95,"t":"2025-02-27T05:00:00Z","v":20625,"vw":33.972078},{"c":33.83,"h":33.9789,"l":33.76,"n":199,"o":33.9,"t":"2025-02-28T05:00:00Z","v":57090,"vw":33.885581},{"c":34.34,"h":34.59,"l":34.18,"n":178,"o":34.54,"t":"2025-03-03T05:00:00Z","v":15522,"vw":34.415036},{"c":33.94,"h":34.3,"l":33.662,"n":229,"o":33.91,"t":"2025-03-04T05:00:00Z","v":19459,"vw":33.957349},{"c":34.54,"h":34.54,"l":34.21,"n":169,"o":34.24,"t":"2025-03-05T05:00:00Z","v":10951,"vw":34.316415},{"c":34.39,"h":34.6,"l":34.39,"n":91,"o":34.41,"t":"2025-03-06T05:00:00Z","v":3372,"vw":34.483886},{"c":34.7295,"h":34.8,"l":34.42,"n":309,"o":34.5256,"t":"2025-03-07T05:00:00Z","v":42483,"vw":34.728052},{"c":34.13,"h":34.3695,"l":33.72,"n":321,"o":34.29,"t":"2025-03-10T04:00:00Z","v":26107,"vw":34.232516},{"c":33.91,"h":34.2104,"l":33.7107,"n":166,"o":34.11,"t":"2025-03-11T04:00:00Z","v":12035,"vw":33.990892},{"c":34.62,"h":34.62,"l":34.351,"n":293,"o":34.57,"t":"2025-03-12T04:00:00Z","v":37004,"vw":34.439618},{"c":34.555,"h":34.6505,"l":34.49,"n":80,"o":34.55,"t":"2025-03-13T04:00:00Z","v":9232,"vw":34.577498},{"c":34.91,"h":34.97,"l":34.71,"n":170,"o":34.75,"t":"2025-03-14T04:00:00Z","v":32263,"vw":34.875919},{"c":35.35,"h":35.4,"l":35.04,"n":193,"o":35.06,"t":"2025-03-17T04:00:00Z","v":86352,"vw":35.300136},{"c":35.44,"h":35.44,"l":35.17,"n":220,"o":35.37,"t":"2025-03-18T04:00:00Z","v":27224,"vw":35.320855},{"c":35.63,"h":35.69,"l":35.37,"n":149,"o":35.56,"t":"2025-03-19T04:00:00Z","v":14364,"vw":35.574329},{"c":35.55,"h":35.55,"l":35.247,"n":541,"o":35.3,"t":"2025-03-20T04:00:00Z","v":35875,"vw":35.396231},{"c":35.62,"h":35.62,"l":35.386,"n":189,"o":35.5,"t":"2025-03-21T04:00:00Z","v":19661,"vw":35.447203},{"c":35.6745,"h":35.7399,"l":35.53,"n":207,"o":35.57,"t":"2025-03-24T04:00:00Z","v":24483,"vw":35.635551},{"c":35.89,"h":35.89,"l":35.5001,"n":148,"o":35.75,"t":"2025-03-25T04:00:00Z","v":35235,"vw":35.666005},{"c":35.74,"h":35.87,"l":35.6359,"n":145,"o":35.77,"t":"2025-03-26T04:00:00Z","v":30865,"vw":35.754445},{"c":35.93,"h":35.93,"l":35.72,"n":106,"o":35.8,"t":"2025-03-27T04:00:00Z","v":11118,"vw":35.813222},{"c":35.32,"h":35.87,"l":35.11,"n":369,"o":35.87,"t":"2025-03-28T04:00:00Z","v":31733,"vw":35.24695},{"c":35,"h":35.11,"l":34.75,"n":269,"o":34.87,"t":"2025-03-31T04:00:00Z","v":19636,"vw":35.033464},{"c":34.7,"h":34.88,"l":34.545,"n":152,"o":34.68,"t":"2025-04-01T04:00:00Z","v":8606,"vw":34.693497},{"c":34.55,"h":34.6,"l":34.29,"n":75,"o":34.3,"t":"2025-04-02T04:00:00Z","v":2127,"vw":34.481507},{"c":32.98,"h":33.42,"l":32.83,"n":415,"o":33.31,"t":"2025-04-03T04:00:00Z","v":73301,"vw":33.029553},{"c":31.29,"h":31.6921,"l":31.06,"n":434,"o":31.53,"t":"2025-04-04T04:00:00Z","v":48969,"vw":31.36288},{"c":30.72,"h":34.39,"l":30,"n":578,"o":30.86,"t":"2025-04-07T04:00:00Z","v":56282,"vw":30.852595},{"c":31.1,"h":32.415,"l":30.98,"n":324,"o":32.19,"t":"2025-04-08T04:00:00Z","v":38642,"vw":31.5609},{"c":32.74,"h":33.71,"l":30.81,"n":377,"o":31.01,"t":"2025-04-09T04:00:00Z","v":54072,"vw":31.946443},{"c":31.94,"h":32.3938,"l":31.33,"n":259,"o":32.27,"t":"2025-04-10T04:00:00Z","v":22082,"vw":31.864049},{"c":32.8,"h":32.8,"l":32.05,"n":162,"o":32.16,"t":"2025-04-11T04:00:00Z","v":9951,"vw":32.312922},{"c":33.31,"h":33.32,"l":32.94,"n":221,"o":33.13,"t":"2025-04-14T04:00:00Z","v":15419,"vw":33.125735},{"c":33.36,"h":33.43,"l":33,"n":105,"o":33.3,"t":"2025-04-15T04:00:00Z","v":25940,"vw":33.025145},{"c":32.74,"h":33.3277,"l":32.72,"n":103,"o":33.21,"t":"2025-04-16T04:00:00Z","v":6102,"vw":33.184555},{"c":33.52,"h":33.7752,"l":33.19,"n":105,"o":33.23,"t":"2025-04-17T04:00:00Z","v":6735,"vw":33.531356},{"c":33.75,"h":33.99,"l":33.34,"n":147,"o":33.99,"t":"2025-04-21T04:00:00Z","v":10125,"vw":33.689156},{"c":34.42,"h":34.575,"l":34.173,"n":118,"o":34.44,"t":"2025-04-22T04:00:00Z","v":7468,"vw":34.31659},{"c":34.82,"h":34.886,"l":34.4,"n":92,"o":34.78,"t":"2025-04-23T04:00:00Z","v":6220,"vw":34.641455},{"c":34.43,"h":34.5781,"l":34.1203,"n":125,"o":34.4999,"t":"2025-04-24T04:00:00Z","v":8817,"vw":34.409153},{"c":34.64,"h":34.7561,"l":34.01,"n":137,"o":34.3442,"t":"2025-04-25T04:00:00Z","v":69940,"vw":34.444944},{"c":34.86,"h":34.96,"l":34.49,"n":105,"o":34.89,"t":"2025-04-28T04:00:00Z","v":5142,"vw":34.680764},{"c":34.88,"h":35.0488,"l":34.5106,"n":104,"o":34.88,"t":"2025-04-29T04:00:00Z","v":6888,"vw":34.689643},{"c":34.91,"h":35.04,"l":34.5127,"n":76,"o":34.74,"t":"2025-04-30T04:00:00Z","v":3139,"vw":34.794651},{"c":34.9059,"h":35.53,"l":34.74,"n":218,"o":34.89,"t":"2025-05-01T04:00:00Z","v":26237,"vw":35.163498},{"c":34.9,"h":35.01,"l":34.5701,"n":81,"o":35.01,"t":"2025-05-02T04:00:00Z","v":3897,"vw":34.750084},{"c":34.84,"h":35.2115,"l":34.84,"n":134,"o":34.9,"t":"2025-05-05T04:00:00Z","v":9255,"vw":35.09315},{"c":34.97,"h":35,"l":34.6304,"n":91,"o":34.7222,"t":"2025-05-06T04:00:00Z","v":9395,"vw":34.853679},{"c":34.94,"h":34.99,"l":34.62,"n":73,"o":34.87,"t":"2025-05-07T04:00:00Z","v":6841,"vw":34.850023},{"c":35.12,"h":35.5199,"l":34.96,"n":100,"o":35,"t":"2025-05-08T04:00:00Z","v":5706,"vw":35.226355},{"c":35.39,"h":35.53,"l":35.01,"n":113,"o":35.53,"t":"2025-05-09T04:00:00Z","v":6653,"vw":35.276541},{"c":36.04,"h":36.3165,"l":36,"n":112,"o":36,"t":"2025-05-12T04:00:00Z","v":5024,"vw":36.160285},{"c":35.54,"h":35.83,"l":35.42,"n":136,"o":35.74,"t":"2025-05-13T04:00:00Z","v":8035,"vw":35.633613},{"c":35.19,"h":35.57,"l":35.19,"n":114,"o":35.51,"t":"2025-05-14T04:00:00Z","v":9319,"vw":35.461679},{"c":35.8,"h":35.8,"l":35.43,"n":107,"o":35.73,"t":"2025-05-15T04:00:00Z","v":3802,"vw":35.666383},{"c":35.79,"h":35.79,"l":35.46,"n":114,"o":35.76,"t":"2025-05-16T04:00:00Z","v":4272,"vw":35.604882},{"c":35.77,"h":35.8,"l":35.25,"n":141,"o":35.65,"t":"2025-05-19T04:00:00Z","v":11498,"vw":35.634274},{"c":35.7,"h":36,"l":35.43,"n":85,"o":35.73,"t":"2025-05-20T04:00:00Z","v":33070,"vw":35.452852},{"c":35.2438,"h":35.61,"l":35.02,"n":161,"o":35.61,"t":"2025-05-21T04:00:00Z","v":22756,"vw":35.274502},{"c":35.29,"h":35.47,"l":35.01,"n":97,"o":35.03,"t":"2025-05-22T04:00:00Z","v":4738,"vw":35.291237},{"c":35.37,"h":35.49,"l":35.33,"n":82,"o":35.33,"t":"2025-05-23T04:00:00Z","v":2791,"vw":35.382026},{"c":36.29,"h":36.3099,"l":36,"n":206,"o":36,"t":"2025-05-27T04:00:00Z","v":14324,"vw":36.182424},{"c":36,"h":36.05,"l":35.95,"n":87,"o":36.02,"t":"2025-05-28T04:00:00Z","v":4093,"vw":35.992481},{"c":35.79,"h":35.96,"l":35.27,"n":100,"o":35.96,"t":"2025-05-29T04:00:00Z","v":8272,"vw":35.805186},{"c":36.07,"h":36.12,"l":35.9,"n":111,"o":36.1165,"t":"2025-05-30T04:00:00Z","v":6689,"vw":36.033223},{"c":36.41,"h":36.4199,"l":36,"n":97,"o":36.2,"t":"2025-06-02T04:00:00Z","v":6523,"vw":36.257033},{"c":36.25,"h":36.42,"l":36.11,"n":91,"o":36.38,"t":"2025-06-03T04:00:00Z","v":5810,"vw":36.299811},{"c":36.16,"h":36.3258,"l":36.09,"n":72,"o":36.09,"t":"2025-06-04T04:00:00Z","v":4086,"vw":36.186027},{"c":36.31,"h":36.32,"l":36.12,"n":100,"o":36.32,"t":"2025-06-05T04:00:00Z","v":4864,"vw":36.215599},{"c":36.68,"h":36.79,"l":36.403,"n":83,"o":36.79,"t":"2025-06-06T04:00:00Z","v":3304,"vw":36.551894},{"c":36.18,"h":36.69,"l":36.18,"n":108,"o":36.69,"t":"2025-06-09T04:00:00Z","v":4278,"vw":36.446674},{"c":36.43,"h":36.4891,"l":36.12,"n":99,"o":36.12,"t":"2025-06-10T04:00:00Z","v":5753,"vw":36.312562},{"c":36.524,"h":36.59,"l":36.4686,"n":74,"o":36.47,"t":"2025-06-11T04:00:00Z","v":2969,"vw":36.528214},{"c":36.41,"h":36.61,"l":36.37,"n":74,"o":36.37,"t":"2025-06-12T04:00:00Z","v":4881,"vw":36.499969},{"c":36.45,"h":36.58,"l":36.19,"n":104,"o":36.58,"t":"2025-06-13T04:00:00Z","v":4566,"vw":36.354436},{"c":36.52,"h":36.52,"l":36.26,"n":80,"o":36.41,"t":"2025-06-16T04:00:00Z","v":3354,"vw":36.394575},{"c":36.24,"h":36.48,"l":36.24,"n":59,"o":36.405,"t":"2025-06-17T04:00:00Z","v":7384,"vw":36.410432},{"c":36.53,"h":36.54,"l":36.32,"n":96,"o":36.53,"t":"2025-06-18T04:00:00Z","v":7970,"vw":36.478966},{"c":36.5,"h":36.62,"l":36.34,"n":89,"o":36.62,"t":"2025-06-20T04:00:00Z","v":1821,"vw":36.474948},{"c":36.62,"h":36.64,"l":36.383,"n":133,"o":36.45,"t":"2025-06-23T04:00:00Z","v":11302,"vw":36.48653},{"c":36.36,"h":36.6,"l":36.27,"n":108,"o":36.57,"t":"2025-06-24T04:00:00Z","v":9165,"vw":36.39262},{"c":35.8814,"h":37.41,"l":35.86,"n":139,"o":37.41,"t":"2025-06-25T04:00:00Z","v":10001,"vw":36.059937},{"c":36.45,"h":36.48,"l":36.16,"n":149,"o":36.4,"t":"2025-06-26T04:00:00Z","v":6086,"vw":36.30093},{"c":36.99,"h":37,"l":36.72,"n":165,"o":36.91,"t":"2025-06-27T04:00:00Z","v":11377,"vw":36.826378},{"c":36.56,"h":37.27,"l":36.5,"n":109,"o":37.27,"t":"2025-06-30T04:00:00Z","v":6604,"vw":36.648863},{"c":36.3906,"h":36.62,"l":35.76,"n":76,"o":35.76,"t":"2025-07-01T04:00:00Z","v":1864,"vw":36.327188},{"c":36.5,"h":36.53,"l":36.21,"n":86,"o":36.39,"t":"2025-07-02T04:00:00Z","v":16337,"vw":36.395713},{"c":36.875,"h":36.9348,"l":36.7101,"n":86,"o":36.92,"t":"2025-07-03T04:00:00Z","v":8191,"vw":36.895567},{"c":36.0214,"h":36.98,"l":35.8801,"n":180,"o":36.98,"t":"2025-07-07T04:00:00Z","v":11251,"vw":36.396263},{"c":36.276,"h":36.39,"l":36.07,"n":91,"o":36.35,"t":"2025-07-08T04:00:00Z","v":7397,"vw":36.256313},{"c":36.46,"h":36.5,"l":36.21,"n":98,"o":36.5,"t":"2025-07-09T04:00:00Z","v":12191,"vw":36.386165},{"c":36.37,"h":36.5,"l":34.71,"n":153,"o":36.17,"t":"2025-07-10T04:00:00Z","v":16792,"vw":35.989933},{"c":36.15,"h":36.15,"l":36,"n":88,"o":36,"t":"2025-07-11T04:00:00Z","v":3298,"vw":36.065083},{"c":36.3309,"h":36.4722,"l":36,"n":218,"o":36.41,"t":"2025-07-14T04:00:00Z","v":11161,"vw":36.228931},{"c":35.3432,"h":36,"l":34.19,"n":503,"o":36,"t":"2025-07-15T04:00:00Z","v":32179,"vw":35.03446},{"c":35.6834,"h":35.69,"l":35.4,"n":130,"o":35.5,"t":"2025-07-16T04:00:00Z","v":16230,"vw":35.473374},{"c":35.8713,"h":36.07,"l":35.64,"n":115,"o":35.78,"t":"2025-07-17T04:00:00Z","v":6029,"vw":35.961121},{"c":35.48,"h":35.97,"l":35.4786,"n":100,"o":35.8,"t":"2025-07-18T04:00:00Z","v":11317,"vw":35.599724},{"c":35.735,"h":35.99,"l":35.3,"n":208,"o":35.3,"t":"2025-07-21T04:00:00Z","v":28150,"vw":35.665417},{"c":36.4755,"h":36.49,"l":36.15,"n":180,"o":36.23,"t":"2025-07-22T04:00:00Z","v":79251,"vw":36.263427},{"c":37.7842,"h":37.98,"l":37.4,"n":151,"o":37.54,"t":"2025-07-23T04:00:00Z","v":84600,"vw":37.553377},{"c":37.76,"h":37.9691,"l":37.63,"n":106,"o":37.63,"t":"2025-07-24T04:00:00Z","v":7295,"vw":37.869539},{"c":37.4446,"h":37.57,"l":37.18,"n":82,"o":37.42,"t":"2025-07-25T04:00:00Z","v":5127,"vw":37.442166},{"c":36.9317,"h":37.19,"l":36.7918,"n":138,"o":37.19,"t":"2025-07-28T04:00:00Z","v":11499,"vw":36.900554},{"c":36.6681,"h":36.7146,"l":36.6,"n":87,"o":36.7146,"t":"2025-07-29T04:00:00Z","v":5269,"vw":36.617832},{"c":37.0672,"h":37.2,"l":37.033,"n":60,"o":37.19,"t":"2025-07-30T04:00:00Z","v":2656,"vw":37.115282},{"c":36.9957,"h":37.29,"l":36.8725,"n":127,"o":37.27,"t":"2025-07-31T04:00:00Z","v":35779,"vw":37.229916},{"c":37.095,"h":37.12,"l":36.71,"n":138,"o":36.93,"t":"2025-08-01T04:00:00Z","v":9265,"vw":36.926938},{"c":37.4419,"h":37.54,"l":37.09,"n":96,"o":37.09,"t":"2025-08-04T04:00:00Z","v":22926,"vw":37.436973},{"c":37.4489,"h":37.5838,"l":37.34,"n":71,"o":37.4,"t":"2025-08-05T04:00:00Z","v":5501,"vw":37.489096},{"c":38.135,"h":38.17,"l":37.95,"n":127,"o":37.95,"t":"2025-08-06T04:00:00Z","v":11207,"vw":38.093677},{"c":38.5093,"h":38.76,"l":38.25,"n":157,"o":38.76,"t":"2025-08-07T04:00:00Z","v":9495,"vw":38.47499},{"c":38.94,"h":39,"l":38.8934,"n":128,"o":39,"t":"2025-08-08T04:00:00Z","v":3837,"vw":38.965556},{"c":39.1991,"h":39.2999,"l":38.99,"n":135,"o":39.04,"t":"2025-08-11T04:00:00Z","v":6129,"vw":39.214152},{"c":39.5306,"h":39.66,"l":39.1,"n":111,"o":39.1,"t":"2025-08-12T04:00:00Z","v":11566,"vw":39.517534},{"c":39.2767,"h":39.38,"l":39.0601,"n":111,"o":39.38,"t":"2025-08-13T04:00:00Z","v":12155,"vw":39.283176},{"c":38.9082,"h":39.04,"l":38.66,"n":111,"o":38.66,"t":"2025-08-14T04:00:00Z","v":6617,"vw":38.913352},{"c":39.3629,"h":39.42,"l":39.12,"n":154,"o":39.39,"t":"2025-08-15T04:00:00Z","v":11216,"vw":39.281968},{"c":39.6429,"h":39.83,"l":39.19,"n":148,"o":39.19,"t":"2025-08-18T04:00:00Z","v":9977,"vw":39.688206},{"c":39.9198,"h":40.01,"l":39.758,"n":96,"o":39.77,"t":"2025-08-19T04:00:00Z","v":3597,"vw":39.865261},{"c":39.5441,"h":40.2719,"l":39.4,"n":120,"o":39.5052,"t":"2025-08-20T04:00:00Z","v":8578,"vw":39.490934},{"c":39.4587,"h":39.62,"l":39.35,"n":72,"o":39.35,"t":"2025-08-21T04:00:00Z","v":4174,"vw":39.438699},{"c":39.825,"h":39.9281,"l":39.59,"n":93,"o":39.59,"t":"2025-08-22T04:00:00Z","v":5512,"vw":39.828679},{"c":39.88,"h":40.13,"l":39.8,"n":153,"o":39.85,"t":"2025-08-25T04:00:00Z","v":8146,"vw":39.945896},{"c":39.86,"h":39.9888,"l":39.56,"n":100,"o":39.69,"t":"2025-08-26T04:00:00Z","v":3359,"vw":39.814608},{"c":39.705,"h":39.705,"l":39.56,"n":80,"o":39.57,"t":"2025-08-27T04:00:00Z","v":1557,"vw":39.601137},{"c":40.07,"h":40.22,"l":40.02,"n":128,"o":40.13,"t":"2025-08-28T04:00:00Z","v":23357,"vw":40.101591},{"c":40,"h":40.15,"l":39.91,"n":139,"o":40.01,"t":"2025-08-29T04:00:00Z","v":6767,"vw":40.038736},{"c":40.7244,"h":40.7244,"l":40.3,"n":144,"o":40.3,"t":"2025-09-02T04:00:00Z","v":7729,"vw":40.494946},{"c":40.66,"h":40.8575,"l":40.5857,"n":196,"o":40.8,"t":"2025-09-03T04:00:00Z","v":9231,"vw":40.686489},{"c":40.97,"h":41.55,"l":40.62,"n":144,"o":40.74,"t":"2025-09-04T04:00:00Z","v":20471,"vw":41.060112},{"c":41.3456,"h":41.445,"l":41,"n":180,"o":41.415,"t":"2025-09-05T04:00:00Z","v":14445,"vw":41.227983},{"c":42.2036,"h":44.98,"l":41.96,"n":243,"o":44.98,"t":"2025-09-08T04:00:00Z","v":13945,"vw":42.19535},{"c":41.6094,"h":42.2,"l":41.21,"n":225,"o":42.2,"t":"2025-09-09T04:00:00Z","v":25734,"vw":41.614742},{"c":41.5658,"h":42.3,"l":41.52,"n":168,"o":42.3,"t":"2025-09-10T04:00:00Z","v":9142,"vw":41.623331},{"c":41.705,"h":42.47,"l":41.61,"n":123,"o":42.47,"t":"2025-09-11T04:00:00Z","v":7805,"vw":41.993234},{"c":41.488,"h":41.5564,"l":41.311,"n":176,"o":41.41,"t":"2025-09-12T04:00:00Z","v":9217,"vw":41.449245},{"c":41.6701,"h":42.78,"l":41.35,"n":215,"o":42.78,"t":"2025-09-15T04:00:00Z","v":17858,"vw":41.69415},{"c":41.6938,"h":41.84,"l":41.6,"n":148,"o":41.8,"t":"2025-09-16T04:00:00Z","v":5979,"vw":41.723509},{"c":41.6306,"h":41.85,"l":41.55,"n":121,"o":41.85,"t":"2025-09-17T04:00:00Z","v":6869,"vw":41.697196},{"c":41.9928,"h":42.1281,"l":41.82,"n":110,"o":41.88,"t":"2025-09-18T04:00:00Z","v":11362,"vw":41.928874},{"c":41.98,"h":42.1,"l":41.91,"n":140,"o":42.1,"t":"2025-09-19T04:00:00Z","v":12166,"vw":42.01266},{"c":42.35,"h":42.475,"l":42.115,"n":198,"o":42.27,"t":"2025-09-22T04:00:00Z","v":23922,"vw":42.318549},{"c":42.13,"h":42.56,"l":42.04,"n":139,"o":42.56,"t":"2025-09-23T04:00:00Z","v":6946,"vw":42.199578},{"c":42.12,"h":42.28,"l":42.059,"n":113,"o":42.23,"t":"2025-09-24T04:00:00Z","v":5262,"vw":42.134863},{"c":41.995,"h":42.0932,"l":41.81,"n":101,"o":41.93,"t":"2025-09-25T04:00:00Z","v":8463,"vw":41.909607},{"c":42.2262,"h":42.2799,"l":42.11,"n":183,"o":42.2248,"t":"2025-09-26T04:00:00Z","v":18648,"vw":42.183302},{"c":42.115,"h":42.24,"l":42.02,"n":260,"o":42.16,"t":"2025-09-29T04:00:00Z","v":35121,"vw":42.106387},{"c":41.6537,"h":42.08,"l":41.39,"n":190,"o":42.08,"t":"2025-09-30T04:00:00Z","v":7898,"vw":41.766733},{"c":41.265,"h":41.5989,"l":41.1,"n":274,"o":41.49,"t":"2025-10-01T04:00:00Z","v":27086,"vw":41.386667},{"c":41.28,"h":41.48,"l":41.26,"n":164,"o":41.26,"t":"2025-10-02T04:00:00Z","v":12640,"vw":41.338717},{"c":42.16,"h":42.2277,"l":41.84,"n":181,"o":41.84,"t":"2025-10-03T04:00:00Z","v":19701,"vw":42.151695},{"c":42.915,"h":43.1091,"l":42.44,"n":312,"o":42.44,"t":"2025-10-06T04:00:00Z","v":29813,"vw":42.871525},{"c":42.73,"h":42.81,"l":42.4855,"n":218,"o":42.81,"t":"2025-10-07T04:00:00Z","v":17909,"vw":42.66001},{"c":42.8031,"h":42.8031,"l":42.66,"n":200,"o":42.67,"t":"2025-10-08T04:00:00Z","v":16127,"vw":42.725964},{"c":42.788,"h":42.97,"l":42.67,"n":169,"o":42.97,"t":"2025-10-09T04:00:00Z","v":11287,"vw":42.796256},{"c":41.1371,"h":41.95,"l":41.1,"n":414,"o":41.91,"t":"2025-10-10T04:00:00Z","v":27206,"vw":41.446576},{"c":41.66,"h":41.7099,"l":41.1381,"n":226,"o":41.43,"t":"2025-10-13T04:00:00Z","v":22025,"vw":41.599322},{"c":41.7416,"h":41.99,"l":41.385,"n":145,"o":41.43,"t":"2025-10-14T04:00:00Z","v":6007,"vw":41.72684},{"c":42.3338,"h":42.47,"l":42.15,"n":157,"o":42.38,"t":"2025-10-15T04:00:00Z","v":8308,"vw":42.330205},{"c":41.92,"h":42.16,"l":41.8376,"n":160,"o":42.11,"t":"2025-10-16T04:00:00Z","v":18709,"vw":41.998301},{"c":42.2088,"h":42.28,"l":41.9329,"n":164,"o":42.03,"t":"2025-10-17T04:00:00Z","v":10249,"vw":42.089267},{"c":42.8264,"h":43,"l":42.56,"n":157,"o":42.56,"t":"2025-10-20T04:00:00Z","v":9385,"vw":42.802626},{"c":42.5907,"h":42.71,"l":42.4585,"n":142,"o":42.68,"t":"2025-10-21T04:00:00Z","v":5426,"vw":42.607592},{"c":42.7623,"h":43.1213,"l":42.6426,"n":154,"o":42.84,"t":"2025-10-22T04:00:00Z","v":11778,"vw":42.771293},{"c":43.295,"h":43.9199,"l":43.2145,"n":162,"o":43.23,"t":"2025-10-23T04:00:00Z","v":19676,"vw":43.465194},{"c":43.43,"h":43.48,"l":43.33,"n":167,"o":43.4,"t":"2025-10-24T04:00:00Z","v":38442,"vw":43.370668},{"c":44.0893,"h":44.17,"l":43.9375,"n":323,"o":44.16,"t":"2025-10-27T04:00:00Z","v":46614,"vw":44.119383},{"c":43.415,"h":43.598,"l":43.28,"n":355,"o":43.45,"t":"2025-10-28T04:00:00Z","v":38254,"vw":43.462207},{"c":42.76,"h":42.92,"l":42.61,"n":266,"o":42.65,"t":"2025-10-29T04:00:00Z","v":47584,"vw":42.76207},{"c":43.325,"h":43.39,"l":42.95,"n":259,"o":42.95,"t":"2025-10-30T04:00:00Z","v":32053,"vw":43.251233},{"c":43.0067,"h":43.17,"l":42.9,"n":349,"o":43.17,"t":"2025-10-31T04:00:00Z","v":24839,"vw":43.049155},{"c":42.8972,"h":43.03,"l":42.7203,"n":165,"o":43.03,"t":"2025-11-03T05:00:00Z","v":49737,"vw":42.934425},{"c":42.6048,"h":42.78,"l":42.5,"n":180,"o":42.78,"t":"2025-11-04T05:00:00Z","v":8287,"vw":42.627278},{"c":43.5307,"h":43.5307,"l":43.14,"n":156,"o":43.14,"t":"2025-11-05T05:00:00Z","v":14095,"vw":43.441552},{"c":43.625,"h":43.93,"l":43.5504,"n":132,"o":43.93,"t":"2025-11-06T05:00:00Z","v":6670,"vw":43.756479},{"c":43.95,"h":43.95,"l":43.3307,"n":138,"o":43.49,"t":"2025-11-07T05:00:00Z","v":8439,"vw":43.685451},{"c":44.2749,"h":44.28,"l":43.9701,"n":181,"o":44.04,"t":"2025-11-10T05:00:00Z","v":11040,"vw":44.129299},{"c":43.8198,"h":43.95,"l":43.48,"n":181,"o":43.95,"t":"2025-11-11T05:00:00Z","v":17305,"vw":43.738884},{"c":44.3462,"h":44.49,"l":44.23,"n":199,"o":44.34,"t":"2025-11-12T05:00:00Z","v":27467,"vw":44.428789},{"c":43.92,"h":44.29,"l":43.909,"n":196,"o":44.29,"t":"2025-11-13T05:00:00Z","v":11987,"vw":44.042292},{"c":44.4578,"h":44.57,"l":44.09,"n":239,"o":44.09,"t":"2025-11-14T05:00:00Z","v":18279,"vw":44.413701},{"c":43.6488,"h":44.02,"l":43.37,"n":262,"o":43.88,"t":"2025-11-17T05:00:00Z","v":20718,"vw":43.785041},{"c":43.0709,"h":43.21,"l":42.745,"n":270,"o":42.93,"t":"2025-11-18T05:00:00Z","v":15678,"vw":42.907284},{"c":43.486,"h":43.486,"l":42.98,"n":130,"o":42.98,"t":"2025-11-19T05:00:00Z","v":7476,"vw":43.203513},{"c":42.9188,"h":43.71,"l":42.74,"n":197,"o":43.7,"t":"2025-11-20T05:00:00Z","v":53912,"vw":43.349842},{"c":43.78,"h":43.78,"l":43.4,"n":186,"o":43.77,"t":"2025-11-21T05:00:00Z","v":12241,"vw":43.632399},{"c":43.8086,"h":43.91,"l":43.511,"n":258,"o":43.79,"t":"2025-11-24T05:00:00Z","v":44572,"vw":43.711482},{"c":44.1002,"h":44.22,"l":43.78,"n":179,"o":43.95,"t":"2025-11-25T05:00:00Z","v":20863,"vw":44.0894},{"c":44.9015,"h":44.98,"l":44.4376,"n":167,"o":44.44,"t":"2025-11-26T05:00:00Z","v":10484,"vw":44.737558},{"c":44.95,"h":44.998,"l":44.9,"n":175,"o":44.97,"t":"2025-11-28T05:00:00Z","v":20072,"vw":44.952544},{"c":44.5619,"h":44.7,"l":44.5,"n":194,"o":44.5,"t":"2025-12-01T05:00:00Z","v":23342,"vw":44.567778},{"c":44.4341,"h":44.73,"l":44.31,"n":167,"o":44.31,"t":"2025-12-02T05:00:00Z","v":14424,"vw":44.458631},{"c":44.2549,"h":44.4,"l":44.0891,"n":193,"o":44.25,"t":"2025-12-03T05:00:00Z","v":52424,"vw":44.162107},{"c":45.0078,"h":45.24,"l":44.76,"n":213,"o":45.19,"t":"2025-12-04T05:00:00Z","v":34112,"vw":44.929337},{"c":44.9728,"h":45.04,"l":44.64,"n":207,"o":44.64,"t":"2025-12-05T05:00:00Z","v":17589,"vw":44.947611},{"c":45.3063,"h":45.43,"l":45.07,"n":191,"o":45.41,"t":"2025-12-08T05:00:00Z","v":24366,"vw":45.277083},{"c":45.73,"h":46.62,"l":45.5307,"n":234,"o":45.82,"t":"2025-12-09T05:00:00Z","v":19214,"vw":45.837482},{"c":45.7919,"h":45.94,"l":45.5252,"n":173,"o":45.73,"t":"2025-12-10T05:00:00Z","v":6934,"vw":45.687504},{"c":46.28,"h":46.38,"l":45.99,"n":331,"o":46.23,"t":"2025-12-11T05:00:00Z","v":31128,"vw":46.193502},{"c":46.33,"h":46.5,"l":46.16,"n":374,"o":46.4145,"t":"2025-12-12T05:00:00Z","v":33733,"vw":46.315989},{"c":46.7831,"h":46.92,"l":46.475,"n":309,"o":46.92,"t":"2025-12-15T05:00:00Z","v":30778,"vw":46.674289},{"c":45.84,"h":45.98,"l":45.65,"n":262,"o":45.92,"t":"2025-12-16T05:00:00Z","v":18250,"vw":45.8321},{"c":45.4417,"h":45.7243,"l":45.17,"n":276,"o":45.46,"t":"2025-12-17T05:00:00Z","v":22806,"vw":45.493544},{"c":45.511,"h":46.35,"l":45.31,"n":210,"o":45.73,"t":"2025-12-18T05:00:00Z","v":19940,"vw":45.679613},{"c":46.4824,"h":46.5699,"l":46.01,"n":319,"o":46.01,"t":"2025-12-19T05:00:00Z","v":25148,"vw":46.434133},{"c":46.2,"h":46.255,"l":45.91,"n":308,"o":46.14,"t":"2025-12-22T05:00:00Z","v":29045,"vw":46.126023},{"c":46.3189,"h":46.65,"l":46.21,"n":255,"o":46.65,"t":"2025-12-23T05:00:00Z","v":34851,"vw":46.504665},{"c":46.03,"h":46.23,"l":46.014,"n":179,"o":46.11,"t":"2025-12-24T05:00:00Z","v":12937,"vw":46.148048},{"c":46.0374,"h":46.139,"l":45.8742,"n":234,"o":45.99,"t":"2025-12-26T05:00:00Z","v":12195,"vw":45.9958},{"c":46.495,"h":46.62,"l":46.3,"n":342,"o":46.52,"t":"2025-12-29T05:00:00Z","v":21148,"vw":46.419381},{"c":46.4292,"h":46.61,"l":46.3,"n":393,"o":46.59,"t":"2025-12-30T05:00:00Z","v":25883,"vw":46.456021},{"c":46.3994,"h":46.669,"l":46.27,"n":309,"o":46.35,"t":"2025-12-31T05:00:00Z","v":55096,"vw":46.52452},{"c":47.095,"h":48,"l":46.24,"n":322,"o":46.78,"t":"2026-01-02T05:00:00Z","v":42117,"vw":47.147686},{"c":47.6045,"h":47.68,"l":47.1412,"n":395,"o":47.28,"t":"2026-01-05T05:00:00Z","v":37108,"vw":47.453109},{"c":47.85,"h":47.9899,"l":47.62,"n":456,"o":47.8,"t":"2026-01-06T05:00:00Z","v":38705,"vw":47.765151},{"c":48.0081,"h":48.11,"l":47.96,"n":322,"o":48.1,"t":"2026-01-07T05:00:00Z","v":23173,"vw":48.037525},{"c":48.4084,"h":48.5,"l":48.0135,"n":313,"o":48.18,"t":"2026-01-08T05:00:00Z","v":28870,"vw":48.348864},{"c":49.5711,"h":49.82,"l":49.2,"n":567,"o":49.2,"t":"2026-01-09T05:00:00Z","v":46802,"vw":49.474392},{"c":49.94,"h":50.0499,"l":49.6045,"n":673,"o":49.93,"t":"2026-01-12T05:00:00Z","v":84980,"vw":49.89831},{"c":50.1521,"h":50.55,"l":50.0069,"n":407,"o":50.55,"t":"2026-01-13T05:00:00Z","v":31402,"vw":50.170314},{"c":50.3392,"h":50.49,"l":50.1942,"n":486,"o":50.49,"t":"2026-01-14T05:00:00Z","v":41380,"vw":50.342591},{"c":50.98,"h":51.19,"l":50.72,"n":507,"o":51.09,"t":"2026-01-15T05:00:00Z","v":40436,"vw":50.958508},{"c":51.42,"h":52.2999,"l":51.23,"n":584,"o":51.38,"t":"2026-01-16T05:00:00Z","v":103670,"vw":51.432779},{"c":50.4978,"h":50.772,"l":50.4,"n":725,"o":50.61,"t":"2026-01-20T05:00:00Z","v":64754,"vw":50.601683},{"c":51.2068,"h":51.45,"l":50.7142,"n":493,"o":50.74,"t":"2026-01-21T05:00:00Z","v":47497,"vw":51.030083},{"c":51.3546,"h":51.59,"l":51.21,"n":403,"o":51.25,"t":"2026-01-22T05:00:00Z","v":53193,"vw":51.450212},{"c":50.4213,"h":50.8499,"l":50.3001,"n":742,"o":50.59,"t":"2026-01-23T05:00:00Z","v":54533,"vw":50.563021},{"c":49.724,"h":50.2,"l":49.62,"n":801,"o":50.13,"t":"2026-01-26T05:00:00Z","v":61607,"vw":49.922527},{"c":50.3968,"h":50.6199,"l":50.18,"n":377,"o":50.18,"t":"2026-01-27T05:00:00Z","v":27997,"vw":50.461178},{"c":50.02,"h":50.1705,"l":49.7742,"n":522,"o":49.99,"t":"2026-01-28T05:00:00Z","v":53446,"vw":49.957552},{"c":50.7,"h":50.8805,"l":49.885,"n":347,"o":50.6,"t":"2026-01-29T05:00:00Z","v":46851,"vw":50.424585},{"c":51.057,"h":51.2,"l":50.61,"n":528,"o":50.74,"t":"2026-01-30T05:00:00Z","v":79314,"vw":50.987422},{"c":50.688,"h":51.1899,"l":50.222,"n":724,"o":50.6,"t":"2026-02-02T05:00:00Z","v":126007,"vw":50.760375},{"c":52.097,"h":52.21,"l":51.19,"n":609,"o":51.58,"t":"2026-02-03T05:00:00Z","v":56847,"vw":51.670247},{"c":53.34,"h":53.59,"l":52.3,"n":665,"o":52.51,"t":"2026-02-04T05:00:00Z","v":62736,"vw":53.222858},{"c":52.6839,"h":53.28,"l":52.5801,"n":503,"o":53.28,"t":"2026-02-05T05:00:00Z","v":48112,"vw":52.834715},{"c":55.02,"h":55.36,"l":54.3911,"n":976,"o":54.61,"t":"2026-02-06T05:00:00Z","v":324478,"vw":54.824356},{"c":55.7554,"h":55.9678,"l":55.0139,"n":1665,"o":55.5,"t":"2026-02-09T05:00:00Z","v":144253,"vw":55.61361},{"c":56.945,"h":57.64,"l":56.6776,"n":1947,"o":56.75,"t":"2026-02-10T05:00:00Z","v":185694,"vw":57.0858},{"c":56.9301,"h":57.27,"l":56.5205,"n":1030,"o":57.27,"t":"2026-02-11T05:00:00Z","v":111713,"vw":56.91297},{"c":57.6113,"h":58.33,"l":57.35,"n":1087,"o":57.84,"t":"2026-02-12T05:00:00Z","v":77110,"vw":57.674105},{"c":57.4667,"h":58.12,"l":57,"n":1005,"o":57.55,"t":"2026-02-13T05:00:00Z","v":90942,"vw":57.441453},{"c":56.0553,"h":56.6,"l":55.61,"n":1020,"o":56.6,"t":"2026-02-17T05:00:00Z","v":94429,"vw":56.052349},{"c":56.1927,"h":56.66,"l":56.01,"n":533,"o":56.2,"t":"2026-02-18T05:00:00Z","v":109309,"vw":56.190502},{"c":56.2224,"h":56.25,"l":55.92,"n":480,"o":56.03,"t":"2026-02-19T05:00:00Z","v":27513,"vw":56.110984},{"c":56.116,"h":56.22,"l":55.55,"n":823,"o":55.79,"t":"2026-02-20T05:00:00Z","v":98017,"vw":55.930072},{"c":56.1416,"h":56.57,"l":55.8802,"n":588,"o":56.36,"t":"2026-02-23T05:00:00Z","v":45240,"vw":56.211397},{"c":56.6431,"h":56.7599,"l":55.9032,"n":743,"o":55.95,"t":"2026-02-24T05:00:00Z","v":68331,"vw":56.470423},{"c":57.582,"h":57.715,"l":57.04,"n":850,"o":57.55,"t":"2026-02-25T05:00:00Z","v":73662,"vw":57.492791},{"c":57.2196,"h":57.43,"l":56.7,"n":801,"o":57.38,"t":"2026-02-26T05:00:00Z","v":66126,"vw":57.173866},{"c":57.3513,"h":57.6899,"l":57.18,"n":920,"o":57.2,"t":"2026-02-27T05:00:00Z","v":128910,"vw":57.480945},{"c":56.2374,"h":56.8,"l":55.71,"n":2161,"o":56.34,"t":"2026-03-02T05:00:00Z","v":192826,"vw":56.313714},{"c":54.8071,"h":55.01,"l":52.97,"n":1939,"o":53.64,"t":"2026-03-03T05:00:00Z","v":173259,"vw":53.719393},{"c":54.7888,"h":54.85,"l":53.78,"n":897,"o":54.26,"t":"2026-03-04T05:00:00Z","v":125489,"vw":54.592704},{"c":53.878,"h":54.465,"l":53.3401,"n":2029,"o":54.41,"t":"2026-03-05T05:00:00Z","v":155382,"vw":53.819934},{"c":52.9629,"h":53.3599,"l":52.4241,"n":3206,"o":52.83,"t":"2026-03-06T05:00:00Z","v":431726,"vw":52.943876},{"c":53.3319,"h":53.52,"l":51.785,"n":1304,"o":52.28,"t":"2026-03-09T04:00:00Z","v":181438,"vw":52.685857},{"c":54.41,"h":55.25,"l":53.98,"n":2542,"o":54.45,"t":"2026-03-10T04:00:00Z","v":180853,"vw":54.684559},{"c":54.2463,"h":55.17,"l":53.58,"n":1788,"o":53.82,"t":"2026-03-11T04:00:00Z","v":118983,"vw":54.023947},{"c":53.145,"h":53.5254,"l":52.75,"n":747,"o":53.32,"t":"2026-03-12T04:00:00Z","v":104387,"vw":53.220947},{"c":53.07,"h":53.75,"l":52.89,"n":499,"o":53.47,"t":"2026-03-13T04:00:00Z","v":55034,"vw":53.301459},{"c":54.395,"h":54.45,"l":53.94,"n":1814,"o":54.02,"t":"2026-03-16T04:00:00Z","v":196943,"vw":54.24841},{"c":54.56,"h":54.9599,"l":53.5497,"n":507,"o":54.45,"t":"2026-03-17T04:00:00Z","v":48406,"vw":54.551816},{"c":54.68,"h":55.245,"l":54.64,"n":465,"o":54.87,"t":"2026-03-18T04:00:00Z","v":42158,"vw":55.043776},{"c":53.2335,"h":53.459,"l":52.5001,"n":713,"o":52.805,"t":"2026-03-19T04:00:00Z","v":46322,"vw":52.931235},{"c":51.95,"h":53.7199,"l":51.5201,"n":547,"o":53.65,"t":"2026-03-20T04:00:00Z","v":46638,"vw":52.444604},{"c":53.235,"h":53.74,"l":52.7766,"n":894,"o":53.19,"t":"2026-03-23T04:00:00Z","v":75867,"vw":53.344252},{"c":53.5275,"h":53.85,"l":53.1,"n":389,"o":53.15,"t":"2026-03-24T04:00:00Z","v":44359,"vw":53.540487},{"c":54.66,"h":54.9999,"l":54.29,"n":1169,"o":54.48,"t":"2026-03-25T04:00:00Z","v":118431,"vw":54.665924},{"c":53.6361,"h":54.555,"l":53.6,"n":630,"o":54.23,"t":"2026-03-26T04:00:00Z","v":67257,"vw":54.043351},{"c":52.87,"h":53.64,"l":52.78,"n":636,"o":53.64,"t":"2026-03-27T04:00:00Z","v":116139,"vw":53.088402},{"c":53.28,"h":54.1529,"l":53.17,"n":442,"o":54.03,"t":"2026-03-30T04:00:00Z","v":37860,"vw":53.750661},{"c":54.36,"h":54.43,"l":53.14,"n":525,"o":53.52,"t":"2026-03-31T04:00:00Z","v":70683,"vw":53.7683},{"c":55.86,"h":56.6,"l":55.76,"n":1276,"o":56,"t":"2026-04-01T04:00:00Z","v":166214,"vw":56.227878},{"c":55.44,"h":55.935,"l":54.34,"n":600,"o":54.7,"t":"2026-04-02T04:00:00Z","v":48167,"vw":55.192251},{"c":55.7609,"h":55.9873,"l":55.28,"n":652,"o":55.47,"t":"2026-04-06T04:00:00Z","v":42670,"vw":55.598499},{"c":55.82,"h":55.84,"l":54.7125,"n":515,"o":55.46,"t":"2026-04-07T04:00:00Z","v":94768,"vw":55.246932},{"c":58.13,"h":58.6,"l":57.71,"n":1417,"o":57.97,"t":"2026-04-08T04:00:00Z","v":137635,"vw":58.177373},{"c":57.5246,"h":58.0315,"l":56.64,"n":787,"o":57.21,"t":"2026-04-09T04:00:00Z","v":57987,"vw":57.408595},{"c":57.2959,"h":57.52,"l":57.11,"n":648,"o":57.33,"t":"2026-04-10T04:00:00Z","v":43739,"vw":57.32151},{"c":57.285,"h":57.49,"l":56.14,"n":566,"o":56.37,"t":"2026-04-13T04:00:00Z","v":46525,"vw":56.83389},{"c":57.5,"h":57.8399,"l":57.17,"n":650,"o":57.25,"t":"2026-04-14T04:00:00Z","v":59006,"vw":57.558107},{"c":56.41,"h":56.75,"l":56.13,"n":721,"o":56.55,"t":"2026-04-15T04:00:00Z","v":68830,"vw":56.381486},{"c":56.6219,"h":56.91,"l":56.34,"n":726,"o":56.75,"t":"2026-04-16T04:00:00Z","v":73574,"vw":56.551194},{"c":56.9348,"h":57.371,"l":56.605,"n":620,"o":56.73,"t":"2026-04-17T04:00:00Z","v":67086,"vw":57.004368},{"c":56.0936,"h":56.31,"l":55.79,"n":929,"o":56.12,"t":"2026-04-20T04:00:00Z","v":74548,"vw":56.061449},{"c":55,"h":55.9465,"l":54.8001,"n":701,"o":55.75,"t":"2026-04-21T04:00:00Z","v":62989,"vw":55.390182},{"c":54.7732,"h":54.9599,"l":54.55,"n":712,"o":54.81,"t":"2026-04-22T04:00:00Z","v":83330,"vw":54.746778},{"c":54.7854,"h":55.32,"l":54.17,"n":584,"o":55.05,"t":"2026-04-23T04:00:00Z","v":54424,"vw":54.925464},{"c":54.84,"h":55.1099,"l":54.45,"n":540,"o":54.8,"t":"2026-04-24T04:00:00Z","v":33235,"vw":54.884394},{"c":54.9834,"h":55.39,"l":54.76,"n":834,"o":55.14,"t":"2026-04-27T04:00:00Z","v":47768,"vw":55.178367},{"c":55.39,"h":55.6606,"l":55.23,"n":412,"o":55.51,"t":"2026-04-28T04:00:00Z","v":42747,"vw":55.432489},{"c":54.817,"h":55.11,"l":54.62,"n":626,"o":55.11,"t":"2026-04-29T04:00:00Z","v":44395,"vw":54.821959},{"c":56.9427,"h":56.9986,"l":55.89,"n":717,"o":56.38,"t":"2026-04-30T04:00:00Z","v":50642,"vw":56.59309},{"c":56.83,"h":57.33,"l":56.67,"n":737,"o":56.72,"t":"2026-05-01T04:00:00Z","v":94279,"vw":56.945406},{"c":56.78,"h":57.43,"l":56.5,"n":909,"o":56.96,"t":"2026-05-04T04:00:00Z","v":79055,"vw":56.902618},{"c":57.68,"h":57.7873,"l":56.88,"n":727,"o":57.32,"t":"2026-05-05T04:00:00Z","v":38325,"vw":57.483377},{"c":58.9861,"h":59.25,"l":58.66,"n":751,"o":58.75,"t":"2026-05-06T04:00:00Z","v":61534,"vw":58.933221},{"c":58.4934,"h":59.53,"l":58.21,"n":701,"o":59.53,"t":"2026-05-07T04:00:00Z","v":77237,"vw":58.599892},{"c":58.78,"h":59.11,"l":58.275,"n":2808,"o":59.11,"t":"2026-05-08T04:00:00Z","v":372246,"vw":58.701848},{"c":59.2418,"h":59.505,"l":58.8997,"n":716,"o":58.94,"t":"2026-05-11T04:00:00Z","v":67309,"vw":59.164406},{"c":59.66,"h":59.8799,"l":59.02,"n":707,"o":59.54,"t":"2026-05-12T04:00:00Z","v":96981,"vw":59.335117},{"c":60.89,"h":61.12,"l":60.54,"n":682,"o":60.66,"t":"2026-05-13T04:00:00Z","v":46566,"vw":60.91229},{"c":61.085,"h":61.3,"l":60.835,"n":455,"o":61.14,"t":"2026-05-14T04:00:00Z","v":27579,"vw":61.097459},{"c":60.5065,"h":60.66,"l":59.93,"n":572,"o":60.53,"t":"2026-05-15T04:00:00Z","v":192566,"vw":60.480607},{"c":59.71,"h":60.06,"l":59.1901,"n":583,"o":60.06,"t":"2026-05-18T04:00:00Z","v":79429,"vw":59.591964},{"c":58.66,"h":59.09,"l":58.28,"n":479,"o":58.67,"t":"2026-05-19T04:00:00Z","v":49792,"vw":58.810367},{"c":58.92,"h":59.1899,"l":58.17,"n":671,"o":58.37,"t":"2026-05-20T04:00:00Z","v":75446,"vw":58.777355},{"c":58.59,"h":58.9799,"l":57.7401,"n":531,"o":57.97,"t":"2026-05-21T04:00:00Z","v":65337,"vw":58.240861},{"c":58.2099,"h":58.89,"l":57.86,"n":2273,"o":58.42,"t":"2026-05-22T04:00:00Z","v":478594,"vw":58.113641},{"c":58.92,"h":59.28,"l":58.856,"n":483,"o":59.14,"t":"2026-05-26T04:00:00Z","v":57924,"vw":59.053886},{"c":58.78,"h":58.78,"l":58.37,"n":640,"o":58.6,"t":"2026-05-27T04:00:00Z","v":91588,"vw":58.614551},{"c":58.8025,"h":59.08,"l":58.14,"n":583,"o":58.54,"t":"2026-05-28T04:00:00Z","v":74866,"vw":58.654057},{"c":58.58,"h":59.0697,"l":58.43,"n":563,"o":58.69,"t":"2026-05-29T04:00:00Z","v":45147,"vw":58.760942},{"c":57.85,"h":58.53,"l":57.49,"n":1009,"o":58.12,"t":"2026-06-01T04:00:00Z","v":123687,"vw":57.885436},{"c":58.49,"h":58.53,"l":57.95,"n":732,"o":57.95,"t":"2026-06-02T04:00:00Z","v":76000,"vw":58.303376},{"c":58.4766,"h":58.71,"l":58.3,"n":422,"o":58.71,"t":"2026-06-03T04:00:00Z","v":28146,"vw":58.459811},{"c":58.817,"h":59.067,"l":58.44,"n":514,"o":58.77,"t":"2026-06-04T04:00:00Z","v":33123,"vw":58.796471},{"c":57.1523,"h":58.8,"l":57.0401,"n":549,"o":58.8,"t":"2026-06-05T04:00:00Z","v":39008,"vw":57.93363},{"c":57.665,"h":57.93,"l":57.4458,"n":332,"o":57.83,"t":"2026-06-08T04:00:00Z","v":23343,"vw":57.705636},{"c":57.285,"h":58.58,"l":56.46,"n":774,"o":57.87,"t":"2026-06-09T04:00:00Z","v":82646,"vw":57.576664},{"c":56.3013,"h":56.9519,"l":56.0101,"n":404,"o":56.44,"t":"2026-06-10T04:00:00Z","v":65302,"vw":56.46948},{"c":57.91,"h":57.94,"l":56.425,"n":680,"o":56.72,"t":"2026-06-11T04:00:00Z","v":60070,"vw":57.308158},{"c":58.51,"h":58.85,"l":57.84,"n":550,"o":58.1,"t":"2026-06-12T04:00:00Z","v":69701,"vw":58.617796},{"c":59.58,"h":59.74,"l":59.15,"n":773,"o":59.56,"t":"2026-06-15T04:00:00Z","v":77090,"vw":59.502796},{"c":59.21,"h":59.8125,"l":59.21,"n":413,"o":59.58,"t":"2026-06-16T04:00:00Z","v":41281,"vw":59.533054},{"c":59.42,"h":60.45,"l":59.42,"n":849,"o":59.81,"t":"2026-06-17T04:00:00Z","v":83153,"vw":60.044891},{"c":60.11,"h":60.3199,"l":59.85,"n":863,"o":60.31,"t":"2026-06-18T04:00:00Z","v":87658,"vw":60.122288},{"c":61.07,"h":61.265,"l":60.4,"n":760,"o":60.61,"t":"2026-06-22T04:00:00Z","v":65890,"vw":61.026844},{"c":58.56,"h":58.99,"l":58.08,"n":640,"o":58.54,"t":"2026-06-23T04:00:00Z","v":46676,"vw":58.668164},{"c":57.83,"h":58.35,"l":57.65,"n":688,"o":57.99,"t":"2026-06-24T04:00:00Z","v":124695,"vw":58.16417},{"c":58.02,"h":58.55,"l":57.7,"n":659,"o":58.55,"t":"2026-06-25T04:00:00Z","v":71892,"vw":58.018962},{"c":57.53,"h":58.055,"l":57.53,"n":720,"o":57.74,"t":"2026-06-26T04:00:00Z","v":247640,"vw":57.759936},{"c":57.5,"h":57.79,"l":56.92,"n":724,"o":57.63,"t":"2026-06-29T04:00:00Z","v":114040,"vw":57.304827},{"c":57.6653,"h":57.7965,"l":57.19,"n":575,"o":57.41,"t":"2026-06-30T04:00:00Z","v":24195,"vw":57.472445},{"c":58.0538,"h":58.37,"l":57.8314,"n":509,"o":58.2,"t":"2026-07-01T04:00:00Z","v":45337,"vw":58.026923},{"c":57.23,"h":58.5598,"l":56.85,"n":998,"o":58.03,"t":"2026-07-02T04:00:00Z","v":99847,"vw":57.524087},{"c":58.86,"h":58.99,"l":58.06,"n":454,"o":58.5,"t":"2026-07-06T04:00:00Z","v":33495,"vw":58.752564},{"c":57.41,"h":58.28,"l":57.31,"n":723,"o":58.22,"t":"2026-07-07T04:00:00Z","v":59482,"vw":57.594236},{"c":56.96,"h":57.25,"l":56.16,"n":450,"o":56.78,"t":"2026-07-08T04:00:00Z","v":95689,"vw":56.90565},{"c":57.5355,"h":57.7699,"l":57.34,"n":328,"o":57.56,"t":"2026-07-09T04:00:00Z","v":22174,"vw":57.551458},{"c":58.18,"h":58.33,"l":57.78,"n":384,"o":57.96,"t":"2026-07-10T04:00:00Z","v":28039,"vw":58.091915},{"c":56.9559,"h":57.37,"l":56.78,"n":606,"o":57.09,"t":"2026-07-13T04:00:00Z","v":44348,"vw":57.118109},{"c":57.6321,"h":58.17,"l":57.53,"n":308,"o":57.87,"t":"2026-07-14T04:00:00Z","v":22136,"vw":57.912489},{"c":57.83,"h":58.12,"l":57.34,"n":297,"o":58.07,"t":"2026-07-15T04:00:00Z","v":22131,"vw":57.733147},{"c":56.649,"h":56.97,"l":56.42,"n":474,"o":56.83,"t":"2026-07-16T04:00:00Z","v":36716,"vw":56.68459},{"c":55.6567,"h":55.8899,"l":55.05,"n":543,"o":55.27,"t":"2026-07-17T04:00:00Z","v":53055,"vw":55.586719},{"c":55.77,"h":56.2372,"l":55.67,"n":291,"o":55.76,"t":"2026-07-20T04:00:00Z","v":28299,"vw":55.979806},{"c":57.47,"h":57.78,"l":57.03,"n":366,"o":57.03,"t":"2026-07-21T04:00:00Z","v":54757,"vw":57.526323},{"c":57.4,"h":57.885,"l":57.2601,"n":228,"o":57.35,"t":"2026-07-22T04:00:00Z","v":31916,"vw":57.401814},{"c":56.93,"h":57.71,"l":56.7714,"n":346,"o":57.24,"t":"2026-07-23T04:00:00Z","v":23886,"vw":57.160051},{"c":57.2,"h":57.6817,"l":57.052,"n":288,"o":57.3,"t":"2026-07-24T04:00:00Z","v":30519,"vw":57.255119},{"c":57.03,"h":57.55,"l":56.62,"n":364,"o":57.49,"t":"2026-07-27T04:00:00Z","v":39844,"vw":57.017937},{"c":55.86,"h":56.22,"l":55.69,"n":432,"o":55.89,"t":"2026-07-28T04:00:00Z","v":60026,"vw":55.884464},{"c":55.21,"h":56.1999,"l":55.06,"n":451,"o":55.49,"t":"2026-07-29T04:00:00Z","v":54737,"vw":55.558325},{"c":56.95,"h":57.2681,"l":55.85,"n":268,"o":55.85,"t":"2026-07-30T04:00:00Z","v":21516,"vw":56.762158},{"c":56.12,"h":56.96,"l":56.0001,"n":466,"o":56.96,"t":"2026-07-31T04:00:00Z","v":35039,"vw":56.301723},{"c":55.9247,"h":56.12,"l":55.5,"n":804,"o":55.78,"t":"2026-08-03T04:00:00Z","v":67876,"vw":55.819927},{"c":56.99,"h":57.01,"l":56.1,"n":549,"o":56.1,"t":"2026-08-04T04:00:00Z","v":50840,"vw":56.489664},{"c":57.3398,"h":57.79,"l":57.2001,"n":259,"o":57.43,"t":"2026-08-05T04:00:00Z","v":15606,"vw":57.393714},{"c":57.34,"h":57.825,"l":57.25,"n":294,"o":57.35,"t":"2026-08-06T04:00:00Z","v":30070,"vw":57.601313},{"c":58.04,"h":58.3045,"l":57.86,"n":313,"o":58.29,"t":"2026-08-07T04:00:00Z","v":39695,"vw":58.082036},{"c":57.8221,"h":58.09,"l":57.6564,"n":331,"o":58.09,"t":"2026-08-10T04:00:00Z","v":50842,"vw":57.848293},{"c":58.08,"h":58.41,"l":57.8401,"n":280,"o":58.3,"t":"2026-08-11T04:00:00Z","v":38333,"vw":58.053706},{"c":58.98,"h":59.2636,"l":58.77,"n":285,"o":58.97,"t":"2026-08-12T04:00:00Z","v":33346,"vw":58.998732},{"c":59.11,"h":59.2386,"l":58.705,"n":304,"o":59,"t":"2026-08-13T04:00:00Z","v":29355,"vw":58.951381},{"c":58.6496,"h":58.82,"l":58.54,"n":346,"o":58.75,"t":"2026-08-14T04:00:00Z","v":85938,"vw":58.590349},{"c":58.72,"h":58.85,"l":58.47,"n":390,"o":58.47,"t":"2026-08-17T04:00:00Z","v":38906,"vw":58.666467},{"c":57.2762,"h":58.235,"l":57.2,"n":324,"o":58.01,"t":"2026-08-18T04:00:00Z","v":15407,"vw":57.539823},{"c":56.4032,"h":57.12,"l":55.6,"n":356,"o":57.12,"t":"2026-08-19T04:00:00Z","v":36186,"vw":56.657094},{"c":56.4581,"h":56.87,"l":56.24,"n":199,"o":56.24,"t":"2026-08-20T04:00:00Z","v":19138,"vw":56.552892},{"c":57.3643,"h":57.5,"l":57.0501,"n":296,"o":57.35,"t":"2026-08-21T04:00:00Z","v":39093,"vw":57.27435},{"c":57.4356,"h":57.649,"l":57.09,"n":341,"o":57.09,"t":"2026-08-24T04:00:00Z","v":30843,"vw":57.236091},{"c":57.7069,"h":57.86,"l":57.3501,"n":283,"o":57.68,"t":"2026-08-25T04:00:00Z","v":26533,"vw":57.626351},{"c":57.4,"h":57.65,"l":57.4,"n":205,"o":57.53,"t":"2026-08-26T04:00:00Z","v":12463,"vw":57.52962},{"c":57.75,"h":57.9511,"l":57.54,"n":203,"o":57.82,"t":"2026-08-27T04:00:00Z","v":14255,"vw":57.77137},{"c":57.855,"h":58.171,"l":57.71,"n":288,"o":58,"t":"2026-08-28T04:00:00Z","v":23320,"vw":57.846044},{"c":57.72,"h":58.15,"l":57.54,"n":280,"o":58.15,"t":"2026-08-31T04:00:00Z","v":14485,"vw":57.811016},{"c":58.16,"h":58.49,"l":57.915,"n":357,"o":58.11,"t":"2026-09-01T04:00:00Z","v":43329,"vw":58.117815},{"c":58.63,"h":58.85,"l":58.1261,"n":535,"o":58.22,"t":"2026-09-02T04:00:00Z","v":84950,"vw":58.595167},{"c":60.03,"h":60.42,"l":59.31,"n":528,"o":59.31,"t":"2026-09-03T04:00:00Z","v":817037,"vw":59.87063},{"c":59.74,"h":59.97,"l":59.54,"n":225,"o":59.54,"t":"2026-09-04T04:00:00Z","v":14588,"vw":59.827848},{"c":60.1,"h":60.4315,"l":60,"n":386,"o":60.11,"t":"2026-09-08T04:00:00Z","v":27169,"vw":60.213123},{"c":59.74,"h":60.33,"l":59.74,"n":293,"o":60.08,"t":"2026-09-09T04:00:00Z","v":32301,"vw":59.995298},{"c":59.1976,"h":59.49,"l":59.0101,"n":365,"o":59.15,"t":"2026-09-10T04:00:00Z","v":37473,"vw":59.198335},{"c":60.5263,"h":60.83,"l":60.22,"n":376,"o":60.22,"t":"2026-09-11T04:00:00Z","v":35088,"vw":60.582074},{"c":60.1472,"h":60.4784,"l":59.8,"n":516,"o":60.17,"t":"2026-09-14T04:00:00Z","v":41424,"vw":60.200974},{"c":59.49,"h":59.64,"l":59.1978,"n":327,"o":59.64,"t":"2026-09-15T04:00:00Z","v":24341,"vw":59.410541},{"c":60.0283,"h":61.1,"l":59.645,"n":621,"o":60.19,"t":"2026-09-16T04:00:00Z","v":32720,"vw":60.396227},{"c":60.7,"h":60.79,"l":60.3576,"n":403,"o":60.73,"t":"2026-09-17T04:00:00Z","v":26042,"vw":60.701197},{"c":59.9472,"h":60.26,"l":59.3861,"n":408,"o":60.26,"t":"2026-09-18T04:00:00Z","v":16558,"vw":59.837336},{"c":60.4214,"h":60.72,"l":60.05,"n":347,"o":60.16,"t":"2026-09-21T04:00:00Z","v":15627,"vw":60.40594},{"c":61.2839,"h":61.4487,"l":60.7,"n":423,"o":60.74,"t":"2026-09-22T04:00:00Z","v":28817,"vw":60.969911},{"c":60.34,"h":60.74,"l":60.06,"n":591,"o":60.74,"t":"2026-09-23T04:00:00Z","v":33797,"vw":60.387393},{"c":59.0272,"h":59.16,"l":58.61,"n":374,"o":59.12,"t":"2026-09-24T04:00:00Z","v":42048,"vw":58.98292},{"c":59.93,"h":60.28,"l":59.4701,"n":275,"o":60.04,"t":"2026-09-25T04:00:00Z","v":27222,"vw":59.886264},{"c":59.2353,"h":59.5599,"l":58.9502,"n":244,"o":59.37,"t":"2026-09-28T04:00:00Z","v":16762,"vw":59.268356},{"c":58.6586,"h":58.805,"l":58.247,"n":424,"o":58.77,"t":"2026-09-29T04:00:00Z","v":27678,"vw":58.607085},{"c":59.4116,"h":60.08,"l":59.4,"n":288,"o":59.82,"t":"2026-09-30T04:00:00Z","v":18775,"vw":59.647362},{"c":59.055,"h":59.39,"l":58.72,"n":378,"o":59.34,"t":"2026-10-01T04:00:00Z","v":34679,"vw":59.228229},{"c":59.93,"h":59.93,"l":59.53,"n":247,"o":59.84,"t":"2026-10-02T04:00:00Z","v":9503,"vw":59.741473},{"c":60.2318,"h":60.42,"l":59.89,"n":385,"o":59.93,"t":"2026-10-05T04:00:00Z","v":47979,"vw":60.1274},{"c":59.985,"h":60.4099,"l":59.95,"n":299,"o":60.25,"t":"2026-10-06T04:00:00Z","v":27755,"vw":60.174443},{"c":59.4832,"h":59.6373,"l":59.1499,"n":317,"o":59.44,"t":"2026-10-07T04:00:00Z","v":29033,"vw":59.440169},{"c":58.76,"h":59.17,"l":58.48,"n":284,"o":59.17,"t":"2026-10-08T04:00:00Z","v":19221,"vw":58.789935},{"c":59.1303,"h":59.28,"l":58.675,"n":287,"o":58.93,"t":"2026-10-09T04:00:00Z","v":22865,"vw":58.887423},{"c":58.7893,"h":59.21,"l":58.5292,"n":250,"o":59.21,"t":"2026-10-12T04:00:00Z","v":14005,"vw":58.830261},{"c":59.0067,"h":59.19,"l":58.65,"n":374,"o":59.03,"t":"2026-10-13T04:00:00Z","v":36878,"vw":58.94524},{"c":58.192,"h":58.75,"l":58.06,"n":270,"o":58.72,"t":"2026-10-14T04:00:00Z","v":21556,"vw":58.384665},{"c":57.7938,"h":57.92,"l":57.01,"n":404,"o":57.5,"t":"2026-10-15T04:00:00Z","v":41668,"vw":57.496593},{"c":57.59,"h":58.47,"l":57.5,"n":280,"o":58.39,"t":"2026-10-16T04:00:00Z","v":22459,"vw":57.846869},{"c":57.807,"h":58.3999,"l":57.7788,"n":346,"o":58.22,"t":"2026-10-19T04:00:00Z","v":44311,"vw":57.972052},{"c":57.785,"h":58.0434,"l":57.11,"n":264,"o":57.43,"t":"2026-10-20T04:00:00Z","v":15489,"vw":57.6982},{"c":57.9741,"h":58.2699,"l":57.7672,"n":414,"o":58.21,"t":"2026-10-21T04:00:00Z","v":32741,"vw":58.070065},{"c":57.3901,"h":57.86,"l":57.1801,"n":587,"o":57.77,"t":"2026-10-22T04:00:00Z","v":55671,"vw":57.425798}],"volatilityBars":[{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-09-22T11:00:00Z","v":115,"vw":60.26},{"c":60.716,"h":60.74,"l":60.716,"n":11,"o":60.74,"t":"2026-09-22T13:30:00Z","v":1974,"vw":60.737427},{"c":60.91,"h":60.91,"l":60.91,"n":2,"o":60.91,"t":"2026-09-22T14:00:00Z","v":132,"vw":60.91},{"c":60.74,"h":60.87,"l":60.7,"n":17,"o":60.86,"t":"2026-09-22T14:30:00Z","v":1421,"vw":60.793462},{"c":61.07,"h":61.07,"l":60.71,"n":2,"o":60.71,"t":"2026-09-22T14:45:00Z","v":1055,"vw":60.795308},{"c":60.92,"h":60.92,"l":60.9,"n":9,"o":60.9,"t":"2026-09-22T15:00:00Z","v":811,"vw":60.908163},{"c":61.05,"h":61.05,"l":60.9,"n":4,"o":60.9,"t":"2026-09-22T15:15:00Z","v":466,"vw":60.98427},{"c":60.87,"h":61,"l":60.7574,"n":6,"o":60.89,"t":"2026-09-22T15:30:00Z","v":977,"vw":60.861894},{"c":60.8,"h":60.825,"l":60.7096,"n":14,"o":60.825,"t":"2026-09-22T15:45:00Z","v":1755,"vw":60.796756},{"c":60.94,"h":60.94,"l":60.7267,"n":10,"o":60.825,"t":"2026-09-22T16:00:00Z","v":2379,"vw":60.91149},{"c":60.83,"h":60.8924,"l":60.83,"n":3,"o":60.8924,"t":"2026-09-22T16:30:00Z","v":868,"vw":60.838997},{"c":60.95,"h":60.95,"l":60.83,"n":6,"o":60.83,"t":"2026-09-22T16:45:00Z","v":523,"vw":60.906},{"c":60.945,"h":60.945,"l":60.85,"n":3,"o":60.8502,"t":"2026-09-22T17:00:00Z","v":1642,"vw":60.903857},{"c":61.01,"h":61.01,"l":60.945,"n":14,"o":60.945,"t":"2026-09-22T17:15:00Z","v":2678,"vw":60.968392},{"c":61.01,"h":61.01,"l":61.01,"n":2,"o":61.01,"t":"2026-09-22T17:30:00Z","v":240,"vw":61.01},{"c":61.1,"h":61.1,"l":60.9284,"n":11,"o":61.01,"t":"2026-09-22T17:45:00Z","v":853,"vw":60.987303},{"c":61.085,"h":61.085,"l":61.085,"n":5,"o":61.085,"t":"2026-09-22T18:00:00Z","v":253,"vw":61.085},{"c":61.249,"h":61.249,"l":60.96,"n":6,"o":60.96,"t":"2026-09-22T18:15:00Z","v":1908,"vw":61.214805},{"c":61.175,"h":61.24,"l":61.175,"n":9,"o":61.24,"t":"2026-09-22T18:30:00Z","v":999,"vw":61.198643},{"c":61.1026,"h":61.1026,"l":61.1026,"n":3,"o":61.1026,"t":"2026-09-22T18:45:00Z","v":354,"vw":61.1026},{"c":61.11,"h":61.11,"l":61.11,"n":13,"o":61.11,"t":"2026-09-22T19:00:00Z","v":319,"vw":61.11},{"c":61.18,"h":61.18,"l":61.18,"n":3,"o":61.18,"t":"2026-09-22T19:15:00Z","v":560,"vw":61.18},{"c":61.28,"h":61.28,"l":61.11,"n":9,"o":61.11,"t":"2026-09-22T19:30:00Z","v":1472,"vw":61.248075},{"c":61.4487,"h":61.4487,"l":61.335,"n":4,"o":61.335,"t":"2026-09-22T19:45:00Z","v":695,"vw":61.418145},{"c":61.65,"h":62.5,"l":61.65,"n":2,"o":62.5,"t":"2026-09-22T20:30:00Z","v":400,"vw":62.075},{"c":60.42,"h":60.42,"l":60.42,"n":1,"o":60.42,"t":"2026-09-22T21:00:00Z","v":205,"vw":60.42},{"c":60.74,"h":60.74,"l":60.74,"n":6,"o":60.74,"t":"2026-09-23T13:30:00Z","v":326,"vw":60.74},{"c":60.6639,"h":60.6639,"l":60.59,"n":6,"o":60.59,"t":"2026-09-23T13:45:00Z","v":413,"vw":60.618141},{"c":60.5,"h":60.5,"l":60.5,"n":9,"o":60.5,"t":"2026-09-23T14:00:00Z","v":282,"vw":60.5},{"c":60.385,"h":60.385,"l":60.33,"n":9,"o":60.33,"t":"2026-09-23T14:15:00Z","v":1330,"vw":60.350739},{"c":60.45,"h":60.63,"l":60.45,"n":31,"o":60.47,"t":"2026-09-23T14:30:00Z","v":1657,"vw":60.472727},{"c":60.515,"h":60.58,"l":60.515,"n":11,"o":60.575,"t":"2026-09-23T15:15:00Z","v":1075,"vw":60.569962},{"c":60.45,"h":60.515,"l":60.45,"n":12,"o":60.515,"t":"2026-09-23T15:30:00Z","v":1101,"vw":60.483231},{"c":60.45,"h":60.45,"l":60.3805,"n":5,"o":60.415,"t":"2026-09-23T15:45:00Z","v":613,"vw":60.42739},{"c":60.45,"h":60.51,"l":60.45,"n":5,"o":60.45,"t":"2026-09-23T16:00:00Z","v":1059,"vw":60.456073},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-09-23T16:15:00Z","v":100,"vw":60.51},{"c":60.4806,"h":60.4806,"l":60.39,"n":2,"o":60.39,"t":"2026-09-23T16:30:00Z","v":900,"vw":60.470533},{"c":60.38,"h":60.39,"l":60.38,"n":12,"o":60.39,"t":"2026-09-23T16:45:00Z","v":472,"vw":60.385},{"c":60.26,"h":60.26,"l":60.26,"n":30,"o":60.26,"t":"2026-09-23T17:00:00Z","v":507,"vw":60.26},{"c":60.15,"h":60.18,"l":60.15,"n":15,"o":60.18,"t":"2026-09-23T17:15:00Z","v":1573,"vw":60.157824},{"c":60.13,"h":60.15,"l":60.06,"n":30,"o":60.1,"t":"2026-09-23T17:30:00Z","v":2430,"vw":60.112705},{"c":60.13,"h":60.13,"l":60.13,"n":19,"o":60.13,"t":"2026-09-23T17:45:00Z","v":2145,"vw":60.13},{"c":60.2003,"h":60.2003,"l":60.2003,"n":1,"o":60.2003,"t":"2026-09-23T18:00:00Z","v":149,"vw":60.2003},{"c":60.33,"h":60.51,"l":60.1777,"n":14,"o":60.1777,"t":"2026-09-23T18:15:00Z","v":9013,"vw":60.475649},{"c":60.3754,"h":60.3754,"l":60.3754,"n":3,"o":60.3754,"t":"2026-09-23T18:30:00Z","v":434,"vw":60.3754},{"c":60.3795,"h":60.4113,"l":60.315,"n":6,"o":60.315,"t":"2026-09-23T18:45:00Z","v":1138,"vw":60.390901},{"c":60.3,"h":60.37,"l":60.3,"n":8,"o":60.37,"t":"2026-09-23T19:00:00Z","v":563,"vw":60.341891},{"c":60.33,"h":60.33,"l":60.33,"n":3,"o":60.33,"t":"2026-09-23T19:15:00Z","v":414,"vw":60.33},{"c":60.27,"h":60.41,"l":60.27,"n":20,"o":60.385,"t":"2026-09-23T19:45:00Z","v":1245,"vw":60.334772},{"c":59,"h":59.12,"l":59,"n":39,"o":59.12,"t":"2026-09-24T13:30:00Z","v":1437,"vw":59.051039},{"c":58.9,"h":58.95,"l":58.9,"n":5,"o":58.9,"t":"2026-09-24T13:45:00Z","v":761,"vw":58.907267},{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-09-24T14:00:00Z","v":310,"vw":58.955},{"c":58.9975,"h":58.9975,"l":58.9975,"n":1,"o":58.9975,"t":"2026-09-24T14:15:00Z","v":150,"vw":58.9975},{"c":59,"h":59,"l":59,"n":10,"o":59,"t":"2026-09-24T14:30:00Z","v":553,"vw":59},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-09-24T15:00:00Z","v":253,"vw":58.99},{"c":58.8,"h":58.855,"l":58.8,"n":5,"o":58.855,"t":"2026-09-24T15:15:00Z","v":692,"vw":58.836009},{"c":58.79,"h":58.79,"l":58.63,"n":9,"o":58.75,"t":"2026-09-24T15:30:00Z","v":913,"vw":58.717073},{"c":58.72,"h":58.74,"l":58.72,"n":2,"o":58.74,"t":"2026-09-24T16:00:00Z","v":544,"vw":58.723787},{"c":58.9655,"h":58.9655,"l":58.61,"n":3,"o":58.61,"t":"2026-09-24T16:15:00Z","v":1033,"vw":58.680547},{"c":59.025,"h":59.16,"l":59.025,"n":10,"o":59.13,"t":"2026-09-24T17:00:00Z","v":1245,"vw":59.098699},{"c":58.975,"h":58.998,"l":58.975,"n":2,"o":58.998,"t":"2026-09-24T18:15:00Z","v":580,"vw":58.981186},{"c":58.96,"h":59.08,"l":58.96,"n":4,"o":59.01,"t":"2026-09-24T18:30:00Z","v":25783,"vw":59.009795},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-09-24T18:45:00Z","v":100,"vw":58.98},{"c":58.8401,"h":58.8401,"l":58.8401,"n":1,"o":58.8401,"t":"2026-09-24T19:00:00Z","v":1000,"vw":58.8401},{"c":59,"h":59,"l":58.98,"n":3,"o":58.98,"t":"2026-09-24T19:15:00Z","v":1642,"vw":58.990962},{"c":59.01,"h":59.01,"l":59.01,"n":3,"o":59.01,"t":"2026-09-24T19:30:00Z","v":501,"vw":59.01},{"c":59.035,"h":59.035,"l":59.01,"n":3,"o":59.01,"t":"2026-09-24T19:45:00Z","v":756,"vw":59.020695},{"c":59.4817,"h":59.4817,"l":59.4817,"n":1,"o":59.4817,"t":"2026-09-24T20:30:00Z","v":115,"vw":59.4817},{"c":60.04,"h":60.04,"l":59.86,"n":12,"o":59.86,"t":"2026-09-25T13:30:00Z","v":2684,"vw":60.019005},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-25T13:45:00Z","v":319,"vw":60},{"c":59.77,"h":59.77,"l":59.77,"n":2,"o":59.77,"t":"2026-09-25T14:00:00Z","v":420,"vw":59.77},{"c":59.4701,"h":59.665,"l":59.4701,"n":4,"o":59.665,"t":"2026-09-25T14:15:00Z","v":2360,"vw":59.505544},{"c":59.64,"h":59.64,"l":59.64,"n":2,"o":59.64,"t":"2026-09-25T14:30:00Z","v":679,"vw":59.64},{"c":59.675,"h":59.675,"l":59.4904,"n":2,"o":59.4904,"t":"2026-09-25T14:45:00Z","v":1107,"vw":59.524919},{"c":59.768,"h":59.768,"l":59.695,"n":7,"o":59.695,"t":"2026-09-25T15:00:00Z","v":912,"vw":59.757159},{"c":59.5919,"h":59.735,"l":59.5919,"n":6,"o":59.7,"t":"2026-09-25T15:15:00Z","v":2052,"vw":59.699348},{"c":59.5793,"h":59.5793,"l":59.5793,"n":3,"o":59.5793,"t":"2026-09-25T15:30:00Z","v":249,"vw":59.5793},{"c":59.835,"h":59.8499,"l":59.5784,"n":5,"o":59.8499,"t":"2026-09-25T15:45:00Z","v":433,"vw":59.734203},{"c":60.015,"h":60.015,"l":60.015,"n":1,"o":60.015,"t":"2026-09-25T16:00:00Z","v":415,"vw":60.015},{"c":60.1191,"h":60.1191,"l":60.1191,"n":2,"o":60.1191,"t":"2026-09-25T16:30:00Z","v":467,"vw":60.1191},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-09-25T17:00:00Z","v":116,"vw":59.67},{"c":59.8087,"h":59.8087,"l":59.8087,"n":4,"o":59.8087,"t":"2026-09-25T17:15:00Z","v":114,"vw":59.8087},{"c":60.09,"h":60.09,"l":59.7845,"n":2,"o":59.7845,"t":"2026-09-25T17:30:00Z","v":1429,"vw":60.043181},{"c":59.82,"h":59.82,"l":59.82,"n":1,"o":59.82,"t":"2026-09-25T18:15:00Z","v":466,"vw":59.82},{"c":60.055,"h":60.19,"l":60.015,"n":26,"o":60.1589,"t":"2026-09-25T18:45:00Z","v":4018,"vw":60.085952},{"c":60.23,"h":60.23,"l":59.87,"n":3,"o":59.87,"t":"2026-09-25T19:00:00Z","v":1319,"vw":59.994071},{"c":60.124,"h":60.28,"l":60.124,"n":4,"o":60.28,"t":"2026-09-25T19:15:00Z","v":740,"vw":60.202846},{"c":60.0617,"h":60.0617,"l":60.0617,"n":1,"o":60.0617,"t":"2026-09-25T19:30:00Z","v":256,"vw":60.0617},{"c":59.87,"h":60.27,"l":59.87,"n":21,"o":60.075,"t":"2026-09-25T19:45:00Z","v":4103,"vw":59.945377},{"c":59.93,"h":59.93,"l":59.93,"n":3,"o":59.93,"t":"2026-09-25T20:00:00Z","v":512,"vw":59.93},{"c":59.305,"h":59.37,"l":59.305,"n":10,"o":59.37,"t":"2026-09-28T13:30:00Z","v":602,"vw":59.34933},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-09-28T13:45:00Z","v":369,"vw":59.3},{"c":59.5599,"h":59.5599,"l":59.5599,"n":1,"o":59.5599,"t":"2026-09-28T14:15:00Z","v":408,"vw":59.5599},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-09-28T14:30:00Z","v":200,"vw":59.3},{"c":59.1899,"h":59.1899,"l":59.054,"n":5,"o":59.15,"t":"2026-09-28T14:45:00Z","v":1476,"vw":59.177343},{"c":59.032,"h":59.19,"l":59.032,"n":2,"o":59.19,"t":"2026-09-28T15:15:00Z","v":300,"vw":59.084667},{"c":59.1731,"h":59.1731,"l":59.14,"n":2,"o":59.14,"t":"2026-09-28T15:45:00Z","v":367,"vw":59.161826},{"c":59.124,"h":59.124,"l":59.124,"n":1,"o":59.124,"t":"2026-09-28T16:00:00Z","v":1000,"vw":59.124},{"c":59.15,"h":59.15,"l":58.9502,"n":3,"o":58.9502,"t":"2026-09-28T16:15:00Z","v":591,"vw":59.0501},{"c":59.25,"h":59.445,"l":59.25,"n":10,"o":59.445,"t":"2026-09-28T16:30:00Z","v":3630,"vw":59.284544},{"c":59.39,"h":59.39,"l":59.39,"n":3,"o":59.39,"t":"2026-09-28T16:45:00Z","v":129,"vw":59.39},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-09-28T17:00:00Z","v":100,"vw":59.25},{"c":59.4086,"h":59.4086,"l":59.4086,"n":2,"o":59.4086,"t":"2026-09-28T17:15:00Z","v":160,"vw":59.4086},{"c":59.29,"h":59.3,"l":59.29,"n":28,"o":59.3,"t":"2026-09-28T17:45:00Z","v":325,"vw":59.295},{"c":59.3901,"h":59.4513,"l":59.39,"n":5,"o":59.39,"t":"2026-09-28T18:00:00Z","v":1188,"vw":59.41175},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-09-28T18:15:00Z","v":257,"vw":59.11},{"c":59.325,"h":59.325,"l":59.325,"n":3,"o":59.325,"t":"2026-09-28T18:30:00Z","v":265,"vw":59.325},{"c":59.29,"h":59.365,"l":59.27,"n":9,"o":59.27,"t":"2026-09-28T19:00:00Z","v":1821,"vw":59.284251},{"c":59.3,"h":59.3919,"l":59.3,"n":3,"o":59.3919,"t":"2026-09-28T19:15:00Z","v":491,"vw":59.360391},{"c":59.3181,"h":59.3181,"l":59.3181,"n":1,"o":59.3181,"t":"2026-09-28T19:45:00Z","v":106,"vw":59.3181},{"c":58.74,"h":58.77,"l":58.6056,"n":10,"o":58.77,"t":"2026-09-29T13:30:00Z","v":3820,"vw":58.709706},{"c":58.6,"h":58.71,"l":58.6,"n":13,"o":58.7,"t":"2026-09-29T13:45:00Z","v":1408,"vw":58.648532},{"c":58.6001,"h":58.6001,"l":58.6001,"n":1,"o":58.6001,"t":"2026-09-29T14:00:00Z","v":500,"vw":58.6001},{"c":58.71,"h":58.71,"l":58.61,"n":8,"o":58.71,"t":"2026-09-29T14:15:00Z","v":786,"vw":58.661282},{"c":58.805,"h":58.805,"l":58.805,"n":1,"o":58.805,"t":"2026-09-29T14:45:00Z","v":200,"vw":58.805},{"c":58.58,"h":58.705,"l":58.56,"n":14,"o":58.705,"t":"2026-09-29T15:00:00Z","v":801,"vw":58.66},{"c":58.68,"h":58.68,"l":58.3214,"n":18,"o":58.525,"t":"2026-09-29T15:15:00Z","v":2063,"vw":58.529594},{"c":58.62,"h":58.62,"l":58.62,"n":2,"o":58.62,"t":"2026-09-29T16:00:00Z","v":101,"vw":58.62},{"c":58.615,"h":58.615,"l":58.615,"n":3,"o":58.615,"t":"2026-09-29T16:15:00Z","v":268,"vw":58.615},{"c":58.415,"h":58.415,"l":58.247,"n":4,"o":58.247,"t":"2026-09-29T16:45:00Z","v":248,"vw":58.331},{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-09-29T17:00:00Z","v":473,"vw":58.4},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-09-29T17:30:00Z","v":341,"vw":58.28},{"c":58.5556,"h":58.5556,"l":58.5556,"n":1,"o":58.5556,"t":"2026-09-29T17:45:00Z","v":299,"vw":58.5556},{"c":58.3401,"h":58.5574,"l":58.3401,"n":18,"o":58.515,"t":"2026-09-29T18:00:00Z","v":1182,"vw":58.485031},{"c":58.685,"h":58.7599,"l":58.3401,"n":5,"o":58.7599,"t":"2026-09-29T18:15:00Z","v":1005,"vw":58.46199},{"c":58.423,"h":58.53,"l":58.3815,"n":5,"o":58.3815,"t":"2026-09-29T18:45:00Z","v":554,"vw":58.446379},{"c":58.65,"h":58.7,"l":58.555,"n":31,"o":58.67,"t":"2026-09-29T19:00:00Z","v":1633,"vw":58.638677},{"c":58.65,"h":58.7,"l":58.515,"n":92,"o":58.6,"t":"2026-09-29T19:15:00Z","v":8632,"vw":58.623137},{"c":58.665,"h":58.665,"l":58.665,"n":5,"o":58.665,"t":"2026-09-29T19:45:00Z","v":1000,"vw":58.665},{"c":59.69,"h":59.82,"l":59.69,"n":13,"o":59.82,"t":"2026-09-30T13:30:00Z","v":1481,"vw":59.795007},{"c":59.766,"h":59.91,"l":59.766,"n":7,"o":59.9,"t":"2026-09-30T13:45:00Z","v":715,"vw":59.808121},{"c":59.91,"h":59.91,"l":59.91,"n":3,"o":59.91,"t":"2026-09-30T14:00:00Z","v":179,"vw":59.91},{"c":60.05,"h":60.05,"l":60.0425,"n":2,"o":60.0425,"t":"2026-09-30T14:15:00Z","v":200,"vw":60.04625},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-30T14:45:00Z","v":200,"vw":60},{"c":60.024,"h":60.08,"l":60,"n":3,"o":60,"t":"2026-09-30T15:00:00Z","v":685,"vw":60.047883},{"c":59.89,"h":59.9,"l":59.89,"n":4,"o":59.9,"t":"2026-09-30T15:15:00Z","v":258,"vw":59.895215},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-30T15:30:00Z","v":100,"vw":60},{"c":59.87,"h":59.87,"l":59.7036,"n":3,"o":59.7036,"t":"2026-09-30T15:45:00Z","v":630,"vw":59.7868},{"c":59.855,"h":59.855,"l":59.66,"n":3,"o":59.66,"t":"2026-09-30T16:00:00Z","v":502,"vw":59.749041},{"c":59.8792,"h":59.8792,"l":59.66,"n":5,"o":59.86,"t":"2026-09-30T16:15:00Z","v":985,"vw":59.725028},{"c":59.784,"h":59.784,"l":59.784,"n":1,"o":59.784,"t":"2026-09-30T16:45:00Z","v":140,"vw":59.784},{"c":59.8799,"h":59.8799,"l":59.46,"n":3,"o":59.46,"t":"2026-09-30T17:00:00Z","v":501,"vw":59.690928},{"c":59.64,"h":59.64,"l":59.45,"n":3,"o":59.45,"t":"2026-09-30T18:15:00Z","v":546,"vw":59.490018},{"c":59.525,"h":59.525,"l":59.525,"n":1,"o":59.525,"t":"2026-09-30T18:30:00Z","v":159,"vw":59.525},{"c":59.5264,"h":59.5264,"l":59.525,"n":3,"o":59.525,"t":"2026-09-30T18:45:00Z","v":331,"vw":59.525834},{"c":59.579,"h":59.63,"l":59.4591,"n":65,"o":59.5,"t":"2026-09-30T19:00:00Z","v":8096,"vw":59.533137},{"c":59.515,"h":59.515,"l":59.515,"n":2,"o":59.515,"t":"2026-09-30T19:15:00Z","v":277,"vw":59.515},{"c":59.4,"h":59.525,"l":59.4,"n":10,"o":59.52,"t":"2026-09-30T19:45:00Z","v":614,"vw":59.486187},{"c":59.2245,"h":59.39,"l":59.06,"n":131,"o":59.34,"t":"2026-10-01T13:30:00Z","v":22136,"vw":59.269886},{"c":59.18,"h":59.18,"l":59.09,"n":11,"o":59.175,"t":"2026-10-01T13:45:00Z","v":3074,"vw":59.16179},{"c":59,"h":59.16,"l":59,"n":8,"o":59.03,"t":"2026-10-01T14:15:00Z","v":615,"vw":59.043714},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-01T14:30:00Z","v":423,"vw":59.33},{"c":58.7822,"h":59.08,"l":58.7822,"n":6,"o":59.08,"t":"2026-10-01T15:15:00Z","v":289,"vw":58.895432},{"c":58.72,"h":58.73,"l":58.72,"n":4,"o":58.73,"t":"2026-10-01T15:30:00Z","v":347,"vw":58.723333},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-01T15:45:00Z","v":350,"vw":58.85},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-01T16:00:00Z","v":126,"vw":58.96},{"c":58.985,"h":58.985,"l":58.985,"n":1,"o":58.985,"t":"2026-10-01T16:15:00Z","v":763,"vw":58.985},{"c":59.2,"h":59.25,"l":59.2,"n":2,"o":59.25,"t":"2026-10-01T16:45:00Z","v":1191,"vw":59.241604},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-10-01T17:15:00Z","v":169,"vw":59.2},{"c":59.225,"h":59.225,"l":59.225,"n":1,"o":59.225,"t":"2026-10-01T17:30:00Z","v":100,"vw":59.225},{"c":59.3379,"h":59.3379,"l":59.3379,"n":1,"o":59.3379,"t":"2026-10-01T17:45:00Z","v":181,"vw":59.3379},{"c":59.1683,"h":59.1683,"l":59.1683,"n":1,"o":59.1683,"t":"2026-10-01T18:15:00Z","v":230,"vw":59.1683},{"c":59.1861,"h":59.1861,"l":59.1861,"n":2,"o":59.1861,"t":"2026-10-01T19:00:00Z","v":269,"vw":59.1861},{"c":59.21,"h":59.24,"l":59.12,"n":8,"o":59.12,"t":"2026-10-01T19:15:00Z","v":731,"vw":59.201736},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-01T19:30:00Z","v":117,"vw":59.11},{"c":59.0671,"h":59.22,"l":59.0671,"n":21,"o":59.22,"t":"2026-10-01T19:45:00Z","v":920,"vw":59.149404},{"c":59.84,"h":59.84,"l":59.84,"n":9,"o":59.84,"t":"2026-10-02T13:30:00Z","v":751,"vw":59.84},{"c":59.79,"h":59.79,"l":59.79,"n":1,"o":59.79,"t":"2026-10-02T14:00:00Z","v":171,"vw":59.79},{"c":59.815,"h":59.815,"l":59.8,"n":10,"o":59.8,"t":"2026-10-02T15:00:00Z","v":494,"vw":59.80375},{"c":59.57,"h":59.57,"l":59.57,"n":2,"o":59.57,"t":"2026-10-02T15:15:00Z","v":110,"vw":59.57},{"c":59.59,"h":59.59,"l":59.53,"n":3,"o":59.53,"t":"2026-10-02T15:30:00Z","v":275,"vw":59.567528},{"c":59.7209,"h":59.7209,"l":59.7209,"n":1,"o":59.7209,"t":"2026-10-02T15:45:00Z","v":846,"vw":59.7209},{"c":59.735,"h":59.735,"l":59.715,"n":3,"o":59.715,"t":"2026-10-02T16:00:00Z","v":403,"vw":59.72},{"c":59.735,"h":59.735,"l":59.735,"n":1,"o":59.735,"t":"2026-10-02T16:15:00Z","v":396,"vw":59.735},{"c":59.7999,"h":59.7999,"l":59.685,"n":9,"o":59.685,"t":"2026-10-02T16:30:00Z","v":1643,"vw":59.692058},{"c":59.689,"h":59.689,"l":59.689,"n":1,"o":59.689,"t":"2026-10-02T16:45:00Z","v":149,"vw":59.689},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-10-02T17:15:00Z","v":146,"vw":59.87},{"c":59.81,"h":59.81,"l":59.81,"n":2,"o":59.81,"t":"2026-10-02T17:30:00Z","v":307,"vw":59.81},{"c":59.715,"h":59.735,"l":59.715,"n":3,"o":59.735,"t":"2026-10-02T17:45:00Z","v":309,"vw":59.728506},{"c":59.9,"h":59.9,"l":59.735,"n":2,"o":59.735,"t":"2026-10-02T18:00:00Z","v":400,"vw":59.85875},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-02T19:00:00Z","v":100,"vw":59.62},{"c":59.826,"h":59.826,"l":59.74,"n":4,"o":59.74,"t":"2026-10-02T19:45:00Z","v":280,"vw":59.791323},{"c":59.99,"h":59.99,"l":59.93,"n":12,"o":59.93,"t":"2026-10-05T13:30:00Z","v":17233,"vw":59.988049},{"c":60.035,"h":60.035,"l":59.995,"n":2,"o":59.995,"t":"2026-10-05T14:00:00Z","v":385,"vw":60.012974},{"c":60.3146,"h":60.3146,"l":60.3146,"n":2,"o":60.3146,"t":"2026-10-05T14:15:00Z","v":481,"vw":60.3146},{"c":59.9301,"h":60.25,"l":59.9301,"n":2,"o":60.25,"t":"2026-10-05T14:45:00Z","v":351,"vw":60.02124},{"c":60.11,"h":60.11,"l":60.11,"n":4,"o":60.11,"t":"2026-10-05T15:00:00Z","v":525,"vw":60.11},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-05T15:15:00Z","v":220,"vw":60.11},{"c":60.15,"h":60.15,"l":60.11,"n":2,"o":60.11,"t":"2026-10-05T15:30:00Z","v":224,"vw":60.132143},{"c":60.16,"h":60.16,"l":60.16,"n":2,"o":60.16,"t":"2026-10-05T15:45:00Z","v":400,"vw":60.16},{"c":60.2035,"h":60.32,"l":60.0005,"n":8,"o":60.14,"t":"2026-10-05T16:00:00Z","v":1335,"vw":60.208659},{"c":60.16,"h":60.31,"l":60.16,"n":4,"o":60.31,"t":"2026-10-05T16:15:00Z","v":442,"vw":60.275358},{"c":60.105,"h":60.105,"l":60.105,"n":1,"o":60.105,"t":"2026-10-05T17:00:00Z","v":1355,"vw":60.105},{"c":60.145,"h":60.145,"l":60.145,"n":3,"o":60.145,"t":"2026-10-05T17:15:00Z","v":1190,"vw":60.145},{"c":59.89,"h":60.32,"l":59.89,"n":8,"o":60.145,"t":"2026-10-05T17:30:00Z","v":2740,"vw":60.142036},{"c":60.195,"h":60.195,"l":59.95,"n":14,"o":60.155,"t":"2026-10-05T17:45:00Z","v":1356,"vw":60.040406},{"c":60.1175,"h":60.1175,"l":60.1175,"n":2,"o":60.1175,"t":"2026-10-05T18:15:00Z","v":241,"vw":60.1175},{"c":60.255,"h":60.255,"l":60.255,"n":1,"o":60.255,"t":"2026-10-05T18:30:00Z","v":300,"vw":60.255},{"c":60.29,"h":60.37,"l":60.1499,"n":78,"o":60.15,"t":"2026-10-05T18:45:00Z","v":9831,"vw":60.245651},{"c":60.32,"h":60.4,"l":60.29,"n":14,"o":60.29,"t":"2026-10-05T19:00:00Z","v":1955,"vw":60.356313},{"c":60.325,"h":60.325,"l":60.325,"n":1,"o":60.325,"t":"2026-10-05T19:15:00Z","v":500,"vw":60.325},{"c":60.31,"h":60.42,"l":60.31,"n":15,"o":60.42,"t":"2026-10-05T19:30:00Z","v":2488,"vw":60.355836},{"c":60.37,"h":60.37,"l":60.26,"n":6,"o":60.29,"t":"2026-10-05T19:45:00Z","v":705,"vw":60.290891},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-10-05T22:00:00Z","v":300,"vw":60.99},{"c":60.19,"h":60.25,"l":60.0323,"n":13,"o":60.25,"t":"2026-10-06T13:30:00Z","v":3463,"vw":60.180199},{"c":60.19,"h":60.19,"l":60.19,"n":1,"o":60.19,"t":"2026-10-06T13:45:00Z","v":200,"vw":60.19},{"c":60.0662,"h":60.0662,"l":60.0662,"n":1,"o":60.0662,"t":"2026-10-06T14:00:00Z","v":150,"vw":60.0662},{"c":60.15,"h":60.15,"l":60.15,"n":3,"o":60.15,"t":"2026-10-06T14:15:00Z","v":267,"vw":60.15},{"c":60.18,"h":60.185,"l":60.15,"n":6,"o":60.15,"t":"2026-10-06T14:30:00Z","v":4068,"vw":60.169661},{"c":60.222,"h":60.222,"l":60.222,"n":1,"o":60.222,"t":"2026-10-06T14:45:00Z","v":325,"vw":60.222},{"c":60.31,"h":60.4099,"l":60,"n":23,"o":60.4099,"t":"2026-10-06T15:00:00Z","v":8662,"vw":60.197401},{"c":60.25,"h":60.37,"l":60.25,"n":6,"o":60.3,"t":"2026-10-06T15:15:00Z","v":1678,"vw":60.29161},{"c":60.14,"h":60.14,"l":60.14,"n":6,"o":60.14,"t":"2026-10-06T15:45:00Z","v":1146,"vw":60.14},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-06T16:00:00Z","v":400,"vw":60.1},{"c":60.13,"h":60.13,"l":60.12,"n":3,"o":60.12,"t":"2026-10-06T16:30:00Z","v":1256,"vw":60.122658},{"c":60.0576,"h":60.12,"l":60.0576,"n":3,"o":60.12,"t":"2026-10-06T16:45:00Z","v":632,"vw":60.092212},{"c":60.14,"h":60.14,"l":60.14,"n":2,"o":60.14,"t":"2026-10-06T17:00:00Z","v":466,"vw":60.14},{"c":60.12,"h":60.12,"l":60.12,"n":1,"o":60.12,"t":"2026-10-06T17:15:00Z","v":166,"vw":60.12},{"c":60.165,"h":60.165,"l":60.165,"n":1,"o":60.165,"t":"2026-10-06T17:45:00Z","v":150,"vw":60.165},{"c":60.145,"h":60.145,"l":60.145,"n":3,"o":60.145,"t":"2026-10-06T18:15:00Z","v":240,"vw":60.145},{"c":60.1659,"h":60.1659,"l":60.1659,"n":1,"o":60.1659,"t":"2026-10-06T18:30:00Z","v":314,"vw":60.1659},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-06T19:00:00Z","v":632,"vw":60.06},{"c":60.125,"h":60.125,"l":60.125,"n":2,"o":60.125,"t":"2026-10-06T19:15:00Z","v":210,"vw":60.125},{"c":60.05,"h":60.05,"l":60.05,"n":1,"o":60.05,"t":"2026-10-06T19:30:00Z","v":100,"vw":60.05},{"c":59.985,"h":59.985,"l":59.95,"n":9,"o":59.95,"t":"2026-10-06T19:45:00Z","v":518,"vw":59.965337},{"c":59.44,"h":59.44,"l":59.44,"n":14,"o":59.44,"t":"2026-10-07T13:30:00Z","v":480,"vw":59.44},{"c":59.2,"h":59.2955,"l":59.1499,"n":64,"o":59.2,"t":"2026-10-07T13:45:00Z","v":7856,"vw":59.219784},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-07T14:15:00Z","v":400,"vw":59.28},{"c":59.315,"h":59.315,"l":59.315,"n":1,"o":59.315,"t":"2026-10-07T15:00:00Z","v":300,"vw":59.315},{"c":59.455,"h":59.455,"l":59.455,"n":1,"o":59.455,"t":"2026-10-07T15:30:00Z","v":300,"vw":59.455},{"c":59.435,"h":59.435,"l":59.435,"n":1,"o":59.435,"t":"2026-10-07T15:45:00Z","v":203,"vw":59.435},{"c":59.435,"h":59.435,"l":59.435,"n":4,"o":59.435,"t":"2026-10-07T16:00:00Z","v":843,"vw":59.435},{"c":59.44,"h":59.5572,"l":59.44,"n":2,"o":59.5572,"t":"2026-10-07T16:15:00Z","v":208,"vw":59.496346},{"c":59.4,"h":59.4535,"l":59.4,"n":5,"o":59.4535,"t":"2026-10-07T16:30:00Z","v":886,"vw":59.413111},{"c":59.6373,"h":59.6373,"l":59.6373,"n":1,"o":59.6373,"t":"2026-10-07T17:15:00Z","v":268,"vw":59.6373},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-07T18:00:00Z","v":600,"vw":59.48},{"c":59.48,"h":59.63,"l":59.48,"n":3,"o":59.63,"t":"2026-10-07T18:15:00Z","v":2839,"vw":59.614968},{"c":59.48,"h":59.63,"l":59.48,"n":4,"o":59.63,"t":"2026-10-07T18:30:00Z","v":2747,"vw":59.594758},{"c":59.485,"h":59.5921,"l":59.48,"n":5,"o":59.5921,"t":"2026-10-07T18:45:00Z","v":1682,"vw":59.562602},{"c":59.5475,"h":59.5475,"l":59.5475,"n":2,"o":59.5475,"t":"2026-10-07T19:00:00Z","v":182,"vw":59.5475},{"c":59.465,"h":59.465,"l":59.465,"n":1,"o":59.465,"t":"2026-10-07T19:15:00Z","v":375,"vw":59.465},{"c":59.43,"h":59.62,"l":59.43,"n":2,"o":59.62,"t":"2026-10-07T19:30:00Z","v":2670,"vw":59.440461},{"c":59.63,"h":59.63,"l":59.465,"n":9,"o":59.63,"t":"2026-10-07T19:45:00Z","v":3228,"vw":59.572102},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-08T11:00:00Z","v":125,"vw":59.5},{"c":58.905,"h":59.17,"l":58.905,"n":21,"o":59.17,"t":"2026-10-08T13:30:00Z","v":1686,"vw":59.072541},{"c":58.855,"h":58.855,"l":58.855,"n":1,"o":58.855,"t":"2026-10-08T13:45:00Z","v":255,"vw":58.855},{"c":59.03,"h":59.03,"l":59.03,"n":1,"o":59.03,"t":"2026-10-08T14:15:00Z","v":137,"vw":59.03},{"c":58.685,"h":58.8173,"l":58.48,"n":12,"o":58.68,"t":"2026-10-08T15:30:00Z","v":1144,"vw":58.685825},{"c":58.685,"h":58.685,"l":58.685,"n":5,"o":58.685,"t":"2026-10-08T15:45:00Z","v":1830,"vw":58.685},{"c":58.755,"h":58.755,"l":58.755,"n":1,"o":58.755,"t":"2026-10-08T16:00:00Z","v":400,"vw":58.755},{"c":58.915,"h":58.915,"l":58.915,"n":3,"o":58.915,"t":"2026-10-08T16:30:00Z","v":544,"vw":58.915},{"c":58.895,"h":58.895,"l":58.895,"n":8,"o":58.895,"t":"2026-10-08T16:45:00Z","v":360,"vw":58.895},{"c":58.65,"h":58.89,"l":58.6101,"n":9,"o":58.74,"t":"2026-10-08T17:00:00Z","v":1598,"vw":58.664833},{"c":58.83,"h":58.83,"l":58.8275,"n":2,"o":58.8275,"t":"2026-10-08T17:15:00Z","v":200,"vw":58.82875},{"c":58.86,"h":58.94,"l":58.86,"n":6,"o":58.89,"t":"2026-10-08T17:30:00Z","v":1024,"vw":58.879639},{"c":58.87,"h":58.87,"l":58.85,"n":4,"o":58.85,"t":"2026-10-08T17:45:00Z","v":618,"vw":58.855877},{"c":58.7601,"h":58.87,"l":58.7601,"n":7,"o":58.87,"t":"2026-10-08T18:00:00Z","v":372,"vw":58.799491},{"c":58.7646,"h":58.87,"l":58.73,"n":10,"o":58.87,"t":"2026-10-08T18:15:00Z","v":1182,"vw":58.789897},{"c":58.8182,"h":58.88,"l":58.5501,"n":4,"o":58.5501,"t":"2026-10-08T18:30:00Z","v":354,"vw":58.752022},{"c":58.73,"h":58.87,"l":58.715,"n":12,"o":58.72,"t":"2026-10-08T18:45:00Z","v":2466,"vw":58.726863},{"c":58.76,"h":58.76,"l":58.76,"n":2,"o":58.76,"t":"2026-10-08T19:15:00Z","v":129,"vw":58.76},{"c":58.78,"h":58.78,"l":58.78,"n":2,"o":58.78,"t":"2026-10-08T19:30:00Z","v":192,"vw":58.78},{"c":58.765,"h":58.865,"l":58.57,"n":12,"o":58.865,"t":"2026-10-08T19:45:00Z","v":1406,"vw":58.806116},{"c":58.76,"h":58.76,"l":58.76,"n":4,"o":58.76,"t":"2026-10-08T20:00:00Z","v":802,"vw":58.76},{"c":58.93,"h":58.93,"l":58.93,"n":3,"o":58.93,"t":"2026-10-09T13:30:00Z","v":243,"vw":58.93},{"c":58.895,"h":58.895,"l":58.8,"n":3,"o":58.8,"t":"2026-10-09T13:45:00Z","v":4920,"vw":58.891717},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-09T14:15:00Z","v":1138,"vw":58.8},{"c":58.9171,"h":58.9171,"l":58.9171,"n":3,"o":58.9171,"t":"2026-10-09T14:30:00Z","v":104,"vw":58.9171},{"c":58.7599,"h":58.91,"l":58.7599,"n":28,"o":58.9,"t":"2026-10-09T14:45:00Z","v":4477,"vw":58.825894},{"c":58.88,"h":58.88,"l":58.675,"n":36,"o":58.74,"t":"2026-10-09T15:00:00Z","v":3667,"vw":58.773837},{"c":58.98,"h":58.98,"l":58.875,"n":31,"o":58.9,"t":"2026-10-09T15:15:00Z","v":3201,"vw":58.934545},{"c":59.0657,"h":59.0657,"l":59.0657,"n":1,"o":59.0657,"t":"2026-10-09T17:30:00Z","v":169,"vw":59.0657},{"c":58.98,"h":59.09,"l":58.98,"n":4,"o":59.09,"t":"2026-10-09T17:45:00Z","v":421,"vw":59.059518},{"c":59.19,"h":59.1938,"l":58.9801,"n":4,"o":59.1938,"t":"2026-10-09T18:00:00Z","v":904,"vw":59.051774},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-09T18:15:00Z","v":100,"vw":59.09},{"c":59.135,"h":59.135,"l":59.135,"n":3,"o":59.135,"t":"2026-10-09T19:00:00Z","v":219,"vw":59.135},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-09T19:15:00Z","v":100,"vw":58.98},{"c":59.24,"h":59.24,"l":59.24,"n":2,"o":59.24,"t":"2026-10-09T19:30:00Z","v":111,"vw":59.24},{"c":59.28,"h":59.28,"l":59.24,"n":7,"o":59.24,"t":"2026-10-09T19:45:00Z","v":679,"vw":59.268},{"c":58.772,"h":59.21,"l":58.772,"n":16,"o":59.21,"t":"2026-10-12T13:30:00Z","v":554,"vw":58.975912},{"c":58.76,"h":58.8,"l":58.76,"n":2,"o":58.8,"t":"2026-10-12T13:45:00Z","v":290,"vw":58.78},{"c":58.8699,"h":58.9099,"l":58.8699,"n":2,"o":58.9099,"t":"2026-10-12T14:00:00Z","v":746,"vw":58.901321},{"c":58.8599,"h":58.8599,"l":58.8599,"n":1,"o":58.8599,"t":"2026-10-12T14:30:00Z","v":136,"vw":58.8599},{"c":58.5292,"h":58.5292,"l":58.5292,"n":1,"o":58.5292,"t":"2026-10-12T14:45:00Z","v":507,"vw":58.5292},{"c":58.5401,"h":58.5835,"l":58.5401,"n":2,"o":58.5835,"t":"2026-10-12T15:15:00Z","v":301,"vw":58.568937},{"c":58.6069,"h":58.6069,"l":58.6069,"n":1,"o":58.6069,"t":"2026-10-12T15:30:00Z","v":165,"vw":58.6069},{"c":59.01,"h":59.01,"l":59.01,"n":1,"o":59.01,"t":"2026-10-12T15:45:00Z","v":207,"vw":59.01},{"c":58.97,"h":58.97,"l":58.968,"n":2,"o":58.968,"t":"2026-10-12T16:00:00Z","v":297,"vw":58.96868},{"c":58.765,"h":58.765,"l":58.765,"n":1,"o":58.765,"t":"2026-10-12T16:15:00Z","v":148,"vw":58.765},{"c":58.775,"h":58.775,"l":58.775,"n":1,"o":58.775,"t":"2026-10-12T16:30:00Z","v":340,"vw":58.775},{"c":58.775,"h":58.775,"l":58.775,"n":3,"o":58.775,"t":"2026-10-12T17:00:00Z","v":658,"vw":58.775},{"c":58.79,"h":58.79,"l":58.79,"n":2,"o":58.79,"t":"2026-10-12T17:15:00Z","v":180,"vw":58.79},{"c":58.7958,"h":58.7958,"l":58.7389,"n":2,"o":58.7389,"t":"2026-10-12T17:30:00Z","v":2262,"vw":58.792379},{"c":58.98,"h":58.98,"l":58.77,"n":6,"o":58.98,"t":"2026-10-12T18:00:00Z","v":1458,"vw":58.88557},{"c":58.9499,"h":58.9499,"l":58.77,"n":2,"o":58.77,"t":"2026-10-12T18:15:00Z","v":304,"vw":58.831545},{"c":58.9199,"h":58.9387,"l":58.73,"n":4,"o":58.9387,"t":"2026-10-12T18:30:00Z","v":653,"vw":58.835092},{"c":58.71,"h":58.9199,"l":58.71,"n":3,"o":58.9199,"t":"2026-10-12T18:45:00Z","v":350,"vw":58.774257},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-10-12T19:00:00Z","v":173,"vw":58.92},{"c":58.8799,"h":58.88,"l":58.86,"n":10,"o":58.86,"t":"2026-10-12T19:15:00Z","v":684,"vw":58.87045},{"c":58.91,"h":58.91,"l":58.91,"n":2,"o":58.91,"t":"2026-10-12T19:30:00Z","v":301,"vw":58.91},{"c":58.95,"h":59.08,"l":58.93,"n":11,"o":58.93,"t":"2026-10-12T19:45:00Z","v":1147,"vw":58.952369},{"c":58.97,"h":59.09,"l":58.97,"n":14,"o":59.03,"t":"2026-10-13T13:30:00Z","v":1084,"vw":59.005742},{"c":58.885,"h":59.19,"l":58.85,"n":45,"o":59.054,"t":"2026-10-13T13:45:00Z","v":6605,"vw":59.068548},{"c":58.905,"h":58.905,"l":58.84,"n":5,"o":58.84,"t":"2026-10-13T14:00:00Z","v":1158,"vw":58.858173},{"c":58.9764,"h":59.1,"l":58.8346,"n":67,"o":58.85,"t":"2026-10-13T14:15:00Z","v":9980,"vw":58.932611},{"c":59.01,"h":59.01,"l":58.65,"n":2,"o":58.65,"t":"2026-10-13T14:30:00Z","v":2280,"vw":58.673684},{"c":58.8,"h":58.8,"l":58.8,"n":4,"o":58.8,"t":"2026-10-13T14:45:00Z","v":2599,"vw":58.8},{"c":58.8,"h":58.8,"l":58.8,"n":3,"o":58.8,"t":"2026-10-13T15:00:00Z","v":1034,"vw":58.8},{"c":58.8871,"h":58.8871,"l":58.8871,"n":2,"o":58.8871,"t":"2026-10-13T15:30:00Z","v":554,"vw":58.8871},{"c":59.0411,"h":59.0411,"l":59.0411,"n":1,"o":59.0411,"t":"2026-10-13T16:00:00Z","v":425,"vw":59.0411},{"c":58.8128,"h":58.8128,"l":58.8,"n":3,"o":58.8,"t":"2026-10-13T16:15:00Z","v":338,"vw":58.804867},{"c":58.925,"h":58.925,"l":58.925,"n":2,"o":58.925,"t":"2026-10-13T16:30:00Z","v":152,"vw":58.925},{"c":58.87,"h":58.87,"l":58.8,"n":7,"o":58.8,"t":"2026-10-13T17:15:00Z","v":1360,"vw":58.815201},{"c":59.03,"h":59.03,"l":59.03,"n":4,"o":59.03,"t":"2026-10-13T17:30:00Z","v":207,"vw":59.03},{"c":58.995,"h":58.995,"l":58.995,"n":1,"o":58.995,"t":"2026-10-13T18:00:00Z","v":862,"vw":58.995},{"c":59.13,"h":59.1372,"l":59.03,"n":13,"o":59.03,"t":"2026-10-13T18:15:00Z","v":1488,"vw":59.110415},{"c":58.9652,"h":58.9652,"l":58.9652,"n":4,"o":58.9652,"t":"2026-10-13T18:30:00Z","v":139,"vw":58.9652},{"c":59.18,"h":59.18,"l":59.13,"n":6,"o":59.13,"t":"2026-10-13T19:00:00Z","v":233,"vw":59.153598},{"c":59.0709,"h":59.17,"l":59.045,"n":7,"o":59.045,"t":"2026-10-13T19:15:00Z","v":1995,"vw":59.095012},{"c":59.02,"h":59.02,"l":59.02,"n":6,"o":59.02,"t":"2026-10-13T19:30:00Z","v":283,"vw":59.02},{"c":58.95,"h":59.1,"l":58.95,"n":15,"o":59.005,"t":"2026-10-13T19:45:00Z","v":1266,"vw":59.023331},{"c":58.6756,"h":58.73,"l":58.675,"n":16,"o":58.72,"t":"2026-10-14T13:30:00Z","v":4543,"vw":58.693851},{"c":58.6,"h":58.75,"l":58.6,"n":5,"o":58.75,"t":"2026-10-14T13:45:00Z","v":1272,"vw":58.6856},{"c":58.605,"h":58.605,"l":58.6,"n":3,"o":58.6,"t":"2026-10-14T14:00:00Z","v":388,"vw":58.603173},{"c":58.635,"h":58.635,"l":58.635,"n":1,"o":58.635,"t":"2026-10-14T14:45:00Z","v":100,"vw":58.635},{"c":58.5,"h":58.5101,"l":58.5,"n":8,"o":58.5101,"t":"2026-10-14T15:00:00Z","v":616,"vw":58.505317},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-14T15:15:00Z","v":100,"vw":58.44},{"c":58.335,"h":58.335,"l":58.335,"n":1,"o":58.335,"t":"2026-10-14T15:45:00Z","v":100,"vw":58.335},{"c":58.335,"h":58.335,"l":58.335,"n":2,"o":58.335,"t":"2026-10-14T16:00:00Z","v":1648,"vw":58.335},{"c":58.24,"h":58.335,"l":58.23,"n":35,"o":58.3,"t":"2026-10-14T16:15:00Z","v":2707,"vw":58.267148},{"c":58.35,"h":58.3911,"l":58.35,"n":6,"o":58.35,"t":"2026-10-14T17:00:00Z","v":1483,"vw":58.36202},{"c":58.265,"h":58.265,"l":58.2,"n":11,"o":58.2,"t":"2026-10-14T17:45:00Z","v":309,"vw":58.238955},{"c":58.16,"h":58.25,"l":58.15,"n":13,"o":58.25,"t":"2026-10-14T18:00:00Z","v":1403,"vw":58.197865},{"c":58.3021,"h":58.3021,"l":58.22,"n":3,"o":58.22,"t":"2026-10-14T18:15:00Z","v":611,"vw":58.251039},{"c":58.1,"h":58.1,"l":58.1,"n":4,"o":58.1,"t":"2026-10-14T18:30:00Z","v":3077,"vw":58.1},{"c":58.06,"h":58.06,"l":58.06,"n":1,"o":58.06,"t":"2026-10-14T19:00:00Z","v":100,"vw":58.06},{"c":58.2208,"h":58.32,"l":58.2208,"n":2,"o":58.32,"t":"2026-10-14T19:15:00Z","v":514,"vw":58.2704},{"c":58.185,"h":58.185,"l":58.185,"n":2,"o":58.185,"t":"2026-10-14T19:30:00Z","v":155,"vw":58.185},{"c":58.06,"h":58.319,"l":58.06,"n":7,"o":58.319,"t":"2026-10-14T19:45:00Z","v":572,"vw":58.135667},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-10-15T11:15:00Z","v":385,"vw":57.09},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-15T13:15:00Z","v":200,"vw":57.42},{"c":57.455,"h":57.5,"l":57.01,"n":59,"o":57.5,"t":"2026-10-15T13:30:00Z","v":8369,"vw":57.216314},{"c":57.0703,"h":57.3365,"l":57.0703,"n":5,"o":57.315,"t":"2026-10-15T13:45:00Z","v":1329,"vw":57.303524},{"c":57.455,"h":57.455,"l":57.26,"n":8,"o":57.325,"t":"2026-10-15T14:00:00Z","v":3693,"vw":57.429583},{"c":57.5,"h":57.5,"l":57.5,"n":4,"o":57.5,"t":"2026-10-15T14:15:00Z","v":202,"vw":57.5},{"c":57.475,"h":57.475,"l":57.41,"n":5,"o":57.41,"t":"2026-10-15T14:45:00Z","v":1045,"vw":57.436973},{"c":57.535,"h":57.535,"l":57.535,"n":1,"o":57.535,"t":"2026-10-15T15:00:00Z","v":165,"vw":57.535},{"c":57.84,"h":57.84,"l":57.5,"n":2,"o":57.5,"t":"2026-10-15T15:15:00Z","v":361,"vw":57.745817},{"c":57.49,"h":57.49,"l":57.49,"n":1,"o":57.49,"t":"2026-10-15T15:30:00Z","v":134,"vw":57.49},{"c":57.545,"h":57.545,"l":57.545,"n":3,"o":57.545,"t":"2026-10-15T15:45:00Z","v":396,"vw":57.545},{"c":57.465,"h":57.52,"l":57.465,"n":6,"o":57.515,"t":"2026-10-15T16:00:00Z","v":611,"vw":57.501355},{"c":57.495,"h":57.495,"l":57.495,"n":3,"o":57.495,"t":"2026-10-15T16:15:00Z","v":869,"vw":57.495},{"c":57.535,"h":57.535,"l":57.535,"n":1,"o":57.535,"t":"2026-10-15T16:30:00Z","v":200,"vw":57.535},{"c":57.5,"h":57.5,"l":57.5,"n":13,"o":57.5,"t":"2026-10-15T17:00:00Z","v":3901,"vw":57.5},{"c":57.3701,"h":57.5,"l":57.3701,"n":10,"o":57.405,"t":"2026-10-15T17:30:00Z","v":4261,"vw":57.494171},{"c":57.645,"h":57.645,"l":57.645,"n":4,"o":57.645,"t":"2026-10-15T17:45:00Z","v":417,"vw":57.645},{"c":57.615,"h":57.615,"l":57.615,"n":1,"o":57.615,"t":"2026-10-15T18:00:00Z","v":317,"vw":57.615},{"c":57.77,"h":57.798,"l":57.77,"n":4,"o":57.798,"t":"2026-10-15T18:15:00Z","v":507,"vw":57.782805},{"c":57.7,"h":57.7,"l":57.61,"n":16,"o":57.61,"t":"2026-10-15T19:15:00Z","v":561,"vw":57.655},{"c":57.64,"h":57.75,"l":57.5346,"n":32,"o":57.66,"t":"2026-10-15T19:30:00Z","v":5657,"vw":57.638584},{"c":57.92,"h":57.92,"l":57.75,"n":31,"o":57.7812,"t":"2026-10-15T19:45:00Z","v":5502,"vw":57.802244},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-16T13:30:00Z","v":926,"vw":58.39},{"c":58.312,"h":58.312,"l":58.1813,"n":3,"o":58.1813,"t":"2026-10-16T13:45:00Z","v":328,"vw":58.25331},{"c":58.34,"h":58.47,"l":58.34,"n":4,"o":58.47,"t":"2026-10-16T14:00:00Z","v":395,"vw":58.374667},{"c":58.28,"h":58.43,"l":58.28,"n":7,"o":58.43,"t":"2026-10-16T14:15:00Z","v":838,"vw":58.303597},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-16T14:30:00Z","v":180,"vw":58.29},{"c":58.2629,"h":58.2629,"l":58.2629,"n":2,"o":58.2629,"t":"2026-10-16T14:45:00Z","v":350,"vw":58.2629},{"c":58.36,"h":58.36,"l":58.36,"n":5,"o":58.36,"t":"2026-10-16T15:00:00Z","v":332,"vw":58.36},{"c":58.25,"h":58.34,"l":58.25,"n":10,"o":58.34,"t":"2026-10-16T15:15:00Z","v":899,"vw":58.264697},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-16T15:45:00Z","v":200,"vw":58.18},{"c":58.169,"h":58.169,"l":58.1402,"n":4,"o":58.1402,"t":"2026-10-16T16:15:00Z","v":2020,"vw":58.164721},{"c":57.8429,"h":57.8429,"l":57.83,"n":4,"o":57.83,"t":"2026-10-16T16:45:00Z","v":1407,"vw":57.833686},{"c":57.93,"h":57.93,"l":57.93,"n":5,"o":57.93,"t":"2026-10-16T17:00:00Z","v":432,"vw":57.93},{"c":57.5301,"h":57.765,"l":57.5301,"n":5,"o":57.765,"t":"2026-10-16T17:45:00Z","v":1202,"vw":57.677527},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-16T18:00:00Z","v":167,"vw":57.85},{"c":57.5078,"h":57.66,"l":57.5,"n":3,"o":57.66,"t":"2026-10-16T18:30:00Z","v":5212,"vw":57.537705},{"c":57.6044,"h":57.69,"l":57.6044,"n":4,"o":57.615,"t":"2026-10-16T19:00:00Z","v":1515,"vw":57.628782},{"c":57.685,"h":57.685,"l":57.685,"n":1,"o":57.685,"t":"2026-10-16T19:15:00Z","v":434,"vw":57.685},{"c":57.73,"h":57.73,"l":57.7047,"n":4,"o":57.7047,"t":"2026-10-16T19:30:00Z","v":400,"vw":57.719582},{"c":57.79,"h":57.79,"l":57.635,"n":12,"o":57.635,"t":"2026-10-16T19:45:00Z","v":1773,"vw":57.706072},{"c":57.59,"h":57.59,"l":57.59,"n":4,"o":57.59,"t":"2026-10-16T20:00:00Z","v":182,"vw":57.59},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-19T08:00:00Z","v":116,"vw":57.59},{"c":57.8513,"h":58.22,"l":57.8513,"n":11,"o":58.03,"t":"2026-10-19T13:30:00Z","v":3620,"vw":58.195441},{"c":57.9501,"h":57.9501,"l":57.9501,"n":4,"o":57.9501,"t":"2026-10-19T13:45:00Z","v":163,"vw":57.9501},{"c":58.135,"h":58.135,"l":58.065,"n":5,"o":58.07,"t":"2026-10-19T14:00:00Z","v":703,"vw":58.084612},{"c":58.3999,"h":58.3999,"l":58.3999,"n":2,"o":58.3999,"t":"2026-10-19T14:15:00Z","v":282,"vw":58.3999},{"c":58.04,"h":58.05,"l":57.89,"n":68,"o":58.05,"t":"2026-10-19T14:45:00Z","v":6959,"vw":57.975331},{"c":58.04,"h":58.186,"l":58.04,"n":20,"o":58.1501,"t":"2026-10-19T15:00:00Z","v":5740,"vw":58.110873},{"c":58.23,"h":58.23,"l":58.18,"n":16,"o":58.18,"t":"2026-10-19T15:15:00Z","v":1143,"vw":58.207435},{"c":58.0497,"h":58.369,"l":58.0497,"n":8,"o":58.369,"t":"2026-10-19T15:45:00Z","v":1191,"vw":58.245729},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-19T16:00:00Z","v":641,"vw":58.16},{"c":58.1597,"h":58.1597,"l":58.05,"n":7,"o":58.07,"t":"2026-10-19T16:15:00Z","v":414,"vw":58.09496},{"c":57.8,"h":58.01,"l":57.8,"n":2,"o":58.01,"t":"2026-10-19T16:30:00Z","v":16897,"vw":57.82426},{"c":57.96,"h":57.975,"l":57.96,"n":2,"o":57.975,"t":"2026-10-19T16:45:00Z","v":400,"vw":57.97125},{"c":58.1499,"h":58.1499,"l":58.1499,"n":3,"o":58.1499,"t":"2026-10-19T17:00:00Z","v":155,"vw":58.1499},{"c":57.945,"h":57.945,"l":57.945,"n":2,"o":57.945,"t":"2026-10-19T17:15:00Z","v":185,"vw":57.945},{"c":57.93,"h":58.0874,"l":57.93,"n":2,"o":58.0874,"t":"2026-10-19T18:00:00Z","v":306,"vw":58.003042},{"c":57.895,"h":57.92,"l":57.895,"n":2,"o":57.92,"t":"2026-10-19T18:15:00Z","v":249,"vw":57.908755},{"c":58.096,"h":58.096,"l":58.096,"n":3,"o":58.096,"t":"2026-10-19T18:30:00Z","v":377,"vw":58.096},{"c":58.0999,"h":58.0999,"l":58.0999,"n":1,"o":58.0999,"t":"2026-10-19T18:45:00Z","v":172,"vw":58.0999},{"c":58.03,"h":58.04,"l":57.7788,"n":27,"o":57.7788,"t":"2026-10-19T19:45:00Z","v":2308,"vw":57.956784},{"c":57.11,"h":57.43,"l":57.11,"n":13,"o":57.43,"t":"2026-10-20T13:30:00Z","v":1488,"vw":57.264438},{"c":57.27,"h":57.27,"l":57.2301,"n":4,"o":57.2301,"t":"2026-10-20T13:45:00Z","v":408,"vw":57.255471},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-20T14:15:00Z","v":118,"vw":57.81},{"c":57.63,"h":58.0434,"l":57.63,"n":4,"o":58.0434,"t":"2026-10-20T14:30:00Z","v":778,"vw":57.739492},{"c":57.964,"h":57.964,"l":57.765,"n":2,"o":57.765,"t":"2026-10-20T15:15:00Z","v":1380,"vw":57.819797},{"c":57.8458,"h":57.8459,"l":57.62,"n":7,"o":57.62,"t":"2026-10-20T15:30:00Z","v":1030,"vw":57.796962},{"c":57.758,"h":57.758,"l":57.758,"n":1,"o":57.758,"t":"2026-10-20T15:45:00Z","v":104,"vw":57.758},{"c":57.704,"h":57.704,"l":57.704,"n":2,"o":57.704,"t":"2026-10-20T16:15:00Z","v":148,"vw":57.704},{"c":57.79,"h":57.79,"l":57.72,"n":10,"o":57.72,"t":"2026-10-20T16:30:00Z","v":428,"vw":57.75125},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-20T17:00:00Z","v":1509,"vw":57.57},{"c":57.8,"h":57.8,"l":57.705,"n":2,"o":57.705,"t":"2026-10-20T17:15:00Z","v":516,"vw":57.748818},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-20T17:30:00Z","v":315,"vw":57.8},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-10-20T17:45:00Z","v":200,"vw":57.97},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-20T18:00:00Z","v":283,"vw":57.83},{"c":57.6848,"h":57.91,"l":57.6848,"n":7,"o":57.91,"t":"2026-10-20T18:15:00Z","v":387,"vw":57.793819},{"c":57.825,"h":57.825,"l":57.825,"n":2,"o":57.825,"t":"2026-10-20T18:30:00Z","v":360,"vw":57.825},{"c":57.8932,"h":57.96,"l":57.81,"n":4,"o":57.81,"t":"2026-10-20T18:45:00Z","v":760,"vw":57.858154},{"c":57.92,"h":57.9275,"l":57.8,"n":7,"o":57.8,"t":"2026-10-20T19:00:00Z","v":1104,"vw":57.882853},{"c":57.99,"h":57.99,"l":57.99,"n":2,"o":57.99,"t":"2026-10-20T19:30:00Z","v":200,"vw":57.99},{"c":57.93,"h":57.93,"l":57.775,"n":7,"o":57.775,"t":"2026-10-20T19:45:00Z","v":648,"vw":57.867262},{"c":58.2699,"h":58.2699,"l":57.9617,"n":15,"o":58.21,"t":"2026-10-21T13:30:00Z","v":1044,"vw":58.158758},{"c":57.92,"h":57.92,"l":57.8201,"n":6,"o":57.8201,"t":"2026-10-21T14:30:00Z","v":671,"vw":57.862986},{"c":57.905,"h":57.905,"l":57.8149,"n":3,"o":57.8149,"t":"2026-10-21T14:45:00Z","v":291,"vw":57.863867},{"c":58.0199,"h":58.0199,"l":57.82,"n":3,"o":57.82,"t":"2026-10-21T15:00:00Z","v":222,"vw":57.92778},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-21T15:15:00Z","v":100,"vw":57.81},{"c":58.02,"h":58.02,"l":57.925,"n":8,"o":57.925,"t":"2026-10-21T15:30:00Z","v":881,"vw":57.960581},{"c":58.094,"h":58.094,"l":58.094,"n":1,"o":58.094,"t":"2026-10-21T16:00:00Z","v":109,"vw":58.094},{"c":58.105,"h":58.2399,"l":58.105,"n":3,"o":58.2399,"t":"2026-10-21T16:30:00Z","v":1177,"vw":58.215478},{"c":58.082,"h":58.1,"l":57.97,"n":6,"o":58.1,"t":"2026-10-21T16:45:00Z","v":3194,"vw":58.063732},{"c":57.95,"h":57.96,"l":57.95,"n":3,"o":57.96,"t":"2026-10-21T17:00:00Z","v":586,"vw":57.952033},{"c":58.1736,"h":58.1736,"l":58.1736,"n":2,"o":58.1736,"t":"2026-10-21T18:00:00Z","v":731,"vw":58.1736},{"c":58.07,"h":58.07,"l":57.9799,"n":34,"o":58.03,"t":"2026-10-21T18:15:00Z","v":2481,"vw":58.017332},{"c":58.23,"h":58.23,"l":57.93,"n":81,"o":58.01,"t":"2026-10-21T18:30:00Z","v":11555,"vw":58.115785},{"c":58.11,"h":58.2002,"l":58.11,"n":22,"o":58.2,"t":"2026-10-21T18:45:00Z","v":2752,"vw":58.173985},{"c":58.0299,"h":58.0299,"l":57.82,"n":3,"o":57.82,"t":"2026-10-21T19:00:00Z","v":545,"vw":57.942145},{"c":57.88,"h":57.88,"l":57.88,"n":8,"o":57.88,"t":"2026-10-21T19:15:00Z","v":2178,"vw":57.88},{"c":58.12,"h":58.12,"l":57.7672,"n":10,"o":57.95,"t":"2026-10-21T19:45:00Z","v":1203,"vw":57.973335},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-22T13:15:00Z","v":127,"vw":57.83},{"c":57.615,"h":57.86,"l":57.615,"n":26,"o":57.67,"t":"2026-10-22T13:30:00Z","v":8341,"vw":57.797382},{"c":57.56,"h":57.77,"l":57.56,"n":8,"o":57.77,"t":"2026-10-22T13:45:00Z","v":774,"vw":57.699846},{"c":57.5,"h":57.5,"l":57.5,"n":5,"o":57.5,"t":"2026-10-22T14:00:00Z","v":174,"vw":57.5},{"c":57.1801,"h":57.385,"l":57.1801,"n":5,"o":57.2321,"t":"2026-10-22T14:15:00Z","v":465,"vw":57.272451},{"c":57.35,"h":57.35,"l":57.35,"n":3,"o":57.35,"t":"2026-10-22T14:30:00Z","v":375,"vw":57.35},{"c":57.2274,"h":57.2274,"l":57.2274,"n":1,"o":57.2274,"t":"2026-10-22T14:45:00Z","v":230,"vw":57.2274},{"c":57.1975,"h":57.38,"l":57.185,"n":100,"o":57.36,"t":"2026-10-22T15:15:00Z","v":7506,"vw":57.274522},{"c":57.28,"h":57.35,"l":57.1875,"n":83,"o":57.1875,"t":"2026-10-22T15:30:00Z","v":8282,"vw":57.278693},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-22T15:45:00Z","v":164,"vw":57.4},{"c":57.405,"h":57.405,"l":57.405,"n":2,"o":57.405,"t":"2026-10-22T16:00:00Z","v":221,"vw":57.405},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-22T16:15:00Z","v":346,"vw":57.44},{"c":57.39,"h":57.39,"l":57.39,"n":2,"o":57.39,"t":"2026-10-22T16:30:00Z","v":189,"vw":57.39},{"c":57.42,"h":57.54,"l":57.42,"n":3,"o":57.54,"t":"2026-10-22T16:45:00Z","v":359,"vw":57.493671},{"c":57.59,"h":57.59,"l":57.405,"n":7,"o":57.42,"t":"2026-10-22T17:00:00Z","v":984,"vw":57.544171},{"c":57.5999,"h":57.6099,"l":57.49,"n":23,"o":57.56,"t":"2026-10-22T17:15:00Z","v":2861,"vw":57.585871},{"c":57.42,"h":57.42,"l":57.3116,"n":8,"o":57.3116,"t":"2026-10-22T17:45:00Z","v":376,"vw":57.374864},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-10-22T18:00:00Z","v":104,"vw":57.42},{"c":57.46,"h":57.46,"l":57.46,"n":2,"o":57.46,"t":"2026-10-22T18:15:00Z","v":797,"vw":57.46},{"c":57.58,"h":57.58,"l":57.4,"n":26,"o":57.58,"t":"2026-10-22T18:30:00Z","v":3041,"vw":57.567157},{"c":57.37,"h":57.53,"l":57.21,"n":13,"o":57.4,"t":"2026-10-22T18:45:00Z","v":11657,"vw":57.274836},{"c":57.37,"h":57.47,"l":57.355,"n":7,"o":57.47,"t":"2026-10-22T19:00:00Z","v":1047,"vw":57.374731},{"c":57.54,"h":57.54,"l":57.4,"n":16,"o":57.5,"t":"2026-10-22T19:15:00Z","v":1583,"vw":57.4908},{"c":57.54,"h":57.54,"l":57.4,"n":7,"o":57.41,"t":"2026-10-22T19:30:00Z","v":1456,"vw":57.410714},{"c":57.51,"h":57.51,"l":57.22,"n":18,"o":57.37,"t":"2026-10-22T19:45:00Z","v":1795,"vw":57.360923}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.741257992560742,"strike":64.34968029757032,"iv":0.4366231857357593,"gamma":0.03984151783051985,"theta":-0.03550170986497746,"vega":0.04510893315006177,"rho":0.008126424889075922,"breakevenPct":13.418408906991043},{"delta":0.25,"premium":0.8442400903583481,"strike":62.115198192833034,"iv":0.36983458098612276,"gamma":0.053351685925466644,"theta":-0.034534942699512024,"vega":0.05120298702265015,"rho":0.010191684447473336,"breakevenPct":9.704353683285776},{"delta":0.3,"premium":0.9482017081442838,"strike":60.69064389140955,"iv":0.324839633154817,"gamma":0.0665775924304682,"theta":-0.03352782816967355,"vega":0.05595592275017195,"rho":0.012258355424038374,"breakevenPct":7.403272689111598},{"delta":0.35,"premium":1.0516422432437182,"strike":59.65571837837521,"iv":0.29022929522234575,"gamma":0.07923889614749803,"theta":-0.0323048456712283,"vega":0.05951902187743298,"rho":0.014330033067109874,"breakevenPct":5.780196622098467},{"delta":0.4,"premium":1.1768958409015282,"strike":58.88046292932654,"iv":0.26756592709260707,"gamma":0.08951853762229006,"theta":-0.03154055849767626,"vega":0.062124094235449887,"rho":0.01640554332410277,"breakevenPct":4.647593871117268},{"delta":0.45,"premium":1.3132739862682126,"strike":58.274337838807945,"iv":0.2507778210730068,"gamma":0.09779482902949667,"theta":-0.030663692179174747,"vega":0.06351968180311755,"rho":0.018489815701532988,"breakevenPct":3.8290782296531267},{"delta":0.5,"premium":1.4986953766047275,"strike":57.72512138532283,"iv":0.24159074372952197,"gamma":0.10172196756773143,"theta":-0.030001057760094846,"vega":0.06397229888278362,"rho":0.02060636994888597,"breakevenPct":3.1951795900818425},{"delta":0.55,"premium":1.7246681074878802,"strike":57.22295976113804,"iv":0.23868856663151505,"gamma":0.10205301495849914,"theta":-0.02951556069631725,"vega":0.0636452220941523,"rho":0.022749616416574813,"breakevenPct":2.7139312679816374},{"delta":0.6,"premium":2.0274271844660188,"strike":56.700107874865154,"iv":0.24147853290183385,"gamma":0.09845134843581446,"theta":-0.0293,"vega":0.06212049622437972,"rho":0.024837351261315976,"breakevenPct":2.330428173728886},{"delta":0.65,"premium":2.391504854368932,"strike":56.16073354908306,"iv":0.24881402373247033,"gamma":0.0917091693635383,"theta":-0.0293,"vega":0.0596393743257821,"rho":0.026880756680537778,"breakevenPct":2.0249806211384884},{"delta":0.7,"premium":2.7907692307692304,"strike":55.58461538461538,"iv":0.2524123076923077,"gamma":0.08454923076923078,"theta":-0.028303076923076924,"vega":0.05582615384615385,"rho":0.02889685231300099,"breakevenPct":1.7168198267377475},{"delta":0.75,"premium":3.2088850174216037,"strike":54.98954703832752,"iv":0.2546090592334495,"gamma":0.07713797909407663,"theta":-0.026885365853658534,"vega":0.05142473867595818,"rho":0.030898888737908276,"breakevenPct":1.4084869267506677},{"delta":0.8,"premium":3.9493031358885027,"strike":54.1184668989547,"iv":0.2720306620209059,"gamma":0.06363623693379789,"theta":-0.025665853658536582,"vega":0.04515296167247386,"rho":0.03269787764581596,"breakevenPct":1.1808134762671723},{"delta":0.85,"premium":4.5994435612082665,"strike":53.31319554848967,"iv":0.27137806041335455,"gamma":0.05266550079491257,"theta":-0.022272019077901432,"vega":0.03743195548489667,"rho":0.03454029503964028,"breakevenPct":0.9105039191392533},{"delta":0.9,"premium":5.54923076923077,"strike":52.223076923076924,"iv":0.27707000000000004,"gamma":0.039099230769230754,"theta":-0.018469230769230766,"vega":0.028317692307692294,"rho":0.03616781746709582,"breakevenPct":0.6659819242477286}],"put":[{"delta":0.2,"premium":0.8193669887882848,"strike":52.387339775765696,"iv":0.43059687707460037,"gamma":0.04045835587824963,"theta":-0.032137260599991495,"vega":0.045080909719448725,"rho":-0.010102465754228653,"breakevenPct":10.144828486137127},{"delta":0.25,"premium":0.926948947036189,"strike":54.01948947036189,"iv":0.36595814856695164,"gamma":0.053885797368073994,"theta":-0.030658298245340214,"vega":0.051211220081434805,"rho":-0.012582998748180483,"breakevenPct":7.488328956865894},{"delta":0.3,"premium":1.0408485396326739,"strike":55.12678831706139,"iv":0.3237879990022943,"gamma":0.06671743064336416,"theta":-0.02918364964838119,"vega":0.05596015666393273,"rho":-0.015062485281891264,"breakevenPct":5.757369690192694},{"delta":0.35,"premium":1.1504074105294946,"strike":56.002037052647474,"iv":0.2895530474590528,"gamma":0.07936423934948218,"theta":-0.02740128689894619,"vega":0.059699371516899996,"rho":-0.017536334552515784,"breakevenPct":4.423185110118325},{"delta":0.4,"premium":1.2778829099858013,"strike":56.63941454992901,"iv":0.26728901133223537,"gamma":0.08973671001259481,"theta":-0.025729953838922712,"vega":0.061974101478638424,"rho":-0.020002134087732503,"breakevenPct":3.534700863139797},{"delta":0.45,"premium":1.4281330514031936,"strike":57.20835480374185,"iv":0.2499027037598405,"gamma":0.09779149241287728,"theta":-0.024245948159600114,"vega":0.06347747364624776,"rho":-0.022438285800205442,"breakevenPct":2.8051497517190986},{"delta":0.5,"premium":1.608052414189137,"strike":57.68813977117103,"iv":0.2388707620872099,"gamma":0.10282695155658803,"theta":-0.023005979578024287,"vega":0.06397597446670365,"rho":-0.024835814388873244,"breakevenPct":2.2826456880509065},{"delta":0.55,"premium":1.8497360084477301,"strike":58.18479408658923,"iv":0.23375121436114044,"gamma":0.10430749736008448,"theta":-0.02207064413938754,"vega":0.06372713833157338,"rho":-0.02727490129459741,"breakevenPct":1.838369199319217},{"delta":0.6,"premium":2.2061246040126714,"strike":58.71277719112988,"iv":0.2396118268215417,"gamma":0.09918606124604012,"theta":-0.021701055966209082,"vega":0.062090390707497355,"rho":-0.02979116793199768,"breakevenPct":1.539372492612461},{"delta":0.65,"premium":2.541932270916335,"strike":59.22709163346614,"iv":0.23989322709163347,"gamma":0.09478764940239044,"theta":-0.02036454183266932,"vega":0.05949681274900398,"rho":-0.03229532125242679,"breakevenPct":1.228331432512218},{"delta":0.7,"premium":2.8531872509960157,"strike":59.72509960159363,"iv":0.23351872509960162,"gamma":0.09125179282868527,"theta":-0.017874501992031874,"vega":0.05576175298804781,"rho":-0.03478502359822363,"breakevenPct":0.9029216701179925},{"delta":0.75,"premium":3.2417290886392007,"strike":60.27965043695381,"iv":0.22938476903870164,"gamma":0.08507727840199751,"theta":-0.015241573033707866,"vega":0.051043320848938825,"rho":-0.03731399789389834,"breakevenPct":0.6136574978705182},{"delta":0.8,"premium":3.725499375780275,"strike":60.90387016229713,"iv":0.22801148564294632,"gamma":0.07565156054931335,"theta":-0.012432584269662917,"vega":0.045113233458177276,"rho":-0.03989136084210113,"breakevenPct":0.36892985633957764},{"delta":0.85,"premium":5.286180904522613,"strike":62.540201005025125,"iv":0.2719859296482412,"gamma":0.05294974874371859,"theta":-0.011787437185929648,"vega":0.037580653266331664,"rho":-0.04321384439106882,"breakevenPct":0.2371138915901601},{"delta":0.9,"premium":7.690211640211642,"strike":65.04232804232804,"iv":0.3259740740740741,"gamma":0.033258730158730154,"theta":-0.009611111111111108,"vega":0.028330687830687828,"rho":-0.04722751752582178,"breakevenPct":0.06764527875311024}]},"raw":{"call":[{"delta":0.2,"premium":0.741257992560742,"strike":64.34968029757032,"iv":0.4366231857357593,"gamma":0.03984151783051985,"theta":-0.03550170986497746,"vega":0.04510893315006177,"rho":0.008126424889075922,"breakevenPct":13.418408906991043},{"delta":0.25,"premium":0.8442400903583481,"strike":62.115198192833034,"iv":0.36983458098612276,"gamma":0.053351685925466644,"theta":-0.034534942699512024,"vega":0.05120298702265015,"rho":0.010191684447473336,"breakevenPct":9.704353683285776},{"delta":0.3,"premium":0.9482017081442838,"strike":60.69064389140955,"iv":0.324839633154817,"gamma":0.0665775924304682,"theta":-0.03352782816967355,"vega":0.05595592275017195,"rho":0.012258355424038374,"breakevenPct":7.403272689111598},{"delta":0.35,"premium":1.0516422432437182,"strike":59.65571837837521,"iv":0.29022929522234575,"gamma":0.07923889614749803,"theta":-0.0323048456712283,"vega":0.05951902187743298,"rho":0.014330033067109874,"breakevenPct":5.780196622098467},{"delta":0.4,"premium":1.1768958409015282,"strike":58.88046292932654,"iv":0.26756592709260707,"gamma":0.08951853762229006,"theta":-0.03154055849767626,"vega":0.062124094235449887,"rho":0.01640554332410277,"breakevenPct":4.647593871117268},{"delta":0.45,"premium":1.3132739862682126,"strike":58.274337838807945,"iv":0.2507778210730068,"gamma":0.09779482902949667,"theta":-0.030663692179174747,"vega":0.06351968180311755,"rho":0.018489815701532988,"breakevenPct":3.8290782296531267},{"delta":0.5,"premium":1.4986953766047275,"strike":57.72512138532283,"iv":0.24159074372952197,"gamma":0.10172196756773143,"theta":-0.030001057760094846,"vega":0.06397229888278362,"rho":0.02060636994888597,"breakevenPct":3.1951795900818425},{"delta":0.55,"premium":1.7246681074878802,"strike":57.22295976113804,"iv":0.23868856663151505,"gamma":0.10205301495849914,"theta":-0.02951556069631725,"vega":0.0636452220941523,"rho":0.022749616416574813,"breakevenPct":2.7139312679816374},{"delta":0.6,"premium":2.0274271844660188,"strike":56.700107874865154,"iv":0.24147853290183385,"gamma":0.09845134843581446,"theta":-0.0293,"vega":0.06212049622437972,"rho":0.024837351261315976,"breakevenPct":2.330428173728886},{"delta":0.65,"premium":2.391504854368932,"strike":56.16073354908306,"iv":0.24881402373247033,"gamma":0.0917091693635383,"theta":-0.0293,"vega":0.0596393743257821,"rho":0.026880756680537778,"breakevenPct":2.0249806211384884},{"delta":0.7,"premium":2.7907692307692304,"strike":55.58461538461538,"iv":0.2524123076923077,"gamma":0.08454923076923078,"theta":-0.028303076923076924,"vega":0.05582615384615385,"rho":0.02889685231300099,"breakevenPct":1.7168198267377475},{"delta":0.75,"premium":3.2088850174216037,"strike":54.98954703832752,"iv":0.2546090592334495,"gamma":0.07713797909407663,"theta":-0.026885365853658534,"vega":0.05142473867595818,"rho":0.030898888737908276,"breakevenPct":1.4084869267506677},{"delta":0.8,"premium":3.9493031358885027,"strike":54.1184668989547,"iv":0.2720306620209059,"gamma":0.06363623693379789,"theta":-0.025665853658536582,"vega":0.04515296167247386,"rho":0.03269787764581596,"breakevenPct":1.1808134762671723},{"delta":0.85,"premium":4.5994435612082665,"strike":53.31319554848967,"iv":0.27137806041335455,"gamma":0.05266550079491257,"theta":-0.022272019077901432,"vega":0.03743195548489667,"rho":0.03454029503964028,"breakevenPct":0.9105039191392533},{"delta":0.9,"premium":5.54923076923077,"strike":52.223076923076924,"iv":0.27707000000000004,"gamma":0.039099230769230754,"theta":-0.018469230769230766,"vega":0.028317692307692294,"rho":0.03616781746709582,"breakevenPct":0.6659819242477286}],"put":[{"delta":0.2,"premium":0.8193669887882848,"strike":52.387339775765696,"iv":0.43059687707460037,"gamma":0.04045835587824963,"theta":-0.032137260599991495,"vega":0.045080909719448725,"rho":-0.010102465754228653,"breakevenPct":10.144828486137127},{"delta":0.25,"premium":0.926948947036189,"strike":54.01948947036189,"iv":0.36595814856695164,"gamma":0.053885797368073994,"theta":-0.030658298245340214,"vega":0.051211220081434805,"rho":-0.012582998748180483,"breakevenPct":7.488328956865894},{"delta":0.3,"premium":1.0408485396326739,"strike":55.12678831706139,"iv":0.3237879990022943,"gamma":0.06671743064336416,"theta":-0.02918364964838119,"vega":0.05596015666393273,"rho":-0.015062485281891264,"breakevenPct":5.757369690192694},{"delta":0.35,"premium":1.1504074105294946,"strike":56.002037052647474,"iv":0.2895530474590528,"gamma":0.07936423934948218,"theta":-0.02740128689894619,"vega":0.059699371516899996,"rho":-0.017536334552515784,"breakevenPct":4.423185110118325},{"delta":0.4,"premium":1.2778829099858013,"strike":56.63941454992901,"iv":0.26728901133223537,"gamma":0.08973671001259481,"theta":-0.025729953838922712,"vega":0.061974101478638424,"rho":-0.020002134087732503,"breakevenPct":3.534700863139797},{"delta":0.45,"premium":1.4281330514031936,"strike":57.20835480374185,"iv":0.2499027037598405,"gamma":0.09779149241287728,"theta":-0.024245948159600114,"vega":0.06347747364624776,"rho":-0.022438285800205442,"breakevenPct":2.8051497517190986},{"delta":0.5,"premium":1.608052414189137,"strike":57.68813977117103,"iv":0.2388707620872099,"gamma":0.10282695155658803,"theta":-0.023005979578024287,"vega":0.06397597446670365,"rho":-0.024835814388873244,"breakevenPct":2.2826456880509065},{"delta":0.55,"premium":1.8497360084477301,"strike":58.18479408658923,"iv":0.23375121436114044,"gamma":0.10430749736008448,"theta":-0.02207064413938754,"vega":0.06372713833157338,"rho":-0.02727490129459741,"breakevenPct":1.838369199319217},{"delta":0.6,"premium":2.2061246040126714,"strike":58.71277719112988,"iv":0.2396118268215417,"gamma":0.09918606124604012,"theta":-0.021701055966209082,"vega":0.062090390707497355,"rho":-0.02979116793199768,"breakevenPct":1.539372492612461},{"delta":0.65,"premium":2.541932270916335,"strike":59.22709163346614,"iv":0.23989322709163347,"gamma":0.09478764940239044,"theta":-0.02036454183266932,"vega":0.05949681274900398,"rho":-0.03229532125242679,"breakevenPct":1.228331432512218},{"delta":0.7,"premium":2.8531872509960157,"strike":59.72509960159363,"iv":0.23351872509960162,"gamma":0.09125179282868527,"theta":-0.017874501992031874,"vega":0.05576175298804781,"rho":-0.03478502359822363,"breakevenPct":0.9029216701179925},{"delta":0.75,"premium":3.2417290886392007,"strike":60.27965043695381,"iv":0.22938476903870164,"gamma":0.08507727840199751,"theta":-0.015241573033707866,"vega":0.051043320848938825,"rho":-0.03731399789389834,"breakevenPct":0.6136574978705182},{"delta":0.8,"premium":3.725499375780275,"strike":60.90387016229713,"iv":0.22801148564294632,"gamma":0.07565156054931335,"theta":-0.012432584269662917,"vega":0.045113233458177276,"rho":-0.03989136084210113,"breakevenPct":0.36892985633957764},{"delta":0.85,"premium":5.286180904522613,"strike":62.540201005025125,"iv":0.2719859296482412,"gamma":0.05294974874371859,"theta":-0.011787437185929648,"vega":0.037580653266331664,"rho":-0.04321384439106882,"breakevenPct":0.2371138915901601},{"delta":0.9,"premium":7.690211640211642,"strike":65.04232804232804,"iv":0.3259740740740741,"gamma":0.033258730158730154,"theta":-0.009611111111111108,"vega":0.028330687830687828,"rho":-0.04722751752582178,"breakevenPct":0.06764527875311024}]}},"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"}}